Integrated FINL HLDGS Inc (IFHI) Exchange: OTCQX
Data as of April 25, 2024
$31.01 ($0.00) 0.00%
Integrated FINL HLDGS Inc - Daily Information
Click for more stock information on Integrated FINL HLDGS Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $31.01 |
| Previous Close | $31.01 |
| High | $31.01 |
| Low | $31.01 |
| Adjusted Open | $31.01 |
| Previous Adjusted Close | $31.01 |
| Adjusted High | $31.01 |
| Adjusted Low | $31.01 |
About Integrated FINL HLDGS Inc (IFHI)
West Town Bancor
Invest in Integrated FINL HLDGS Inc (IFHI)
Historical Stock Data for Integrated FINL HLDGS Inc (IFHI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 2,000 |
| 2024-04-11 | $31.01 | $31.01 | $30.95 | $31.01 | $31.01 | 4,087 |
| 2024-04-10 | $31.08 | $31.08 | $31.00 | $31.00 | $31.00 | 732 |
| 2024-04-09 | $31.10 | $31.15 | $31.10 | $31.10 | $31.10 | 2,300 |
| 2024-04-08 | $31.00 | $31.00 | $30.87 | $31.00 | $31.00 | 14,239 |
| 2024-04-05 | $30.85 | $31.15 | $30.85 | $31.05 | $31.05 | 31,920 |
| 2024-04-04 | $31.15 | $31.15 | $31.01 | $31.10 | $31.10 | 24,990 |
| 2024-04-03 | $31.10 | $31.30 | $30.95 | $31.14 | $31.14 | 15,788 |
| 2024-04-02 | $30.90 | $31.15 | $30.90 | $31.14 | $31.14 | 15,788 |
| 2024-04-01 | $31.40 | $31.55 | $30.85 | $31.40 | $31.40 | 28,212 |
| 2024-03-28 | $31.10 | $32.00 | $30.25 | $31.31 | $31.31 | 118,963 |
| 2024-03-27 | $27.20 | $27.44 | $27.11 | $27.44 | $27.44 | 5,292 |
| 2024-03-26 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
| 2024-03-25 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
| 2024-03-22 | $27.15 | $28.46 | $27.10 | $27.86 | $27.86 | 7,004 |
| 2024-03-21 | $27.05 | $28.47 | $27.05 | $28.47 | $28.47 | 688 |
| 2024-03-20 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2024-03-19 | $27.40 | $28.54 | $27.40 | $28.54 | $28.54 | 500 |
| 2024-03-18 | $27.50 | $27.50 | $27.00 | $27.40 | $27.40 | 5,457 |
| 2024-03-15 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2024-03-14 | $27.65 | $28.25 | $27.55 | $28.15 | $28.15 | 3,250 |
| 2024-03-13 | $27.75 | $28.25 | $27.75 | $28.15 | $28.15 | 3,250 |
| 2024-03-12 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2024-03-11 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 100 |
| 2024-03-08 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2024-03-07 | $28.06 | $28.48 | $28.06 | $28.48 | $28.48 | 1,500 |
| 2024-03-06 | $28.25 | $28.75 | $28.06 | $28.75 | $28.75 | 5,300 |
| 2024-03-05 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2024-03-04 | $28.15 | $28.80 | $28.15 | $28.80 | $28.80 | 2,650 |
| 2024-03-01 | $28.42 | $28.80 | $28.31 | $28.80 | $28.80 | 2,200 |
| 2024-02-29 | $28.74 | $28.96 | $28.74 | $28.96 | $28.96 | 700 |
| 2024-02-28 | $28.56 | $28.74 | $28.54 | $28.68 | $28.68 | 3,743 |
| 2024-02-27 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-02-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 250 |
| 2024-02-23 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-02-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-02-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-02-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,000 |
| 2024-02-16 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2024-02-15 | $28.59 | $29.16 | $28.54 | $29.16 | $29.16 | 1,500 |
| 2024-02-14 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2024-02-13 | $28.47 | $29.24 | $28.44 | $29.18 | $29.18 | 1,100 |
| 2024-02-12 | $29.50 | $29.50 | $28.35 | $29.24 | $29.24 | 5,800 |
| 2024-02-09 | $29.00 | $29.44 | $28.80 | $28.80 | $28.80 | 1,722 |
| 2024-02-08 | $29.21 | $29.50 | $28.81 | $29.50 | $29.50 | 1,475 |
| 2024-02-07 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-02-06 | $29.20 | $29.94 | $28.80 | $29.79 | $29.79 | 803 |
| 2024-02-05 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 3 |
| 2024-02-02 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2024-02-01 | $29.22 | $29.75 | $29.20 | $29.25 | $29.25 | 4,000 |
| 2024-01-31 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 50 |
| 2024-01-30 | $29.49 | $29.99 | $29.49 | $29.99 | $29.99 | 20,800 |
| 2024-01-29 | $28.81 | $29.48 | $28.81 | $29.48 | $29.48 | 675 |
| 2024-01-26 | $29.00 | $29.49 | $29.00 | $29.49 | $29.49 | 13,000 |
| 2024-01-25 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 5,000 |
| 2024-01-24 | $29.00 | $29.96 | $29.00 | $29.00 | $29.00 | 3,100 |
| 2024-01-23 | $28.79 | $29.00 | $28.79 | $29.00 | $29.00 | 333 |
| 2024-01-22 | $28.73 | $28.75 | $28.73 | $28.75 | $28.75 | 1,200 |
| 2024-01-19 | $28.94 | $28.94 | $28.49 | $28.68 | $28.68 | 18,033 |
| 2024-01-18 | $28.48 | $28.92 | $28.45 | $28.45 | $28.45 | 901 |
| 2024-01-17 | $28.52 | $28.99 | $28.45 | $28.99 | $28.99 | 4,600 |
| 2024-01-16 | $28.60 | $28.96 | $28.60 | $28.96 | $28.96 | 20,250 |
| 2024-01-12 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2024-01-11 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2024-01-10 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2024-01-09 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2024-01-08 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2024-01-05 | $28.31 | $28.99 | $28.30 | $28.75 | $28.75 | 7,500 |
| 2024-01-04 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-01-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 7,500 |
| 2024-01-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 12,404 |
| 2023-12-29 | $28.49 | $28.75 | $27.76 | $28.74 | $28.74 | 10,750 |
| 2023-12-28 | $28.00 | $28.13 | $27.39 | $28.00 | $28.00 | 14,049 |
| 2023-12-27 | $28.14 | $28.14 | $27.64 | $28.00 | $28.00 | 2,950 |
| 2023-12-26 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2023-12-22 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 500 |
| 2023-12-21 | $27.87 | $28.48 | $27.87 | $28.48 | $28.48 | 12,770 |
| 2023-12-20 | $27.85 | $28.47 | $27.85 | $28.47 | $28.47 | 400 |
| 2023-12-19 | $28.06 | $29.27 | $27.79 | $29.02 | $29.02 | 15,800 |
| 2023-12-18 | $29.65 | $29.70 | $29.65 | $29.70 | $29.70 | 200 |
| 2023-12-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 100 |
| 2023-12-14 | $28.25 | $29.00 | $28.25 | $29.00 | $29.00 | 490 |
| 2023-12-13 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 100 |
| 2023-12-12 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 100 |
| 2023-12-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-12-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 100 |
| 2023-12-07 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 100 |
| 2023-12-06 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 430 |
| 2023-12-05 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 100 |
| 2023-12-04 | $27.19 | $27.73 | $27.05 | $27.73 | $27.73 | 465 |
| 2023-12-01 | $27.50 | $27.73 | $27.25 | $27.70 | $27.70 | 6,350 |
| 2023-11-30 | $27.50 | $27.50 | $26.88 | $27.00 | $27.00 | 8,330 |
| 2023-11-29 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 100 |
| 2023-11-28 | $27.03 | $27.73 | $27.00 | $27.71 | $27.71 | 600 |
| 2023-11-27 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 100 |
| 2023-11-24 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 100 |
| 2023-11-22 | $27.59 | $27.70 | $27.59 | $27.70 | $27.70 | 500 |
| 2023-11-21 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-11-20 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 100 |
| 2023-11-17 | $27.17 | $27.88 | $26.80 | $27.75 | $27.75 | 1,500 |
| 2023-11-16 | $27.93 | $27.93 | $27.27 | $27.90 | $27.90 | 600 |
| 2023-11-15 | $26.55 | $27.93 | $26.55 | $27.93 | $27.93 | 1,300 |
| 2023-11-14 | $26.24 | $26.55 | $26.18 | $26.55 | $26.55 | 3,000 |
| 2023-11-13 | $25.88 | $26.24 | $25.80 | $26.24 | $26.24 | 1,650 |
| 2023-11-10 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 100 |
| 2023-11-09 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 155 |
| 2023-11-08 | $25.43 | $25.85 | $25.43 | $25.85 | $25.85 | 320 |
| 2023-11-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 100 |
| 2023-11-06 | $25.90 | $25.90 | $25.43 | $25.90 | $25.90 | 1,412 |
| 2023-11-03 | $25.80 | $25.95 | $25.80 | $25.95 | $25.95 | 9,382 |
| 2023-11-02 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 100 |
| 2023-11-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-10-31 | $25.25 | $25.80 | $25.25 | $25.80 | $25.80 | 400 |
| 2023-10-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 100 |
| 2023-10-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 100 |
| 2023-10-26 | $24.85 | $25.95 | $24.85 | $25.95 | $25.95 | 530 |
| 2023-10-25 | $25.40 | $25.95 | $25.40 | $25.95 | $25.95 | 300 |
| 2023-10-24 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2023-10-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1,904 |
| 2023-10-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-10-19 | $25.45 | $25.90 | $24.75 | $25.90 | $25.90 | 1,904 |
| 2023-10-18 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 14 |
| 2023-10-17 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 2,000 |
| 2023-10-16 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2023-10-13 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 50 |
| 2023-10-12 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 100 |
| 2023-10-11 | $25.51 | $26.03 | $25.45 | $25.99 | $25.99 | 600 |
| 2023-10-10 | $25.51 | $26.00 | $25.51 | $26.00 | $26.00 | 525 |
| 2023-10-09 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-10-06 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-10-05 | $25.99 | $26.10 | $25.50 | $26.10 | $26.10 | 350 |
| 2023-10-04 | $25.68 | $25.80 | $25.45 | $25.60 | $25.60 | 2,188 |
| 2023-10-03 | $25.62 | $26.35 | $25.60 | $26.35 | $26.35 | 1,877 |
| 2023-10-02 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 100 |
| 2023-09-29 | $26.10 | $26.10 | $25.61 | $26.09 | $26.09 | 6,202 |
| 2023-09-28 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 100 |
| 2023-09-27 | $25.61 | $26.10 | $25.61 | $26.10 | $26.10 | 1,850 |
| 2023-09-26 | $26.29 | $26.31 | $26.10 | $26.10 | $26.10 | 1,300 |
| 2023-09-25 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 2,500 |
| 2023-09-22 | $25.50 | $26.30 | $25.50 | $26.30 | $26.30 | 29,959 |
| 2023-09-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-09-20 | $26.00 | $26.00 | $24.78 | $26.00 | $26.00 | 8,979 |
| 2023-09-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2023-09-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-09-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2023-09-14 | $25.30 | $26.00 | $25.00 | $26.00 | $26.00 | 13,592 |
| 2023-09-13 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 100 |
| 2023-09-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2023-09-11 | $25.75 | $25.75 | $25.70 | $25.75 | $25.75 | 850 |
| 2023-09-08 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2023-09-07 | $26.00 | $26.10 | $25.75 | $25.77 | $25.77 | 2,549 |
| 2023-09-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-09-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2023-09-01 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2023-08-31 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2023-08-30 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2023-08-29 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2023-08-28 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 40 |
| 2023-08-25 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 50 |
| 2023-08-24 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2023-08-23 | $25.41 | $26.59 | $25.40 | $26.59 | $26.59 | 781 |
| 2023-08-22 | $25.50 | $26.65 | $25.50 | $26.65 | $26.65 | 200 |
| 2023-08-21 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2023-08-18 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2023-08-17 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 100 |
| 2023-08-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-08-15 | $25.86 | $26.50 | $25.30 | $26.50 | $26.50 | 7,550 |
| 2023-08-14 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2023-08-11 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 100 |
| 2023-08-10 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 100 |
| 2023-08-09 | $26.31 | $26.75 | $26.00 | $26.68 | $26.68 | 8,341 |
| 2023-08-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-08-07 | $26.35 | $26.75 | $26.35 | $26.75 | $26.75 | 6,513 |
| 2023-08-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-08-03 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 300 |
| 2023-08-02 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-08-01 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-07-31 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 100 |
| 2023-07-28 | $26.97 | $27.20 | $26.22 | $27.20 | $27.20 | 11,316 |
| 2023-07-27 | $26.34 | $26.96 | $26.34 | $26.54 | $26.54 | 798 |
| 2023-07-26 | $26.99 | $26.99 | $26.83 | $26.99 | $26.99 | 400 |
| 2023-07-25 | $26.32 | $26.99 | $26.30 | $26.99 | $26.99 | 3,298 |
| 2023-07-24 | $26.31 | $27.20 | $26.26 | $27.20 | $27.20 | 811 |
| 2023-07-21 | $26.00 | $27.00 | $26.00 | $27.00 | $27.00 | 21,325 |
| 2023-07-20 | $25.50 | $26.50 | $24.49 | $25.95 | $25.95 | 38,628 |
| 2023-07-19 | $25.58 | $26.50 | $25.58 | $26.50 | $26.50 | 5,600 |
| 2023-07-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 100 |
| 2023-07-17 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 100 |
| 2023-07-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 100 |
| 2023-07-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 151 |
| 2023-07-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 100 |
| 2023-07-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2023-07-10 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 100 |
| 2023-07-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 100 |
| 2023-07-06 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 100 |
| 2023-07-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-07-03 | $25.10 | $25.75 | $25.10 | $25.75 | $25.75 | 200 |
| 2023-06-30 | $25.25 | $25.25 | $25.00 | $25.10 | $25.10 | 4,730 |
| 2023-06-29 | $25.87 | $25.90 | $25.87 | $25.90 | $25.90 | 300 |
| 2023-06-28 | $25.23 | $25.79 | $25.23 | $25.47 | $25.47 | 10,450 |
| 2023-06-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2023-06-26 | $25.25 | $25.95 | $25.25 | $25.95 | $25.95 | 470 |
| 2023-06-23 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2023-06-22 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 100 |
| 2023-06-21 | $25.26 | $25.95 | $25.26 | $25.95 | $25.95 | 509 |
| 2023-06-20 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2023-06-16 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 100 |
| 2023-06-15 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2023-06-14 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2023-06-13 | $26.00 | $26.00 | $25.73 | $25.98 | $25.98 | 300 |
| 2023-06-12 | $25.75 | $25.75 | $25.25 | $25.50 | $25.50 | 48,400 |
| 2023-06-09 | $25.10 | $25.74 | $25.10 | $25.74 | $25.74 | 2,700 |
| 2023-06-08 | $25.00 | $26.00 | $25.00 | $25.50 | $25.50 | 3,940 |
| 2023-06-07 | $24.99 | $24.99 | $24.75 | $24.75 | $24.75 | 2,000 |
| 2023-06-06 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 270 |
| 2023-06-05 | $22.85 | $24.00 | $22.85 | $24.00 | $24.00 | 720 |
| 2023-06-02 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 500 |
| 2023-06-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 100 |
| 2023-05-31 | $22.35 | $22.81 | $22.01 | $22.61 | $22.61 | 800 |
| 2023-05-30 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-05-26 | $21.90 | $22.84 | $21.90 | $22.84 | $22.84 | 2,500 |
| 2023-05-25 | $22.00 | $22.00 | $21.70 | $22.00 | $22.00 | 600 |
| 2023-05-24 | $21.00 | $21.50 | $21.00 | $21.50 | $21.50 | 10,669 |
| 2023-05-23 | $21.25 | $21.25 | $21.00 | $21.00 | $21.00 | 250 |
| 2023-05-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-05-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-05-18 | $20.52 | $21.25 | $20.50 | $21.25 | $21.25 | 780 |
| 2023-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 5,100 |
| 2023-05-12 | $21.00 | $21.01 | $21.00 | $21.00 | $21.00 | 23,052 |
| 2023-05-11 | $20.51 | $21.50 | $20.51 | $21.00 | $21.00 | 2,000 |
| 2023-05-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 26,206 |
| 2023-05-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-05-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 57 |
| 2023-05-05 | $20.00 | $20.00 | $19.90 | $20.00 | $20.00 | 3,928 |
| 2023-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2023-05-03 | $21.00 | $21.00 | $20.00 | $20.00 | $20.00 | 800 |
| 2023-05-02 | $20.51 | $20.52 | $19.15 | $19.15 | $19.15 | 3,570 |
| 2023-05-01 | $21.11 | $22.50 | $21.10 | $22.50 | $22.50 | 1,018 |
| 2023-04-28 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2023-04-27 | $20.82 | $23.24 | $20.82 | $23.24 | $23.24 | 250 |
| 2023-04-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-18 | $22.00 | $22.50 | $20.80 | $22.25 | $22.25 | 908 |
| 2023-04-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-14 | $23.00 | $24.00 | $22.25 | $23.00 | $23.00 | 3,650 |
| 2023-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-11 | $23.50 | $25.00 | $23.50 | $25.00 | $25.00 | 900 |
| 2023-04-10 | $24.01 | $24.01 | $24.00 | $24.00 | $24.00 | 500 |
| 2023-04-06 | $25.00 | $25.30 | $24.00 | $25.30 | $25.30 | 500 |
| 2023-04-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 75 |
| 2023-04-04 | $25.25 | $26.50 | $25.25 | $26.50 | $26.50 | 283 |
| 2023-04-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 1 |
| 2023-03-31 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2023-03-30 | $27.00 | $27.00 | $25.75 | $26.89 | $26.89 | 772 |
| 2023-03-29 | $26.81 | $27.39 | $26.00 | $27.39 | $27.39 | 1,594 |
| 2023-03-28 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2023-03-27 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2023-03-24 | $26.40 | $26.94 | $26.35 | $26.94 | $26.94 | 400 |
| 2023-03-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 43 |
| 2023-03-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-03-21 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1,000 |
| 2023-03-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-03-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 200 |
| 2023-03-16 | $26.52 | $28.00 | $26.36 | $28.00 | $28.00 | 750 |
| 2023-03-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-03-14 | $28.00 | $28.00 | $26.37 | $28.00 | $28.00 | 1,800 |
| 2023-03-13 | $28.10 | $28.10 | $27.50 | $27.50 | $27.50 | 4,600 |
| 2023-03-10 | $30.30 | $30.30 | $28.35 | $30.00 | $30.00 | 4,877 |
| 2023-03-09 | $31.01 | $31.90 | $31.01 | $31.90 | $31.90 | 567 |
| 2023-03-08 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
| 2023-03-07 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 2 |
| 2023-03-06 | $31.25 | $32.49 | $30.83 | $32.49 | $32.49 | 800 |
| 2023-03-03 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2023-03-02 | $31.27 | $32.30 | $31.27 | $32.30 | $32.30 | 616 |
| 2023-03-01 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
| 2023-02-28 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 150 |
| 2023-02-27 | $31.00 | $32.60 | $31.00 | $32.01 | $32.01 | 1,400 |
| 2023-02-24 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2023-02-23 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2023-02-22 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 200 |
| 2023-02-21 | $28.87 | $30.99 | $28.87 | $30.99 | $30.99 | 2,700 |
| 2023-02-17 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-02-16 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-02-15 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-02-14 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-02-13 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 100 |
| 2023-02-10 | $28.86 | $29.44 | $28.86 | $29.44 | $29.44 | 900 |
| 2023-02-09 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2023-02-08 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2023-02-07 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2023-02-06 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 2 |
| 2023-02-03 | $28.44 | $29.87 | $28.44 | $29.87 | $29.87 | 835 |
| 2023-02-02 | $28.00 | $28.89 | $28.00 | $28.89 | $28.89 | 700 |
| 2023-02-01 | $27.50 | $28.30 | $27.50 | $28.00 | $28.00 | 1,150 |
| 2023-01-31 | $27.25 | $28.06 | $27.25 | $28.06 | $28.06 | 700 |
| 2023-01-30 | $27.15 | $27.50 | $27.00 | $27.50 | $27.50 | 5,950 |
| 2023-01-27 | $26.94 | $27.55 | $26.93 | $27.45 | $27.45 | 5,200 |
| 2023-01-26 | $26.02 | $27.45 | $25.75 | $26.60 | $26.60 | 4,150 |
| 2023-01-25 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2023-01-24 | $26.51 | $27.22 | $26.50 | $27.22 | $27.22 | 550 |
| 2023-01-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 4 |
| 2023-01-19 | $26.91 | $27.50 | $26.55 | $27.50 | $27.50 | 4,100 |
| 2023-01-18 | $28.00 | $28.00 | $27.02 | $27.35 | $27.35 | 4,450 |
| 2023-01-17 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 260 |
| 2023-01-13 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2023-01-12 | $28.00 | $29.82 | $28.00 | $29.82 | $29.82 | 2,000 |
| 2023-01-11 | $27.50 | $28.25 | $27.50 | $28.15 | $28.15 | 3,818 |
| 2023-01-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-01-09 | $27.96 | $29.84 | $27.01 | $28.00 | $28.00 | 1,581 |
| 2023-01-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-01-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1 |
| 2023-01-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 275 |
| 2023-01-03 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 550 |
| 2022-12-30 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2022-12-29 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 2 |
| 2022-12-28 | $27.11 | $27.97 | $27.11 | $27.97 | $27.97 | 300 |
| 2022-12-27 | $27.10 | $28.00 | $27.10 | $28.00 | $28.00 | 525 |
| 2022-12-23 | $27.25 | $28.00 | $27.19 | $28.00 | $28.00 | 1,011 |
| 2022-12-22 | $28.00 | $28.00 | $27.99 | $28.00 | $28.00 | 3,650 |
| 2022-12-21 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 136 |
| 2022-12-20 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-12-19 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-12-16 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 100 |
| 2022-12-15 | $28.03 | $28.03 | $27.80 | $27.80 | $27.80 | 725 |
| 2022-12-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-12-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 175 |
| 2022-12-12 | $29.00 | $29.00 | $28.15 | $29.00 | $29.00 | 400 |
| 2022-12-09 | $28.10 | $29.40 | $28.05 | $29.40 | $29.40 | 400 |
| 2022-12-08 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2022-12-07 | $28.18 | $29.39 | $28.10 | $29.39 | $29.39 | 1,400 |
| 2022-12-06 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2022-12-05 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 50 |
| 2022-12-02 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 3 |
| 2022-12-01 | $29.00 | $29.57 | $28.17 | $29.57 | $29.57 | 1,100 |
| 2022-11-30 | $28.75 | $30.00 | $28.75 | $30.00 | $30.00 | 989 |
| 2022-11-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-11-28 | $29.50 | $30.00 | $29.50 | $30.00 | $30.00 | 250 |
| 2022-11-25 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2022-11-23 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2022-11-22 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2022-11-21 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 20 |
| 2022-11-18 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2022-11-17 | $29.25 | $30.20 | $29.02 | $30.20 | $30.20 | 400 |
| 2022-11-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-11-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 6 |
| 2022-11-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-11-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 3 |
| 2022-11-10 | $29.50 | $30.00 | $29.50 | $30.00 | $30.00 | 1,148 |
| 2022-11-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 2 |
| 2022-11-08 | $29.53 | $29.53 | $29.50 | $29.50 | $29.50 | 300 |
| 2022-11-07 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 902 |
| 2022-11-04 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 200 |
| 2022-11-03 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 0 |
| 2022-11-02 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 0 |
| 2022-11-01 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 500 |
| 2022-10-31 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2022-10-28 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 800 |
| 2022-10-27 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2022-10-26 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2022-10-25 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2022-10-24 | $29.50 | $30.40 | $29.21 | $30.40 | $30.40 | 4,500 |
| 2022-10-21 | $30.01 | $30.50 | $29.00 | $30.50 | $30.50 | 2,000 |
| 2022-10-20 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 198 |
| 2022-10-19 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-18 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-17 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-14 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-13 | $31.26 | $32.44 | $31.00 | $31.99 | $31.99 | 598 |
| 2022-10-12 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2022-10-11 | $32.00 | $32.01 | $31.99 | $31.99 | $31.99 | 598 |
| 2022-10-10 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 183 |
| 2022-10-07 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2022-10-06 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2022-10-05 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2022-10-04 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 51 |
| 2022-10-03 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 2 |
| 2022-09-30 | $33.26 | $33.95 | $33.26 | $33.95 | $33.95 | 200 |
| 2022-09-29 | $33.29 | $33.95 | $33.29 | $33.95 | $33.95 | 200 |
| 2022-09-28 | $33.26 | $34.25 | $33.26 | $34.25 | $34.25 | 5,478 |
| 2022-09-27 | $34.00 | $34.22 | $34.00 | $34.22 | $34.22 | 200 |
| 2022-09-26 | $35.35 | $35.35 | $34.25 | $34.68 | $34.68 | 2,183 |
| 2022-09-23 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 0 |
| 2022-09-22 | $35.52 | $35.90 | $35.52 | $35.53 | $35.53 | 9,800 |
| 2022-09-21 | $36.00 | $36.25 | $36.00 | $36.00 | $36.00 | 3,700 |
| 2022-09-20 | $36.29 | $36.50 | $36.28 | $36.35 | $36.35 | 7,600 |
| 2022-09-19 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 0 |
| 2022-09-16 | $36.30 | $37.20 | $36.30 | $37.20 | $37.20 | 590 |
| 2022-09-15 | $37.00 | $37.20 | $37.00 | $37.20 | $37.20 | 800 |
| 2022-09-14 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100 |
| 2022-09-13 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 300 |
| 2022-09-12 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 200 |
| 2022-09-09 | $36.02 | $37.00 | $36.02 | $37.00 | $37.00 | 284 |
| 2022-09-08 | $37.50 | $37.50 | $35.50 | $37.00 | $37.00 | 9,296 |
| 2022-09-07 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 0 |
| 2022-09-06 | $37.16 | $37.16 | $36.86 | $37.16 | $37.16 | 4,653 |
| 2022-09-02 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-09-01 | $38.16 | $38.16 | $37.49 | $37.60 | $37.60 | 2,500 |
| 2022-08-31 | $38.53 | $39.00 | $38.50 | $38.50 | $38.50 | 367 |
| 2022-08-30 | $39.50 | $39.50 | $39.00 | $39.00 | $39.00 | 250 |
| 2022-08-29 | $39.26 | $39.26 | $39.16 | $39.16 | $39.16 | 400 |
| 2022-08-26 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2022-08-25 | $39.80 | $39.80 | $39.79 | $39.79 | $39.79 | 500 |
| 2022-08-24 | $39.20 | $39.54 | $39.20 | $39.54 | $39.54 | 300 |
| 2022-08-23 | $39.23 | $39.80 | $39.23 | $39.80 | $39.80 | 300 |
| 2022-08-22 | $40.25 | $40.30 | $39.00 | $39.90 | $39.90 | 34,209 |
| 2022-08-19 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
| 2022-08-18 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 500 |
| 2022-08-17 | $40.45 | $40.65 | $40.25 | $40.25 | $40.25 | 1,594 |
| 2022-08-16 | $41.00 | $41.00 | $40.25 | $40.59 | $40.59 | 2,950 |
| 2022-08-15 | $40.25 | $40.80 | $40.25 | $40.65 | $40.65 | 32,924 |
| 2022-08-12 | $37.63 | $40.70 | $37.63 | $40.70 | $40.70 | 23,733 |
| 2022-08-11 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-08-10 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-08-09 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-08-08 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-08-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-08-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-08-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-08-02 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-08-01 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-07-29 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-07-28 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-07-27 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-07-26 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-07-25 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-07-22 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 100 |
| 2022-07-21 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 100 |
| 2022-07-20 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 15 |
| 2022-07-19 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2022-07-18 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2022-07-15 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2022-07-14 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2022-07-13 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2022-07-12 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 6 |
| 2022-07-11 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2022-07-08 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 790 |
| 2022-07-07 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-07-06 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-07-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-07-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-06-30 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-06-29 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-06-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-06-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-06-24 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-06-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-06-22 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-06-21 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 55 |
| 2022-06-17 | $26.50 | $26.75 | $25.20 | $26.75 | $26.75 | 1,950 |
| 2022-06-16 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 340 |
| 2022-06-15 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2022-06-14 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2022-06-13 | $27.10 | $27.10 | $26.10 | $26.98 | $26.98 | 2,000 |
| 2022-06-10 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 6 |
| 2022-06-09 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-06-08 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-06-07 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-06-06 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 40 |
| 2022-06-03 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-06-02 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-06-01 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-05-31 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-05-27 | $27.20 | $27.20 | $26.37 | $27.20 | $27.20 | 600 |
| 2022-05-26 | $26.40 | $26.40 | $26.36 | $26.36 | $26.36 | 596 |
| 2022-05-25 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-05-24 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 100 |
| 2022-05-23 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2022-05-20 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2022-05-19 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 90 |
| 2022-05-18 | $27.00 | $27.40 | $26.27 | $27.40 | $27.40 | 1,660 |
| 2022-05-17 | $27.90 | $27.90 | $27.75 | $27.75 | $27.75 | 3,400 |
| 2022-05-16 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 900 |
| 2022-05-13 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 750 |
| 2022-05-12 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-05-11 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-05-10 | $26.50 | $27.45 | $26.50 | $27.45 | $27.45 | 948 |
| 2022-05-09 | $27.90 | $27.90 | $27.75 | $27.75 | $27.75 | 1,040 |
| 2022-05-06 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 1,265 |
| 2022-05-05 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 100 |
| 2022-05-04 | $26.31 | $27.90 | $26.31 | $27.90 | $27.90 | 400 |
| 2022-05-03 | $27.93 | $27.97 | $27.93 | $27.97 | $27.97 | 1,975 |
| 2022-05-02 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 100 |
| 2022-04-29 | $27.50 | $28.39 | $26.32 | $26.32 | $26.32 | 6,579 |
| 2022-04-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 57 |
| 2022-04-27 | $27.50 | $28.00 | $27.50 | $28.00 | $28.00 | 1,798 |
| 2022-04-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,500 |
| 2022-04-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-04-22 | $27.53 | $28.00 | $27.53 | $28.00 | $28.00 | 1,500 |
| 2022-04-21 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 75 |
| 2022-04-20 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2022-04-19 | $27.55 | $28.47 | $27.50 | $28.47 | $28.47 | 2,100 |
| 2022-04-18 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 559 |
| 2022-04-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2022-04-13 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2022-04-12 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 50 |
| 2022-04-11 | $27.56 | $27.99 | $27.56 | $27.99 | $27.99 | 886 |
| 2022-04-08 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2022-04-07 | $27.85 | $27.99 | $27.80 | $27.99 | $27.99 | 1,098 |
| 2022-04-06 | $28.00 | $28.25 | $28.00 | $28.25 | $28.25 | 2,146 |
| 2022-04-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-04-04 | $28.25 | $28.50 | $27.80 | $28.50 | $28.50 | 6,920 |
| 2022-04-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 800 |
| 2022-03-31 | $27.70 | $28.00 | $27.50 | $28.00 | $28.00 | 3,800 |
| 2022-03-30 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-03-29 | $28.00 | $28.50 | $28.00 | $28.50 | $28.50 | 1,650 |
| 2022-03-28 | $28.00 | $28.60 | $28.00 | $28.00 | $28.00 | 1,048 |
| 2022-03-25 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2022-03-24 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2022-03-23 | $28.00 | $28.88 | $28.00 | $28.88 | $28.88 | 3,300 |
| 2022-03-22 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2022-03-21 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2022-03-18 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2022-03-17 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 2,000 |
| 2022-03-16 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2022-03-15 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2022-03-14 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2022-03-11 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2022-03-10 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2022-03-09 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2022-03-08 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2022-03-07 | $28.00 | $29.00 | $28.00 | $28.99 | $28.99 | 998 |
| 2022-03-04 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 5 |
| 2022-03-03 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-03-02 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-03-01 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-02-28 | $28.60 | $29.30 | $28.00 | $29.30 | $29.30 | 3,050 |
| 2022-02-25 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-02-24 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-02-23 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-02-22 | $29.00 | $29.75 | $29.00 | $29.50 | $29.50 | 968 |
| 2022-02-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-02-17 | $29.00 | $29.50 | $29.00 | $29.50 | $29.50 | 968 |
| 2022-02-16 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 400 |
| 2022-02-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-02-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 2022-02-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-02-10 | $29.45 | $30.00 | $29.45 | $30.00 | $30.00 | 1,050 |
| 2022-02-09 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 400 |
| 2022-02-08 | $29.62 | $30.25 | $29.50 | $29.90 | $29.90 | 4,764 |
| 2022-02-07 | $30.70 | $30.74 | $29.65 | $29.65 | $29.65 | 2,039 |
| 2022-02-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 20 |
| 2022-02-03 | $30.90 | $31.00 | $30.90 | $31.00 | $31.00 | 1,100 |
| 2022-02-02 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-02-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-01-31 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-01-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-01-27 | $30.40 | $31.00 | $30.40 | $31.00 | $31.00 | 1,200 |
| 2022-01-26 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-01-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-01-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 17 |
| 2022-01-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-01-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-01-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-01-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-01-14 | $30.50 | $31.00 | $30.00 | $31.00 | $31.00 | 5,400 |
| 2022-01-13 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2022-01-12 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2022-01-11 | $31.00 | $31.00 | $30.90 | $30.90 | $30.90 | 1,000 |
| 2022-01-10 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2022-01-07 | $30.00 | $30.90 | $30.00 | $30.90 | $30.90 | 1,000 |
| 2022-01-06 | $30.00 | $30.75 | $30.00 | $30.75 | $30.75 | 650 |
| 2022-01-05 | $30.00 | $31.00 | $30.00 | $31.00 | $31.00 | 700 |
| 2022-01-04 | $30.30 | $30.85 | $30.30 | $30.85 | $30.85 | 350 |
| 2022-01-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-12-31 | $30.30 | $31.00 | $30.30 | $31.00 | $31.00 | 720 |
| 2021-12-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 50 |
| 2021-12-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-12-28 | $30.30 | $31.00 | $30.30 | $31.00 | $31.00 | 200 |
| 2021-12-27 | $30.00 | $31.00 | $30.00 | $31.00 | $31.00 | 290 |
| 2021-12-23 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2021-12-22 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 4 |
| 2021-12-21 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 16 |
| 2021-12-20 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2021-12-17 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2021-12-16 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2021-12-15 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2021-12-14 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2021-12-13 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2021-12-10 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 3,000 |
| 2021-12-09 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2021-12-08 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2021-12-07 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2021-12-06 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2021-12-03 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2021-12-02 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2021-12-01 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2021-11-30 | $29.31 | $31.35 | $28.50 | $31.25 | $31.25 | 1,567 |
| 2021-11-29 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2021-11-26 | $30.00 | $31.46 | $30.00 | $31.46 | $31.46 | 700 |
| 2021-11-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-11-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 189 |
| 2021-11-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-11-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-11-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 215 |
| 2021-11-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-11-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-11-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2021-11-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-11-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-11-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-11-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-11-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-11-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-11-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-11-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 401 |
| 2021-11-02 | $30.60 | $31.00 | $30.60 | $31.00 | $31.00 | 600 |
| 2021-11-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-10-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-10-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 600 |
| 2021-10-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-10-26 | $30.00 | $31.00 | $30.00 | $31.00 | $31.00 | 2,675 |
| 2021-10-25 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 40 |
| 2021-10-22 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
| 2021-10-21 | $29.80 | $30.99 | $29.80 | $30.99 | $30.99 | 1,246 |
| 2021-10-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2021-10-19 | $30.00 | $32.00 | $28.51 | $30.00 | $30.00 | 1,840 |
| 2021-10-18 | $28.50 | $29.80 | $28.50 | $29.80 | $29.80 | 250 |
| 2021-10-15 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2021-10-14 | $29.40 | $29.80 | $29.40 | $29.80 | $29.80 | 770 |
| 2021-10-13 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2021-10-12 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2021-10-11 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2021-10-08 | $28.80 | $29.40 | $28.80 | $29.40 | $29.40 | 962 |
| 2021-10-07 | $28.49 | $28.75 | $28.49 | $28.75 | $28.75 | 2,341 |
| 2021-10-06 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-10-05 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 100 |
| 2021-10-04 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-10-01 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-30 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 50 |
| 2021-09-29 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-28 | $27.50 | $28.49 | $27.50 | $28.49 | $28.49 | 700 |
| 2021-09-27 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-24 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-23 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-22 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-21 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 1 |
| 2021-09-20 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-17 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-16 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-15 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-14 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-13 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-10 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 15 |
| 2021-09-09 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 250 |
| 2021-09-08 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-07 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-03 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-02 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-01 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-08-31 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-08-30 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-08-27 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-08-26 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-08-25 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-08-24 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-08-23 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-08-20 | $27.55 | $28.49 | $27.55 | $28.49 | $28.49 | 789 |
| 2021-08-19 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-08-18 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-08-17 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-08-16 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-08-13 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-08-12 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-08-11 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 100 |
| 2021-08-10 | $28.00 | $28.10 | $28.00 | $28.10 | $28.10 | 368 |
| 2021-08-09 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 100 |
| 2021-08-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 101 |
| 2021-08-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2 |
| 2021-08-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2021-08-03 | $27.00 | $27.50 | $27.00 | $27.50 | $27.50 | 2,290 |
| 2021-08-02 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 657 |
| 2021-07-30 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 200 |
| 2021-07-29 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2021-07-28 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 18 |
| 2021-07-27 | $26.00 | $26.70 | $26.00 | $26.70 | $26.70 | 300 |
| 2021-07-26 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2021-07-23 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2021-07-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 50 |
| 2021-07-21 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2021-07-20 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2021-07-19 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2021-07-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 20 |
| 2021-07-15 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 170 |
| 2021-07-14 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2021-07-13 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2021-07-12 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 1,000 |
| 2021-07-09 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2021-07-08 | $26.25 | $26.70 | $26.00 | $26.70 | $26.70 | 578 |
| 2021-07-07 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2021-07-06 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2021-07-02 | $26.50 | $26.74 | $26.50 | $26.74 | $26.74 | 968 |
| 2021-07-01 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2021-06-30 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2021-06-29 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 200 |
| 2021-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 93 |
| 2021-06-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-23 | $26.50 | $27.00 | $26.50 | $27.00 | $27.00 | 900 |
| 2021-06-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-21 | $26.90 | $27.00 | $26.90 | $27.00 | $27.00 | 1,200 |
| 2021-06-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 2 |
| 2021-06-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-15 | $26.50 | $27.15 | $26.42 | $27.00 | $27.00 | 2,000 |
| 2021-06-14 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-06-11 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 700 |
| 2021-06-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 31 |
| 2021-06-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-05-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-05-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-05-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2021-05-25 | $26.75 | $27.00 | $26.75 | $27.00 | $27.00 | 893 |
| 2021-05-24 | $26.95 | $26.95 | $26.50 | $26.74 | $26.74 | 7,584 |
| 2021-05-21 | $26.70 | $27.25 | $26.70 | $26.95 | $26.95 | 3,762 |
| 2021-05-20 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2021-05-19 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2021-05-18 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2021-05-17 | $25.25 | $26.68 | $25.25 | $26.68 | $26.68 | 1,002 |
| 2021-05-14 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 100 |
| 2021-05-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2021-05-12 | $26.25 | $26.50 | $25.25 | $26.50 | $26.50 | 600 |
| 2021-05-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2021-05-10 | $26.45 | $26.50 | $26.45 | $26.50 | $26.50 | 400 |
| 2021-05-07 | $25.99 | $26.25 | $25.99 | $26.25 | $26.25 | 700 |
| 2021-05-06 | $25.15 | $25.99 | $25.15 | $25.99 | $25.99 | 2,003 |
| 2021-05-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2021-05-04 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2021-05-03 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2021-04-30 | $25.48 | $25.94 | $25.48 | $25.94 | $25.94 | 10,400 |
| 2021-04-29 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2021-04-28 | $25.70 | $25.74 | $25.70 | $25.74 | $25.74 | 363 |
| 2021-04-27 | $25.54 | $25.55 | $25.25 | $25.55 | $25.55 | 2,010 |
| 2021-04-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2021-04-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2021-04-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 10 |
| 2021-04-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2021-04-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2021-04-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2021-04-16 | $25.10 | $25.70 | $25.10 | $25.70 | $25.70 | 500 |
| 2021-04-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2021-04-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2021-04-13 | $24.95 | $25.70 | $24.95 | $25.70 | $25.70 | 1,308 |
| 2021-04-12 | $24.95 | $25.70 | $24.95 | $25.70 | $25.70 | 200 |
| 2021-04-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2021-04-08 | $25.50 | $25.70 | $25.50 | $25.70 | $25.70 | 300 |
| 2021-04-07 | $24.95 | $25.50 | $24.95 | $25.00 | $25.00 | 7,507 |
| 2021-04-06 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2021-04-05 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 100 |
| 2021-04-01 | $25.00 | $25.50 | $25.00 | $25.50 | $25.50 | 950 |
| 2021-03-31 | $25.45 | $25.45 | $24.80 | $25.45 | $25.45 | 4,141 |
| 2021-03-30 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 197 |
| 2021-03-29 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 175 |
| 2021-03-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2021-03-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 1 |
| 2021-03-24 | $25.69 | $25.70 | $25.69 | $25.70 | $25.70 | 500 |
| 2021-03-23 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2021-03-22 | $25.30 | $25.69 | $25.30 | $25.69 | $25.69 | 201 |
| 2021-03-19 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2021-03-18 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 15 |
| 2021-03-17 | $25.25 | $25.49 | $25.25 | $25.49 | $25.49 | 550 |
| 2021-03-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 150 |
| 2021-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2021-03-12 | $24.70 | $25.00 | $24.25 | $25.00 | $25.00 | 3,255 |
| 2021-03-11 | $24.39 | $24.75 | $24.05 | $24.75 | $24.75 | 3,700 |
| 2021-03-10 | $24.00 | $24.24 | $24.00 | $24.24 | $24.24 | 20,300 |
| 2021-03-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,763 |
| 2021-03-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 175 |
| 2021-03-04 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 204 |
| 2021-03-03 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2021-03-02 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2021-03-01 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 100 |
| 2021-02-26 | $23.55 | $23.80 | $23.55 | $23.75 | $23.75 | 1,900 |
| 2021-02-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2021-02-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,900 |
| 2021-02-23 | $23.40 | $23.80 | $23.40 | $23.75 | $23.75 | 2,200 |
| 2021-02-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 80 |
| 2021-02-19 | $23.40 | $23.80 | $23.40 | $23.80 | $23.80 | 354 |
| 2021-02-18 | $23.40 | $23.80 | $23.40 | $23.80 | $23.80 | 1,500 |
| 2021-02-17 | $23.40 | $23.80 | $23.40 | $23.80 | $23.80 | 1,500 |
| 2021-02-16 | $23.40 | $23.80 | $23.40 | $23.80 | $23.80 | 300 |
| 2021-02-12 | $23.70 | $23.80 | $23.50 | $23.70 | $23.70 | 2,351 |
| 2021-02-11 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2021-02-10 | $23.70 | $23.85 | $23.70 | $23.85 | $23.85 | 1,664 |
| 2021-02-09 | $23.60 | $23.95 | $23.55 | $23.95 | $23.95 | 400 |
| 2021-02-08 | $23.40 | $23.95 | $23.40 | $23.95 | $23.95 | 600 |
| 2021-02-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-02-04 | $23.40 | $24.00 | $23.40 | $24.00 | $24.00 | 750 |
| 2021-02-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 100 |
| 2021-02-02 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 3 |
| 2021-02-01 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 100 |
| 2021-01-29 | $23.75 | $23.95 | $23.75 | $23.95 | $23.95 | 350 |
| 2021-01-28 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2021-01-27 | $23.75 | $23.95 | $23.75 | $23.95 | $23.95 | 333 |
| 2021-01-26 | $23.05 | $23.95 | $23.05 | $23.95 | $23.95 | 1,550 |
| 2021-01-25 | $23.05 | $23.75 | $22.80 | $23.75 | $23.75 | 513 |
| 2021-01-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-01-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2021-01-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 31 |
| 2021-01-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,816 |
| 2021-01-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-01-14 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 1,816 |
| 2021-01-13 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2021-01-12 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 100 |
| 2021-01-11 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2021-01-08 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 100 |
| 2021-01-07 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2021-01-06 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,200 |
| 2021-01-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2021-01-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2020-12-31 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2020-12-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 50 |
| 2020-12-29 | $22.00 | $22.25 | $22.00 | $22.25 | $22.25 | 304 |
| 2020-12-28 | $22.00 | $22.25 | $22.00 | $22.00 | $22.00 | 500 |
| 2020-12-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2020-12-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2020-12-22 | $21.50 | $22.00 | $21.50 | $22.00 | $22.00 | 500 |
| 2020-12-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-12-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-12-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-12-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-12-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-12-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-12-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-12-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-12-09 | $21.02 | $21.50 | $20.82 | $21.50 | $21.50 | 2,200 |
| 2020-12-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-12-07 | $20.50 | $21.50 | $20.50 | $21.50 | $21.50 | 552 |
| 2020-12-04 | $20.30 | $21.00 | $20.25 | $21.00 | $21.00 | 450 |
| 2020-12-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-12-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-12-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-11-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-11-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-11-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-11-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-11-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-11-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 61 |
| 2020-11-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-11-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-11-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-11-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-11-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-11-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2020-11-10 | $20.14 | $21.00 | $20.14 | $21.00 | $21.00 | 14,400 |
| 2020-11-09 | $20.50 | $20.50 | $20.25 | $20.50 | $20.50 | 2,737 |
| 2020-11-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 45 |
| 2020-11-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2020-11-04 | $19.51 | $20.50 | $19.51 | $20.50 | $20.50 | 300 |
| 2020-11-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 200 |
| 2020-11-02 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-10-30 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 100 |
| 2020-10-29 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 100 |
| 2020-10-28 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 700 |
| 2020-10-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2020-10-26 | $19.50 | $20.50 | $19.50 | $20.50 | $20.50 | 440 |
| 2020-10-23 | $20.25 | $20.50 | $20.25 | $20.50 | $20.50 | 1,110 |
| 2020-10-22 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 300 |
| 2020-10-21 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2020-10-20 | $19.25 | $20.15 | $19.25 | $20.15 | $20.15 | 7,379 |
| 2020-10-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 22 |
| 2020-10-16 | $19.25 | $20.00 | $19.00 | $20.00 | $20.00 | 11,027 |
| 2020-10-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 29 |
| 2020-10-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2020-10-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2020-10-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2020-10-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2020-10-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 140 |
| 2020-10-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2020-10-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2020-10-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2020-10-02 | $18.60 | $19.25 | $18.60 | $19.25 | $19.25 | 750 |
| 2020-10-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2020-09-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 355 |
| 2020-09-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 25 |
| 2020-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2020-09-25 | $18.02 | $18.40 | $18.02 | $18.40 | $18.40 | 575 |
| 2020-09-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-09-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 120 |
| 2020-09-22 | $18.25 | $18.25 | $18.24 | $18.24 | $18.24 | 300 |
| 2020-09-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,100 |
| 2020-09-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 68 |
| 2020-09-17 | $18.50 | $19.00 | $18.50 | $19.00 | $19.00 | 350 |
| 2020-09-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-09-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-09-14 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 2,400 |
| 2020-09-11 | $18.50 | $19.00 | $18.00 | $19.00 | $19.00 | 3,524 |
| 2020-09-10 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 600 |
| 2020-09-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 250 |
| 2020-09-08 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-09-04 | $17.90 | $17.90 | $17.55 | $17.90 | $17.90 | 1,386 |
| 2020-09-03 | $17.75 | $18.00 | $17.75 | $18.00 | $18.00 | 850 |
| 2020-09-02 | $17.25 | $17.75 | $17.25 | $17.75 | $17.75 | 1,000 |
| 2020-09-01 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 8 |
| 2020-08-31 | $17.00 | $17.25 | $17.00 | $17.25 | $17.25 | 1,550 |
| 2020-08-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,100 |
| 2020-08-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,068 |
| 2020-08-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2020-08-25 | $17.10 | $17.10 | $17.00 | $17.00 | $17.00 | 400 |
| 2020-08-24 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 100 |
| 2020-08-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2020-08-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2020-08-19 | $16.90 | $17.25 | $16.90 | $17.25 | $17.25 | 3,360 |
| 2020-08-18 | $16.80 | $16.90 | $16.80 | $16.90 | $16.90 | 743 |
| 2020-08-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2020-08-14 | $16.50 | $16.90 | $16.50 | $16.90 | $16.90 | 800 |
| 2020-08-13 | $16.50 | $16.65 | $16.45 | $16.45 | $16.45 | 3,356 |
| 2020-08-12 | $16.55 | $16.94 | $16.55 | $16.65 | $16.65 | 736 |
| 2020-08-11 | $16.80 | $16.94 | $16.80 | $16.85 | $16.85 | 1,700 |
| 2020-08-10 | $16.15 | $16.95 | $16.15 | $16.75 | $16.75 | 1,600 |
| 2020-08-07 | $16.05 | $16.25 | $16.05 | $16.25 | $16.25 | 950 |
| 2020-08-06 | $15.79 | $16.25 | $15.79 | $16.25 | $16.25 | 7,766 |
| 2020-08-05 | $15.40 | $15.80 | $14.76 | $14.76 | $14.76 | 4,600 |
| 2020-08-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-08-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 10 |
| 2020-07-31 | $15.40 | $15.80 | $15.40 | $15.80 | $15.80 | 900 |
| 2020-07-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-07-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-07-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-07-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-07-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-07-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 350 |
| 2020-07-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-07-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-07-20 | $15.05 | $15.80 | $15.05 | $15.80 | $15.80 | 350 |
| 2020-07-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-07-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-07-15 | $15.60 | $15.80 | $15.50 | $15.80 | $15.80 | 2,100 |
| 2020-07-14 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2020-07-13 | $15.01 | $15.79 | $15.01 | $15.79 | $15.79 | 770 |
| 2020-07-10 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2020-07-09 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2020-07-08 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2020-07-07 | $15.20 | $15.80 | $15.20 | $15.79 | $15.79 | 600 |
| 2020-07-06 | $15.25 | $15.80 | $15.25 | $15.80 | $15.80 | 350 |
| 2020-07-02 | $15.05 | $15.84 | $14.85 | $15.83 | $15.83 | 20,200 |
| 2020-07-01 | $15.25 | $15.95 | $15.00 | $15.85 | $15.85 | 2,500 |
| 2020-06-30 | $15.75 | $16.00 | $15.00 | $15.95 | $15.95 | 13,800 |
| 2020-06-29 | $16.00 | $16.15 | $15.85 | $16.15 | $16.15 | 1,600 |
| 2020-06-26 | $16.01 | $16.25 | $16.00 | $16.25 | $16.25 | 6,300 |
| 2020-06-25 | $16.25 | $16.25 | $16.01 | $16.25 | $16.25 | 1,948 |
| 2020-06-24 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 1,611 |
| 2020-06-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2020-06-22 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 400 |
| 2020-06-19 | $15.90 | $16.25 | $15.90 | $16.00 | $16.00 | 1,100 |
| 2020-06-18 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 500 |
| 2020-06-17 | $15.75 | $15.85 | $15.75 | $15.80 | $15.80 | 2,950 |
| 2020-06-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2020-06-15 | $15.70 | $15.85 | $15.70 | $15.85 | $15.85 | 5,274 |
| 2020-06-12 | $15.65 | $15.86 | $15.65 | $15.85 | $15.85 | 4,800 |
| 2020-06-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2020-06-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 99 |
| 2020-06-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2020-06-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2020-06-05 | $15.20 | $16.25 | $15.20 | $16.25 | $16.25 | 1,198 |
| 2020-06-04 | $15.15 | $15.80 | $15.05 | $15.80 | $15.80 | 3,367 |
| 2020-06-03 | $14.95 | $15.15 | $14.95 | $15.15 | $15.15 | 1,600 |
| 2020-06-02 | $14.55 | $14.90 | $14.55 | $14.85 | $14.85 | 6,373 |
| 2020-06-01 | $14.50 | $14.68 | $14.50 | $14.68 | $14.68 | 2,450 |
| 2020-05-29 | $14.40 | $14.65 | $14.40 | $14.65 | $14.65 | 2,337 |
| 2020-05-28 | $14.00 | $14.65 | $14.00 | $14.65 | $14.65 | 1,200 |
| 2020-05-27 | $14.36 | $14.65 | $13.95 | $14.65 | $14.65 | 1,450 |
| 2020-05-26 | $14.00 | $14.36 | $14.00 | $14.36 | $14.36 | 1,950 |
| 2020-05-22 | $14.00 | $14.25 | $14.00 | $14.25 | $14.25 | 1,450 |
| 2020-05-21 | $13.95 | $14.18 | $13.90 | $14.18 | $14.18 | 3,200 |
| 2020-05-20 | $14.00 | $14.20 | $13.75 | $14.18 | $14.18 | 2,152 |
| 2020-05-19 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 25 |
| 2020-05-18 | $14.00 | $14.21 | $13.98 | $14.21 | $14.21 | 3,400 |
| 2020-05-15 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 200 |
| 2020-05-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-05-13 | $13.50 | $14.35 | $13.25 | $14.00 | $14.00 | 7,096 |
| 2020-05-12 | $14.35 | $14.35 | $13.25 | $14.35 | $14.35 | 4,086 |
| 2020-05-11 | $14.70 | $14.80 | $14.50 | $14.50 | $14.50 | 535 |
| 2020-05-08 | $14.99 | $14.99 | $14.80 | $14.80 | $14.80 | 956 |
| 2020-05-07 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2020-05-06 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2020-05-05 | $14.99 | $15.00 | $14.80 | $14.99 | $14.99 | 2,306 |
| 2020-05-04 | $15.00 | $15.00 | $14.90 | $14.90 | $14.90 | 1,100 |
| 2020-05-01 | $15.00 | $15.00 | $14.90 | $15.00 | $15.00 | 400 |
| 2020-04-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 800 |
| 2020-04-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 100 |
| 2020-04-28 | $15.25 | $15.25 | $15.00 | $15.25 | $15.25 | 1,600 |
| 2020-04-27 | $14.80 | $15.25 | $14.80 | $15.25 | $15.25 | 6,720 |
| 2020-04-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2020-04-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 430 |
| 2020-04-22 | $14.75 | $14.80 | $14.75 | $14.80 | $14.80 | 10,100 |
| 2020-04-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2020-04-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-04-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-04-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2020-04-15 | $14.65 | $15.00 | $14.50 | $15.00 | $15.00 | 1,217 |
| 2020-04-14 | $15.15 | $15.45 | $14.95 | $15.40 | $15.40 | 1,200 |
| 2020-04-13 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2020-04-09 | $15.00 | $15.40 | $15.00 | $15.40 | $15.40 | 14,750 |
| 2020-04-08 | $14.90 | $15.00 | $14.90 | $15.00 | $15.00 | 200 |
| 2020-04-07 | $14.85 | $15.00 | $14.65 | $15.00 | $15.00 | 17,466 |
| 2020-04-06 | $14.65 | $15.00 | $14.65 | $15.00 | $15.00 | 1,500 |
| 2020-04-03 | $14.75 | $15.00 | $14.70 | $15.00 | $15.00 | 540 |
| 2020-04-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2,300 |
| 2020-04-01 | $14.95 | $15.75 | $14.70 | $15.50 | $15.50 | 4,500 |
| 2020-03-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2020-03-30 | $15.55 | $16.00 | $15.05 | $16.00 | $16.00 | 2,827 |
| 2020-03-27 | $15.50 | $16.10 | $15.50 | $16.10 | $16.10 | 300 |
| 2020-03-26 | $15.05 | $15.85 | $15.05 | $15.85 | $15.85 | 6,300 |
| 2020-03-25 | $15.30 | $15.80 | $15.10 | $15.80 | $15.80 | 1,200 |
| 2020-03-24 | $15.60 | $15.80 | $15.10 | $15.75 | $15.75 | 18,317 |
| 2020-03-23 | $15.50 | $15.95 | $15.10 | $15.95 | $15.95 | 12,390 |
| 2020-03-20 | $15.35 | $16.00 | $15.25 | $15.40 | $15.40 | 2,925 |
| 2020-03-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 600 |
| 2020-03-18 | $15.35 | $15.90 | $15.35 | $15.90 | $15.90 | 2,900 |
| 2020-03-17 | $16.00 | $19.00 | $16.00 | $19.00 | $19.00 | 1,550 |
| 2020-03-16 | $16.00 | $19.70 | $16.00 | $16.00 | $16.00 | 1,100 |
| 2020-03-13 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2020-03-12 | $19.50 | $19.70 | $17.00 | $19.70 | $19.70 | 3,455 |
| 2020-03-11 | $20.00 | $21.00 | $20.00 | $21.00 | $21.00 | 950 |
| 2020-03-10 | $20.80 | $21.00 | $20.80 | $21.00 | $21.00 | 400 |
| 2020-03-09 | $21.05 | $21.05 | $20.80 | $20.80 | $20.80 | 200 |
| 2020-03-06 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| 2020-03-05 | $21.25 | $21.59 | $21.25 | $21.59 | $21.59 | 630 |
| 2020-03-04 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2020-03-03 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 400 |
| 2020-03-02 | $21.60 | $21.60 | $21.20 | $21.50 | $21.50 | 9,935 |
| 2020-02-28 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2020-02-27 | $21.65 | $21.65 | $21.60 | $21.60 | $21.60 | 1,040 |
| 2020-02-26 | $21.60 | $21.65 | $21.50 | $21.65 | $21.65 | 850 |
| 2020-02-25 | $21.60 | $21.75 | $21.60 | $21.75 | $21.75 | 500 |
| 2020-02-24 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 765 |
| 2020-02-21 | $21.63 | $21.73 | $21.63 | $21.72 | $21.72 | 2,694 |
| 2020-02-20 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2020-02-19 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 1,300 |
| 2020-02-18 | $21.38 | $21.63 | $21.38 | $21.63 | $21.63 | 4,600 |
| 2020-02-14 | $20.65 | $21.38 | $20.65 | $21.38 | $21.38 | 4,939 |
| 2020-02-13 | $20.85 | $21.38 | $20.75 | $21.38 | $21.38 | 3,500 |
| 2020-02-12 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 100 |
| 2020-02-11 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2020-02-10 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2020-02-07 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100 |
| 2020-02-06 | $20.90 | $21.45 | $20.90 | $21.45 | $21.45 | 202 |
| 2020-02-05 | $21.10 | $21.48 | $20.85 | $21.45 | $21.45 | 2,100 |
| 2020-02-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-02-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 200 |
| 2020-01-31 | $21.70 | $21.70 | $21.35 | $21.70 | $21.70 | 700 |
| 2020-01-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2020-01-28 | $20.85 | $21.70 | $20.85 | $21.70 | $21.70 | 300 |
| 2020-01-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 50 |
| 2020-01-24 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 100 |
| 2020-01-23 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2020-01-22 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2020-01-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2020-01-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 100 |
| 2020-01-16 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 2,237 |
| 2020-01-15 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2020-01-14 | $21.00 | $21.35 | $20.65 | $21.35 | $21.35 | 981 |
| 2020-01-13 | $21.25 | $21.35 | $21.10 | $21.34 | $21.34 | 3,200 |
| 2020-01-10 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2020-01-09 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2020-01-08 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2020-01-07 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 130 |
| 2020-01-06 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2020-01-03 | $21.10 | $21.45 | $21.10 | $21.45 | $21.45 | 800 |
| 2020-01-02 | $21.45 | $21.55 | $21.00 | $21.45 | $21.45 | 23,465 |
| 2019-12-31 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 767 |
| 2019-12-30 | $21.45 | $21.50 | $21.00 | $21.50 | $21.50 | 1,654 |
| 2019-12-27 | $21.00 | $21.60 | $20.70 | $21.60 | $21.60 | 2,068 |
| 2019-12-26 | $21.30 | $21.50 | $20.70 | $21.50 | $21.50 | 4,814 |
| 2019-12-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2019-12-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2019-12-20 | $21.49 | $21.50 | $21.46 | $21.50 | $21.50 | 1,800 |
| 2019-12-19 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2019-12-18 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 100 |
| 2019-12-17 | $21.67 | $21.70 | $21.67 | $21.70 | $21.70 | 1,313 |
| 2019-12-16 | $21.65 | $21.65 | $21.50 | $21.65 | $21.65 | 1,554 |
| 2019-12-13 | $21.35 | $21.65 | $21.35 | $21.65 | $21.65 | 300 |
| 2019-12-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2019-12-11 | $21.40 | $21.70 | $21.40 | $21.70 | $21.70 | 1,247 |
| 2019-12-10 | $21.25 | $21.72 | $21.25 | $21.72 | $21.72 | 230 |
| 2019-12-09 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 50 |
| 2019-12-06 | $21.40 | $21.71 | $21.40 | $21.71 | $21.71 | 4,809 |
| 2019-12-05 | $21.45 | $21.49 | $21.39 | $21.39 | $21.39 | 3,700 |
| 2019-12-04 | $21.50 | $21.65 | $21.46 | $21.65 | $21.65 | 53,392 |
| 2019-12-03 | $21.75 | $21.75 | $21.60 | $21.60 | $21.60 | 2,300 |
| 2019-12-02 | $21.75 | $21.75 | $21.70 | $21.75 | $21.75 | 4,088 |
| 2019-11-29 | $21.66 | $21.90 | $21.66 | $21.90 | $21.90 | 200 |
| 2019-11-27 | $21.80 | $21.90 | $21.80 | $21.90 | $21.90 | 200 |
| 2019-11-26 | $22.00 | $22.25 | $22.00 | $22.10 | $22.10 | 2,100 |
| 2019-11-25 | $22.00 | $22.05 | $22.00 | $22.05 | $22.05 | 2,000 |
| 2019-11-22 | $22.30 | $22.30 | $22.05 | $22.10 | $22.10 | 640 |
| 2019-11-21 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 200 |
| 2019-11-20 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 2,750 |
| 2019-11-19 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 200 |
| 2019-11-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2019-11-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2019-11-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 200 |
| 2019-11-13 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2019-11-12 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2019-11-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2019-11-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2019-11-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 132 |
| 2019-11-06 | $22.46 | $22.60 | $22.46 | $22.60 | $22.60 | 6,810 |
| 2019-11-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1,500 |
| 2019-11-04 | $22.70 | $23.00 | $22.50 | $22.50 | $22.50 | 6,374 |
| 2019-11-01 | $22.46 | $22.70 | $22.46 | $22.70 | $22.70 | 200 |
| 2019-10-31 | $22.46 | $22.70 | $22.46 | $22.70 | $22.70 | 1,100 |
| 2019-10-30 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2019-10-29 | $22.46 | $22.70 | $22.46 | $22.70 | $22.70 | 2,200 |
| 2019-10-28 | $22.45 | $22.65 | $22.45 | $22.65 | $22.65 | 450 |
| 2019-10-25 | $22.50 | $22.65 | $22.50 | $22.65 | $22.65 | 4,100 |
| 2019-10-24 | $22.40 | $22.50 | $22.40 | $22.50 | $22.50 | 1,482 |
| 2019-10-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 500 |
| 2019-10-22 | $22.45 | $22.50 | $22.43 | $22.50 | $22.50 | 1,380 |
| 2019-10-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2019-10-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2019-10-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 26 |
| 2019-10-16 | $22.55 | $22.55 | $22.40 | $22.50 | $22.50 | 881 |
| 2019-10-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2019-10-14 | $22.50 | $22.55 | $22.40 | $22.55 | $22.55 | 2,105 |
| 2019-10-11 | $22.50 | $22.59 | $22.50 | $22.59 | $22.59 | 440 |
| 2019-10-10 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-10-09 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-10-08 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-10-07 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-10-04 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-10-03 | $22.50 | $22.65 | $22.50 | $22.65 | $22.65 | 295 |
| 2019-10-02 | $22.65 | $22.65 | $22.40 | $22.65 | $22.65 | 800 |
| 2019-10-01 | $22.80 | $22.80 | $22.50 | $22.50 | $22.50 | 3,830 |
| 2019-09-30 | $22.70 | $22.80 | $22.62 | $22.70 | $22.70 | 3,230 |
| 2019-09-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2019-09-26 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 10 |
| 2019-09-25 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2019-09-24 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2019-09-23 | $22.75 | $22.80 | $22.75 | $22.80 | $22.80 | 2,320 |
| 2019-09-20 | $22.75 | $22.80 | $22.75 | $22.80 | $22.80 | 2,100 |
| 2019-09-19 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2019-09-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2019-09-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2019-09-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2019-09-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2019-09-12 | $22.66 | $22.90 | $22.66 | $22.90 | $22.90 | 550 |
| 2019-09-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 100 |
| 2019-09-10 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 100 |
| 2019-09-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2019-09-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2019-09-05 | $22.70 | $22.90 | $22.70 | $22.90 | $22.90 | 2,000 |
| 2019-09-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2019-09-03 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2019-08-30 | $22.60 | $22.75 | $22.60 | $22.70 | $22.70 | 2,500 |
| 2019-08-29 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 500 |
| 2019-08-28 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2019-08-27 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 300 |
| 2019-08-26 | $22.85 | $22.85 | $22.65 | $22.65 | $22.65 | 1,100 |
| 2019-08-23 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-08-22 | $22.62 | $22.80 | $22.60 | $22.65 | $22.65 | 3,136 |
| 2019-08-21 | $22.50 | $22.70 | $22.50 | $22.70 | $22.70 | 23,050 |
| 2019-08-20 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2019-08-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 189 |
| 2019-08-15 | $22.75 | $22.85 | $22.75 | $22.85 | $22.85 | 1,700 |
| 2019-08-14 | $22.85 | $22.90 | $22.85 | $22.85 | $22.85 | 3,600 |
| 2019-08-13 | $22.85 | $22.90 | $22.85 | $22.85 | $22.85 | 3,622 |
| 2019-08-12 | $22.85 | $22.95 | $22.85 | $22.95 | $22.95 | 1,300 |
| 2019-08-09 | $22.85 | $22.95 | $22.85 | $22.95 | $22.95 | 777 |
| 2019-08-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 3 |
| 2019-08-07 | $22.86 | $22.95 | $22.85 | $22.95 | $22.95 | 2,982 |
| 2019-08-06 | $23.10 | $23.13 | $23.00 | $23.00 | $23.00 | 2,400 |
| 2019-08-05 | $23.10 | $23.13 | $23.00 | $23.00 | $23.00 | 2,400 |
| 2019-08-02 | $23.10 | $23.13 | $23.00 | $23.00 | $23.00 | 2,383 |
| 2019-08-01 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 500 |
| 2019-07-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 5,843 |
| 2019-07-30 | $22.95 | $23.05 | $22.95 | $23.00 | $23.00 | 11,800 |
| 2019-07-29 | $22.53 | $22.95 | $22.53 | $22.95 | $22.95 | 3,660 |
| 2019-07-26 | $22.53 | $22.53 | $22.50 | $22.53 | $22.53 | 3,540 |
| 2019-07-25 | $22.45 | $22.75 | $22.45 | $22.75 | $22.75 | 1,300 |
| 2019-07-24 | $22.70 | $22.75 | $22.70 | $22.75 | $22.75 | 400 |
| 2019-07-23 | $22.70 | $22.75 | $22.70 | $22.75 | $22.75 | 500 |
| 2019-07-22 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 100 |
| 2019-07-19 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 288 |
| 2019-07-18 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2019-07-17 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2019-07-16 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 150 |
| 2019-07-15 | $22.26 | $22.26 | $22.25 | $22.25 | $22.25 | 400 |
| 2019-07-12 | $22.60 | $22.75 | $22.05 | $22.75 | $22.75 | 6,339 |
| 2019-07-11 | $22.75 | $22.80 | $22.60 | $22.80 | $22.80 | 1,420 |
| 2019-07-10 | $22.75 | $22.85 | $22.75 | $22.85 | $22.85 | 994 |
| 2019-07-09 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2019-07-08 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2019-07-05 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 23 |
| 2019-07-03 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 100 |
| 2019-07-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2019-07-01 | $22.90 | $22.90 | $22.75 | $22.75 | $22.75 | 500 |
| 2019-06-28 | $22.75 | $22.85 | $22.50 | $22.85 | $22.85 | 10,567 |
| 2019-06-27 | $22.60 | $22.75 | $22.60 | $22.75 | $22.75 | 300 |
| 2019-06-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2019-06-25 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2019-06-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2019-06-21 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2019-06-20 | $22.55 | $22.90 | $22.35 | $22.90 | $22.90 | 1,850 |
| 2019-06-19 | $22.65 | $22.90 | $22.60 | $22.90 | $22.90 | 1,580 |
| 2019-06-18 | $22.75 | $22.95 | $22.75 | $22.95 | $22.95 | 300 |
| 2019-06-17 | $22.76 | $22.76 | $22.75 | $22.75 | $22.75 | 800 |
| 2019-06-14 | $22.75 | $22.95 | $22.75 | $22.95 | $22.95 | 5,089 |
| 2019-06-13 | $22.80 | $22.95 | $22.80 | $22.95 | $22.95 | 600 |
| 2019-06-12 | $22.65 | $22.95 | $22.65 | $22.95 | $22.95 | 337 |
| 2019-06-11 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 50 |
| 2019-06-07 | $22.65 | $22.99 | $22.65 | $22.99 | $22.99 | 350 |
| 2019-06-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2019-06-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2019-06-04 | $22.65 | $22.95 | $22.65 | $22.95 | $22.95 | 700 |
| 2019-06-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-05-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-05-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-05-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2019-05-28 | $22.80 | $22.99 | $22.14 | $22.99 | $22.99 | 16,917 |
| 2019-05-24 | $22.80 | $23.00 | $22.65 | $22.80 | $22.80 | 125,376 |
| 2019-05-23 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 300 |
| 2019-05-22 | $22.85 | $23.00 | $22.85 | $23.00 | $23.00 | 658 |
| 2019-05-21 | $22.85 | $23.00 | $22.85 | $23.00 | $23.00 | 200 |
| 2019-05-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 275 |
| 2019-05-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,300 |
| 2019-05-16 | $22.90 | $23.00 | $22.90 | $23.00 | $23.00 | 700 |
| 2019-05-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-05-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-05-13 | $22.90 | $23.00 | $22.90 | $23.00 | $23.00 | 400 |
| 2019-05-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-05-09 | $22.90 | $23.00 | $22.90 | $23.00 | $23.00 | 700 |
| 2019-05-08 | $23.07 | $23.07 | $23.00 | $23.00 | $23.00 | 50,500 |
| 2019-05-07 | $23.05 | $23.35 | $23.00 | $23.20 | $23.20 | 35,383 |
| 2019-05-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-05-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-05-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4,448 |
| 2019-04-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-04-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 250 |
| 2019-04-26 | $23.00 | $23.00 | $22.90 | $23.00 | $23.00 | 4,734 |
| 2019-04-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4,388 |
| 2019-04-24 | $23.00 | $23.05 | $23.00 | $23.00 | $23.00 | 6,879 |
| 2019-04-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-04-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-04-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-04-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 300 |
| 2019-04-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-04-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-04-10 | $22.66 | $23.00 | $22.66 | $23.00 | $23.00 | 388 |
| 2019-04-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2019-04-08 | $22.80 | $23.00 | $22.60 | $22.95 | $22.95 | 7,045 |
| 2019-04-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2019-04-04 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2019-04-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2019-04-02 | $22.75 | $22.95 | $22.75 | $22.95 | $22.95 | 887 |
| 2019-04-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-03-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-03-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-03-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-03-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-03-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-03-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-03-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-03-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-03-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-03-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,000 |
| 2019-03-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-03-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-03-12 | $23.10 | $23.25 | $23.10 | $23.25 | $23.25 | 3,200 |
| 2019-03-11 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 4,800 |
| 2019-03-08 | $23.05 | $23.50 | $23.05 | $23.45 | $23.45 | 3,739 |
| 2019-03-07 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2019-03-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2019-03-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2019-03-04 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2019-03-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 43 |
| 2019-02-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2019-02-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2019-02-26 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2019-02-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 100 |
| 2019-02-22 | $23.55 | $23.55 | $23.50 | $23.50 | $23.50 | 5,188 |
| 2019-02-21 | $23.65 | $23.65 | $23.00 | $23.65 | $23.65 | 6,811 |
| 2019-02-20 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2019-02-15 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2019-02-14 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2019-02-13 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2019-02-12 | $23.50 | $23.89 | $23.00 | $23.89 | $23.89 | 5,200 |
| 2019-02-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2,000 |
| 2019-02-08 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 2,000 |
| 2019-02-07 | $23.69 | $23.75 | $23.68 | $23.70 | $23.70 | 3,700 |
| 2019-02-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2019-02-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 100 |
| 2019-02-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-02-01 | $22.50 | $23.00 | $21.50 | $23.00 | $23.00 | 500 |
| 2019-01-31 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-01-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-01-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-01-28 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-01-25 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-01-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-01-23 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-01-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-01-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,632 |
| 2019-01-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-01-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-01-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-01-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-01-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-01-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-01-07 | $23.00 | $23.50 | $22.50 | $23.00 | $23.00 | 700 |
| 2019-01-04 | $23.75 | $23.75 | $22.51 | $23.00 | $23.00 | 500 |
| 2019-01-03 | $23.50 | $24.25 | $22.51 | $22.75 | $22.75 | 1,950 |
| 2019-01-02 | $23.60 | $24.25 | $23.55 | $24.25 | $24.25 | 5,400 |
| 2018-12-31 | $23.95 | $24.50 | $23.75 | $23.75 | $23.75 | 8,484 |
| 2018-12-27 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2018-12-26 | $24.00 | $24.50 | $20.51 | $24.47 | $24.47 | 2,658 |
| 2018-12-24 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2018-12-21 | $24.00 | $24.70 | $24.00 | $24.70 | $24.70 | 300 |
| 2018-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-12-18 | $24.80 | $25.00 | $24.00 | $25.00 | $25.00 | 800 |
| 2018-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-12-13 | $25.00 | $25.35 | $25.00 | $25.00 | $25.00 | 1,500 |
| 2018-12-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2018-12-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2018-12-10 | $25.10 | $25.50 | $25.00 | $25.50 | $25.50 | 5,200 |
| 2018-12-07 | $25.25 | $25.75 | $25.10 | $25.75 | $25.75 | 4,870 |
| 2018-12-06 | $25.20 | $25.80 | $25.20 | $25.80 | $25.80 | 200 |
| 2018-12-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2018-12-03 | $25.40 | $25.90 | $25.30 | $25.60 | $25.60 | 5,433 |
| 2018-11-30 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2018-11-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 900 |
| 2018-11-28 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 600 |
| 2018-11-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2018-11-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 600 |
| 2018-11-23 | $25.50 | $26.10 | $25.50 | $26.10 | $26.10 | 1,100 |
| 2018-11-21 | $26.00 | $26.00 | $25.99 | $26.00 | $26.00 | 1,600 |
| 2018-11-20 | $26.00 | $26.44 | $26.00 | $26.00 | $26.00 | 2,700 |
| 2018-11-19 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 4 |
| 2018-11-16 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2018-11-15 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 100 |
| 2018-11-14 | $25.30 | $26.00 | $25.30 | $26.00 | $26.00 | 2,020 |
| 2018-11-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-11-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-11-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-11-08 | $26.35 | $26.74 | $25.00 | $26.50 | $26.50 | 13,770 |
| 2018-11-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-11-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-11-05 | $26.35 | $26.50 | $26.35 | $26.50 | $26.50 | 1,360 |
| 2018-11-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2018-11-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2018-10-31 | $26.74 | $26.80 | $26.74 | $26.80 | $26.80 | 3,560 |
| 2018-10-30 | $26.75 | $26.99 | $26.50 | $26.74 | $26.74 | 2,878 |
| 2018-10-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2018-10-26 | $27.05 | $27.30 | $27.05 | $27.30 | $27.30 | 1,630 |
| 2018-10-25 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2018-10-24 | $27.90 | $27.95 | $26.85 | $27.45 | $27.45 | 14,124 |
| 2018-10-23 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2018-10-22 | $28.25 | $28.25 | $27.90 | $28.07 | $28.07 | 6,770 |
| 2018-10-19 | $28.25 | $28.40 | $28.25 | $28.40 | $28.40 | 200 |
| 2018-10-18 | $28.26 | $28.40 | $28.25 | $28.40 | $28.40 | 2,611 |
| 2018-10-17 | $28.25 | $28.45 | $28.25 | $28.45 | $28.45 | 200 |
| 2018-10-16 | $28.45 | $28.50 | $28.30 | $28.30 | $28.30 | 5,271 |
| 2018-10-15 | $28.30 | $28.50 | $28.30 | $28.50 | $28.50 | 1,950 |
| 2018-10-12 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2018-10-11 | $28.45 | $28.55 | $28.45 | $28.55 | $28.55 | 1,000 |
| 2018-10-10 | $28.40 | $28.55 | $28.40 | $28.55 | $28.55 | 1,300 |
| 2018-10-09 | $28.30 | $28.45 | $28.30 | $28.45 | $28.45 | 2,100 |
| 2018-10-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2018-10-05 | $28.45 | $28.50 | $28.30 | $28.50 | $28.50 | 2,126 |
| 2018-10-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2,000 |
| 2018-10-03 | $28.45 | $28.55 | $28.45 | $28.55 | $28.55 | 1,100 |
| 2018-10-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2018-10-01 | $28.56 | $28.56 | $28.50 | $28.50 | $28.50 | 6,400 |
| 2018-09-28 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2018-09-27 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2018-09-26 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2018-09-25 | $28.65 | $28.70 | $28.60 | $28.60 | $28.60 | 3,200 |
| 2018-09-24 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2018-09-21 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2018-09-20 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 2,130 |
| 2018-09-19 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 800 |
| 2018-09-18 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 1,300 |
| 2018-09-17 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2018-09-14 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 300 |
| 2018-09-13 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2018-09-12 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 100 |
| 2018-09-11 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 1,670 |
| 2018-09-10 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 300 |
| 2018-09-07 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 1,300 |
| 2018-09-06 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-09-05 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-09-04 | $28.60 | $28.65 | $28.60 | $28.65 | $28.65 | 400 |
| 2018-08-31 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 1,549 |
| 2018-08-30 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 130 |
| 2018-08-29 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2018-08-28 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 100 |
| 2018-08-27 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 200 |
| 2018-08-24 | $28.55 | $28.75 | $28.55 | $28.75 | $28.75 | 800 |
| 2018-08-23 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-08-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-08-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-08-20 | $28.50 | $29.00 | $28.50 | $29.00 | $29.00 | 950 |
| 2018-08-17 | $28.50 | $29.00 | $28.50 | $29.00 | $29.00 | 787 |
| 2018-08-16 | $29.45 | $29.45 | $28.50 | $29.00 | $29.00 | 4,575 |
| 2018-08-15 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2018-08-14 | $29.00 | $29.45 | $29.00 | $29.45 | $29.45 | 1,000 |
| 2018-08-13 | $28.50 | $29.00 | $28.50 | $29.00 | $29.00 | 764 |
| 2018-08-10 | $28.90 | $28.99 | $28.51 | $28.99 | $28.99 | 8,616 |
| 2018-08-09 | $29.00 | $29.15 | $28.45 | $29.15 | $29.15 | 1,208 |
| 2018-08-08 | $28.50 | $29.25 | $28.45 | $29.25 | $29.25 | 1,100 |
| 2018-08-07 | $29.00 | $29.35 | $28.51 | $29.35 | $29.35 | 525 |
| 2018-08-06 | $29.35 | $29.35 | $28.50 | $29.35 | $29.35 | 875 |
| 2018-08-03 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 160 |
| 2018-08-02 | $28.75 | $29.45 | $28.75 | $29.45 | $29.45 | 2,300 |
| 2018-08-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 90 |
| 2018-07-31 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2018-07-30 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2018-07-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,100 |
| 2018-07-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 50 |
| 2018-07-25 | $28.60 | $28.60 | $28.50 | $28.50 | $28.50 | 2,151 |
| 2018-07-24 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 630 |
| 2018-07-23 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 27 |
| 2018-07-20 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2018-07-19 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2018-07-18 | $28.62 | $28.70 | $28.50 | $28.70 | $28.70 | 5,380 |
| 2018-07-17 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2018-07-16 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 2,500 |
| 2018-07-13 | $28.75 | $29.00 | $28.62 | $29.00 | $29.00 | 1,300 |
| 2018-07-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2018-07-11 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 3,600 |
| 2018-07-10 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2018-07-09 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 54 |
| 2018-07-06 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2018-07-05 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2018-07-03 | $28.65 | $29.49 | $28.60 | $29.49 | $29.49 | 3,000 |
| 2018-07-02 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 1,000 |
| 2018-06-29 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-06-28 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-06-27 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-06-26 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-06-25 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 5 |
| 2018-06-22 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-06-21 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-06-20 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 1,830 |
| 2018-06-19 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-06-18 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-06-15 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-06-14 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-06-13 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-06-12 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-06-11 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-06-08 | $28.55 | $28.65 | $28.55 | $28.65 | $28.65 | 200 |
| 2018-06-07 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-06-06 | $28.65 | $28.65 | $28.55 | $28.65 | $28.65 | 2,400 |
| 2018-06-05 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2018-06-04 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2018-06-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2018-05-31 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2018-05-30 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2018-05-29 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2018-05-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 70 |
| 2018-05-24 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2018-05-23 | $28.70 | $28.75 | $28.70 | $28.75 | $28.75 | 4,210 |
| 2018-05-22 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2018-05-21 | $28.65 | $28.90 | $28.65 | $28.90 | $28.90 | 600 |
| 2018-05-18 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 200 |
| 2018-05-17 | $28.65 | $29.00 | $28.65 | $28.65 | $28.65 | 1,151 |
| 2018-05-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-05-15 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 500 |
| 2018-05-14 | $28.50 | $29.00 | $28.50 | $29.00 | $29.00 | 2,690 |
| 2018-05-11 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2018-05-10 | $28.30 | $28.80 | $28.30 | $28.80 | $28.80 | 275 |
| 2018-05-09 | $28.35 | $28.80 | $28.30 | $28.80 | $28.80 | 300 |
| 2018-05-08 | $28.75 | $28.80 | $28.75 | $28.80 | $28.80 | 700 |
| 2018-05-07 | $28.60 | $28.80 | $28.60 | $28.80 | $28.80 | 2,100 |
| 2018-05-04 | $28.60 | $28.80 | $28.60 | $28.80 | $28.80 | 254 |
| 2018-05-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-05-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-05-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-04-30 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 11 |
| 2018-04-27 | $28.25 | $29.00 | $28.25 | $29.00 | $29.00 | 305 |
| 2018-04-26 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2018-04-25 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 600 |
| 2018-04-24 | $28.15 | $28.15 | $28.00 | $28.00 | $28.00 | 4,476 |
| 2018-04-23 | $28.10 | $28.15 | $28.10 | $28.15 | $28.15 | 1,080 |
| 2018-04-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 400 |
| 2018-04-19 | $28.05 | $28.05 | $28.00 | $28.00 | $28.00 | 500 |
| 2018-04-18 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 600 |
| 2018-04-17 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 500 |
| 2018-04-16 | $28.00 | $28.25 | $28.00 | $28.25 | $28.25 | 3,658 |
| 2018-04-13 | $27.60 | $28.00 | $27.60 | $28.00 | $28.00 | 430 |
| 2018-04-12 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2018-04-11 | $27.55 | $27.85 | $27.55 | $27.85 | $27.85 | 437 |
| 2018-04-10 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2018-04-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 1,500 |
| 2018-04-06 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2018-04-05 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 3,000 |
| 2018-04-04 | $27.60 | $27.60 | $27.55 | $27.55 | $27.55 | 1,900 |
| 2018-04-03 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2018-04-02 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2018-03-29 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2018-03-28 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2018-03-27 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2018-03-26 | $27.40 | $27.60 | $27.40 | $27.60 | $27.60 | 2,150 |
| 2018-03-23 | $27.60 | $27.60 | $27.40 | $27.60 | $27.60 | 12,337 |
| 2018-03-22 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2018-03-21 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2018-03-20 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 2,977 |
| 2018-03-19 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 300 |
| 2018-03-16 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2018-03-15 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 100 |
| 2018-03-14 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 1 |
| 2018-03-13 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2018-03-12 | $27.63 | $27.65 | $27.63 | $27.63 | $27.63 | 3,262 |
| 2018-03-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2018-03-08 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 500 |
| 2018-03-07 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 2,400 |
| 2018-03-06 | $27.65 | $27.65 | $27.60 | $27.60 | $27.60 | 2,000 |
| 2018-03-05 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 1,100 |
| 2018-03-02 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 1,010 |
| 2018-03-01 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 1,000 |
| 2018-02-28 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2018-02-27 | $27.75 | $27.75 | $27.65 | $27.65 | $27.65 | 462 |
| 2018-02-26 | $27.75 | $27.75 | $27.65 | $27.65 | $27.65 | 4,600 |
| 2018-02-23 | $27.66 | $27.80 | $27.66 | $27.80 | $27.80 | 604 |
| 2018-02-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2,757 |
| 2018-02-21 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1,000 |
| 2018-02-20 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2018-02-16 | $27.75 | $27.90 | $27.75 | $27.90 | $27.90 | 1,321 |
| 2018-02-15 | $27.85 | $27.85 | $27.70 | $27.70 | $27.70 | 2,000 |
| 2018-02-14 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 2,500 |
| 2018-02-13 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 100 |
| 2018-02-12 | $27.66 | $27.70 | $27.66 | $27.70 | $27.70 | 2,700 |
| 2018-02-09 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2018-02-08 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2018-02-07 | $27.69 | $27.69 | $27.65 | $27.65 | $27.65 | 5,200 |
| 2018-02-06 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 5,010 |
| 2018-02-05 | $27.50 | $27.60 | $27.50 | $27.60 | $27.60 | 7,790 |
| 2018-02-02 | $27.30 | $27.40 | $27.30 | $27.40 | $27.40 | 2,573 |
| 2018-02-01 | $27.50 | $27.50 | $27.10 | $27.40 | $27.40 | 7,846 |
| 2018-01-31 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-01-30 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-01-29 | $26.80 | $27.75 | $26.80 | $27.75 | $27.75 | 5,700 |
| 2018-01-26 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2018-01-25 | $26.99 | $26.99 | $26.75 | $26.75 | $26.75 | 6,391 |
| 2018-01-24 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2018-01-23 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 500 |
| 2018-01-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 250 |
| 2018-01-19 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2018-01-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2018-01-17 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 250 |
| 2018-01-16 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2018-01-12 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2018-01-11 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 130 |
| 2018-01-10 | $26.55 | $26.60 | $26.55 | $26.60 | $26.60 | 400 |
| 2018-01-09 | $26.40 | $26.50 | $26.40 | $26.50 | $26.50 | 6,000 |
| 2018-01-08 | $26.40 | $26.50 | $26.40 | $26.50 | $26.50 | 4,312 |
| 2018-01-05 | $26.37 | $26.39 | $26.37 | $26.39 | $26.39 | 203 |
| 2018-01-04 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2018-01-03 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 500 |
| 2018-01-02 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 3,800 |
| 2017-12-29 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2017-12-28 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2017-12-27 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 4,134 |
| 2017-12-26 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2017-12-22 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 500 |
| 2017-12-21 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1,605 |
| 2017-12-20 | $26.32 | $26.35 | $26.32 | $26.35 | $26.35 | 1,000 |
| 2017-12-19 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 12,500 |
| 2017-12-18 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 600 |
| 2017-12-15 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2017-12-14 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 4,400 |
| 2017-12-13 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 500 |
| 2017-12-12 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 500 |
| 2017-12-11 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 500 |
| 2017-12-08 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 200 |
| 2017-12-07 | $25.90 | $26.00 | $25.90 | $26.00 | $26.00 | 1,280 |
| 2017-12-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 567 |
| 2017-12-05 | $26.00 | $26.00 | $25.95 | $25.95 | $25.95 | 1,100 |
| 2017-12-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,000 |
| 2017-11-30 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 100 |
| 2017-11-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 5 |
| 2017-11-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 7,000 |
| 2017-11-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2017-11-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 3,072 |
| 2017-11-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2017-11-20 | $25.45 | $25.95 | $25.45 | $25.85 | $25.85 | 8,126 |
| 2017-11-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 2,500 |
| 2017-11-16 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 3,569 |
| 2017-11-15 | $25.40 | $25.40 | $25.35 | $25.35 | $25.35 | 1,705 |
| 2017-11-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 600 |
| 2017-11-13 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1,965 |
| 2017-11-10 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 50 |
| 2017-11-09 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 884 |
| 2017-11-08 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2017-11-07 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 376 |
| 2017-11-06 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 50 |
| 2017-11-03 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 381 |
| 2017-11-02 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 250 |
| 2017-11-01 | $25.20 | $25.75 | $25.20 | $25.30 | $25.30 | 4,000 |
| 2017-10-31 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 860 |
| 2017-10-30 | $25.15 | $25.15 | $25.10 | $25.10 | $25.10 | 2,894 |
| 2017-10-27 | $25.10 | $25.15 | $25.10 | $25.15 | $25.15 | 4,835 |
| 2017-10-26 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2017-10-25 | $25.20 | $25.20 | $25.15 | $25.15 | $25.15 | 1,441 |
| 2017-10-24 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2017-10-23 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2017-10-20 | $25.05 | $25.20 | $25.05 | $25.20 | $25.20 | 6,232 |
| 2017-10-19 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 4,143 |
| 2017-10-18 | $24.95 | $25.04 | $24.95 | $25.04 | $25.04 | 50,062 |
| 2017-10-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 61,152 |
| 2017-10-16 | $24.95 | $25.00 | $24.95 | $24.95 | $24.95 | 22,399 |
| 2017-10-13 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 302 |
| 2017-10-12 | $24.90 | $24.95 | $24.90 | $24.95 | $24.95 | 1,010 |
| 2017-10-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2017-10-10 | $24.80 | $24.90 | $24.80 | $24.90 | $24.90 | 10,300 |
| 2017-10-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,350 |
| 2017-10-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2017-10-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 5,000 |
| 2017-10-04 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2017-10-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2017-10-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 300 |
| 2017-09-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 500 |
| 2017-09-28 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2017-09-27 | $24.76 | $24.76 | $24.75 | $24.76 | $24.76 | 2,529 |
| 2017-09-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2017-09-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2017-09-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,500 |
| 2017-09-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 200 |
| 2017-09-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,600 |
| 2017-09-19 | $24.70 | $24.75 | $24.70 | $24.75 | $24.75 | 600 |
| 2017-09-18 | $24.50 | $24.60 | $24.40 | $24.60 | $24.60 | 7,100 |
| 2017-09-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-09-14 | $24.40 | $24.50 | $24.40 | $24.50 | $24.50 | 20,800 |
| 2017-09-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-09-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-09-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 652 |
| 2017-09-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,875 |
| 2017-09-07 | $24.25 | $24.75 | $24.25 | $24.75 | $24.75 | 300 |
| 2017-09-06 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 3,625 |
| 2017-09-05 | $24.20 | $24.20 | $24.05 | $24.20 | $24.20 | 400 |
| 2017-09-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1,100 |
| 2017-08-31 | $24.05 | $24.20 | $24.05 | $24.20 | $24.20 | 500 |
| 2017-08-30 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 3,600 |
| 2017-08-29 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 600 |
| 2017-08-28 | $24.00 | $24.20 | $24.00 | $24.20 | $24.20 | 200 |
| 2017-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2,408 |
| 2017-08-24 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2017-08-23 | $24.00 | $24.10 | $23.99 | $24.10 | $24.10 | 1,650 |
| 2017-08-22 | $24.00 | $24.10 | $24.00 | $24.10 | $24.10 | 600 |
| 2017-08-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,000 |
| 2017-08-18 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 2,468 |
| 2017-08-17 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 2,323 |
| 2017-08-16 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 300 |
| 2017-08-15 | $24.00 | $24.20 | $24.00 | $24.20 | $24.20 | 600 |
| 2017-08-14 | $24.30 | $24.30 | $24.00 | $24.20 | $24.20 | 460 |
| 2017-08-11 | $24.10 | $24.30 | $24.00 | $24.00 | $24.00 | 1,900 |
| 2017-08-10 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 200 |
| 2017-08-09 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2017-08-08 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 140 |
| 2017-08-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 10 |
| 2017-08-03 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-08-02 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-08-01 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-31 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-28 | $24.30 | $24.45 | $24.30 | $24.45 | $24.45 | 725 |
| 2017-07-27 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-07-26 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 100 |
| 2017-07-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 3,412 |
| 2017-07-24 | $24.35 | $24.40 | $24.35 | $24.40 | $24.40 | 3,500 |
| 2017-07-21 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-07-20 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-07-19 | $24.00 | $24.35 | $24.00 | $24.35 | $24.35 | 4,700 |
| 2017-07-18 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 10 |
| 2017-07-17 | $24.00 | $24.45 | $24.00 | $24.45 | $24.45 | 785 |
| 2017-07-14 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-13 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-12 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-11 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-10 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-06 | $23.75 | $24.45 | $23.75 | $24.45 | $24.45 | 1,125 |
| 2017-07-05 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-07-03 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-06-30 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-06-29 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-06-28 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2017-06-27 | $24.25 | $24.45 | $24.25 | $24.45 | $24.45 | 1,200 |
| 2017-06-26 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 100 |
| 2017-06-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-06-22 | $23.90 | $24.25 | $23.90 | $24.25 | $24.25 | 700 |
| 2017-06-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-06-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-06-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-06-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-06-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-06-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 400 |
| 2017-06-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-06-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-06-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-06-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-06-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-06-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-06-05 | $23.90 | $24.50 | $23.90 | $24.50 | $24.50 | 2,100 |
| 2017-06-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-06-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-05-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 61 |
| 2017-05-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-05-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-05-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-05-24 | $24.15 | $24.50 | $24.00 | $24.50 | $24.50 | 1,417 |
| 2017-05-23 | $24.25 | $24.60 | $24.25 | $24.60 | $24.60 | 600 |
| 2017-05-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 186 |
| 2017-05-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-05-18 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-05-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-05-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-05-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-05-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-05-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-05-10 | $24.20 | $24.70 | $24.20 | $24.70 | $24.70 | 3,700 |
| 2017-05-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-05-08 | $24.20 | $24.50 | $24.20 | $24.50 | $24.50 | 625 |
| 2017-05-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-05-04 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-05-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 500 |
| 2017-05-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-05-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-04-28 | $24.65 | $24.70 | $24.50 | $24.70 | $24.70 | 2,400 |
| 2017-04-27 | $23.55 | $24.60 | $23.30 | $24.60 | $24.60 | 9,398 |
| 2017-04-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-04-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-04-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-04-17 | $23.50 | $25.00 | $23.50 | $25.00 | $25.00 | 2,900 |
| 2017-04-13 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-04-12 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-04-11 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-04-10 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-04-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-04-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-04-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-04-04 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-04-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-31 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-30 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-29 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-28 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-27 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-24 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-23 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-22 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-20 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-15 | $23.50 | $25.10 | $23.50 | $25.10 | $25.10 | 400 |
| 2017-03-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-13 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-03-10 | $25.00 | $25.10 | $25.00 | $25.10 | $25.10 | 600 |
| 2017-03-09 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2017-03-08 | $24.25 | $25.15 | $24.25 | $25.15 | $25.15 | 200 |
| 2017-03-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-03-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-03-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-03-02 | $25.25 | $25.25 | $24.50 | $25.25 | $25.25 | 300 |
| 2017-03-01 | $24.00 | $25.75 | $24.00 | $25.75 | $25.75 | 1,200 |
| 2017-02-28 | $23.35 | $23.75 | $23.25 | $23.75 | $23.75 | 1,100 |
| 2017-02-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 6,000 |
| 2017-02-24 | $23.25 | $23.35 | $23.25 | $23.25 | $23.25 | 600 |
| 2017-02-23 | $23.24 | $23.25 | $23.24 | $23.25 | $23.25 | 2,400 |
| 2017-02-22 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2017-02-21 | $23.50 | $23.50 | $23.00 | $23.25 | $23.25 | 61,500 |
| 2017-02-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,100 |
| 2017-02-16 | $23.00 | $23.99 | $23.00 | $23.00 | $23.00 | 3,800 |
| 2017-02-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-02-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-10 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 787 |
| 2017-01-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2017-01-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-01-05 | $23.25 | $23.25 | $22.50 | $22.50 | $22.50 | 1,150 |
| 2017-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-01-03 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 702 |
| 2016-12-30 | $22.50 | $22.98 | $22.50 | $22.50 | $22.50 | 1,970 |
| 2016-12-29 | $22.50 | $22.95 | $22.50 | $22.95 | $22.95 | 1,930 |
| 2016-12-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2016-12-27 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2016-12-23 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2016-12-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2016-12-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2016-12-20 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2016-12-19 | $22.25 | $22.95 | $22.25 | $22.95 | $22.95 | 580 |
| 2016-12-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2016-12-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2016-12-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2016-12-13 | $22.00 | $22.95 | $22.00 | $22.95 | $22.95 | 3,850 |
| 2016-12-12 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1 |
| 2016-12-09 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2016-12-08 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2016-12-07 | $22.25 | $22.99 | $22.25 | $22.99 | $22.99 | 497 |
| 2016-12-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-12-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,000 |
| 2016-12-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-12-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-11-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-11-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-11-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-11-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-11-16 | $22.25 | $23.00 | $22.25 | $23.00 | $23.00 | 600 |
| 2016-11-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-11-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-11-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-11-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2016-11-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-11-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 100 |
| 2016-11-04 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-11-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-11-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-11-01 | $23.00 | $23.00 | $22.25 | $22.75 | $22.75 | 1,949 |
| 2016-10-31 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 200 |
| 2016-10-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 100 |
| 2016-10-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-10-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 50 |
| 2016-10-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-10-24 | $22.50 | $22.75 | $22.50 | $22.75 | $22.75 | 200 |
| 2016-10-21 | $22.25 | $22.48 | $22.25 | $22.48 | $22.48 | 541 |
| 2016-10-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-10-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-10-18 | $23.00 | $23.00 | $22.75 | $22.75 | $22.75 | 1,200 |
| 2016-10-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 500 |
| 2016-10-14 | $22.25 | $23.03 | $22.00 | $23.00 | $23.00 | 1,850 |
| 2016-10-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-10-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 163 |
| 2016-10-11 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-10-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-10-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-10-06 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-10-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-10-04 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-10-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 200 |
| 2016-09-30 | $21.85 | $22.50 | $21.85 | $22.50 | $22.50 | 2,161 |
| 2016-09-29 | $21.75 | $21.85 | $21.75 | $21.85 | $21.85 | 1,166 |
| 2016-09-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2016-09-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2016-09-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2016-09-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2016-09-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2016-09-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2016-09-20 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2016-09-19 | $21.50 | $21.75 | $21.00 | $21.75 | $21.75 | 1,300 |
| 2016-09-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2016-09-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 100 |
| 2016-09-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2016-09-13 | $21.25 | $21.75 | $21.25 | $21.75 | $21.75 | 1,763 |
| 2016-09-12 | $21.75 | $21.85 | $21.75 | $21.85 | $21.85 | 1,084 |
| 2016-09-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2016-09-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 474 |
| 2016-09-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2016-09-06 | $21.51 | $21.51 | $21.50 | $21.50 | $21.50 | 1,676 |
| 2016-09-02 | $21.25 | $21.50 | $21.25 | $21.50 | $21.50 | 200 |
| 2016-09-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2016-08-31 | $20.50 | $21.00 | $20.50 | $21.00 | $21.00 | 300 |
| 2016-08-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2016-08-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2016-08-26 | $19.75 | $20.50 | $19.75 | $20.50 | $20.50 | 550 |
| 2016-08-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2016-08-24 | $20.00 | $20.25 | $20.00 | $20.25 | $20.25 | 450 |
| 2016-08-23 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 820 |
| 2016-08-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-08-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-08-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 30 |
| 2016-08-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-08-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-08-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-08-12 | $19.25 | $19.75 | $19.25 | $19.75 | $19.75 | 420 |
| 2016-08-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-08-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-08-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2016-08-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-08-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-08-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-08-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-08-02 | $19.00 | $19.50 | $19.00 | $19.50 | $19.50 | 500 |
| 2016-08-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 51 |
| 2016-07-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-28 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-27 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-26 | $19.00 | $19.49 | $19.00 | $19.25 | $19.25 | 11,955 |
| 2016-07-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2016-07-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-07-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-06-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2016-06-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-06-28 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-06-27 | $19.00 | $19.25 | $18.75 | $19.25 | $19.25 | 4,350 |
| 2016-06-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-06-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,450 |
| 2016-06-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-06-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-06-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2016-06-16 | $19.00 | $19.25 | $19.00 | $19.25 | $19.25 | 1,685 |
| 2016-06-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2016-06-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-06-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-06-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-06-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-06-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-06-07 | $18.75 | $19.50 | $18.75 | $19.25 | $19.25 | 700 |
| 2016-06-06 | $18.75 | $19.50 | $18.75 | $19.50 | $19.50 | 4,475 |
| 2016-06-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-06-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-06-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,000 |
| 2016-05-31 | $18.75 | $19.25 | $18.75 | $19.25 | $19.25 | 3,150 |
| 2016-05-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-05-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-04-29 | $19.00 | $19.75 | $19.00 | $19.75 | $19.75 | 1,300 |
| 2016-04-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-04-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 350 |
| 2016-04-26 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-04-25 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-04-22 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-04-21 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-04-20 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 50 |
| 2016-04-19 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-04-18 | $18.00 | $18.99 | $18.00 | $18.99 | $18.99 | 290 |
| 2016-04-15 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-04-14 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-04-13 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-04-12 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-04-11 | $18.35 | $18.99 | $18.35 | $18.99 | $18.99 | 300 |
| 2016-04-08 | $17.70 | $18.40 | $17.70 | $18.40 | $18.40 | 1,090 |
| 2016-04-07 | $17.60 | $18.20 | $17.60 | $18.00 | $18.00 | 5,450 |
| 2016-04-06 | $18.50 | $18.50 | $17.70 | $17.70 | $17.70 | 1,150 |
| 2016-04-05 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 500 |
| 2016-04-04 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2016-04-01 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 300 |
| 2016-03-31 | $18.25 | $19.00 | $18.20 | $19.00 | $19.00 | 1,000 |
| 2016-03-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-03-29 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-03-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 85 |
| 2016-03-24 | $18.00 | $18.90 | $18.00 | $18.90 | $18.90 | 1,250 |
| 2016-03-23 | $18.30 | $19.00 | $18.25 | $19.00 | $19.00 | 1,900 |
| 2016-03-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-03-21 | $18.50 | $19.00 | $18.50 | $19.00 | $19.00 | 1,400 |
| 2016-03-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,100 |
| 2016-03-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-03-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-03-15 | $18.75 | $19.00 | $18.75 | $19.00 | $19.00 | 515 |
| 2016-03-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2016-03-11 | $19.25 | $19.25 | $19.00 | $19.00 | $19.00 | 1,938 |
| 2016-03-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 227 |
| 2016-03-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 50 |
| 2016-03-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 873 |
| 2016-03-07 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2016-03-04 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2016-03-03 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2016-03-02 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 250 |
| 2016-03-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2016-02-29 | $19.00 | $19.40 | $19.00 | $19.40 | $19.40 | 1,900 |
| 2016-02-26 | $18.75 | $19.00 | $18.75 | $19.00 | $19.00 | 400 |
| 2016-02-25 | $18.44 | $18.75 | $18.40 | $18.75 | $18.75 | 1,350 |
| 2016-02-24 | $18.75 | $18.99 | $18.75 | $18.99 | $18.99 | 200 |
| 2016-02-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-02-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-02-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-02-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-02-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-02-16 | $18.25 | $18.75 | $18.01 | $18.75 | $18.75 | 1,015 |
| 2016-02-12 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-02-11 | $18.50 | $18.99 | $18.50 | $18.99 | $18.99 | 200 |
| 2016-02-10 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-02-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 1,000 |
| 2016-02-08 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 100 |
| 2016-02-05 | $18.00 | $19.40 | $18.00 | $19.40 | $19.40 | 2,950 |
| 2016-02-04 | $18.50 | $19.00 | $18.50 | $19.00 | $19.00 | 475 |
| 2016-02-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-02-02 | $18.50 | $19.25 | $18.50 | $19.25 | $19.25 | 3,600 |
| 2016-02-01 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2016-01-29 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2016-01-28 | $19.00 | $19.65 | $19.00 | $19.65 | $19.65 | 800 |
| 2016-01-27 | $18.75 | $19.00 | $18.75 | $19.00 | $19.00 | 500 |
| 2016-01-26 | $18.75 | $19.00 | $18.75 | $19.00 | $19.00 | 700 |
| 2016-01-25 | $19.10 | $19.68 | $18.05 | $19.00 | $19.00 | 2,000 |
| 2016-01-22 | $19.30 | $19.75 | $19.30 | $19.75 | $19.75 | 600 |
| 2016-01-21 | $19.20 | $19.30 | $19.20 | $19.29 | $19.29 | 300 |
| 2016-01-20 | $19.25 | $19.40 | $19.20 | $19.40 | $19.40 | 700 |
| 2016-01-19 | $20.00 | $20.00 | $19.30 | $19.75 | $19.75 | 1,000 |
| 2016-01-15 | $19.79 | $19.99 | $19.30 | $19.75 | $19.75 | 2,250 |
| 2016-01-14 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2016-01-13 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2016-01-12 | $20.04 | $20.40 | $19.98 | $20.40 | $20.40 | 900 |
| 2016-01-11 | $20.19 | $20.50 | $20.10 | $20.40 | $20.40 | 1,300 |
| 2016-01-08 | $20.25 | $20.50 | $20.25 | $20.50 | $20.50 | 700 |
| 2016-01-07 | $20.54 | $21.00 | $20.50 | $21.00 | $21.00 | 1,900 |
| 2016-01-06 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2016-01-05 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 435 |
| 2016-01-04 | $20.50 | $21.24 | $20.50 | $21.24 | $21.24 | 435 |
| 2015-12-31 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 94 |
| 2015-12-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2015-12-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2015-12-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2015-12-24 | $20.26 | $21.25 | $20.26 | $21.25 | $21.25 | 1,155 |
| 2015-12-23 | $21.00 | $21.25 | $21.00 | $21.00 | $21.00 | 52,060 |
| 2015-12-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,600 |
| 2015-12-21 | $20.75 | $21.00 | $20.25 | $21.00 | $21.00 | 1,600 |
| 2015-12-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2015-12-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2015-12-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 890 |
| 2015-12-15 | $20.79 | $21.50 | $20.75 | $21.50 | $21.50 | 890 |
| 2015-12-14 | $21.00 | $21.50 | $21.00 | $21.50 | $21.50 | 200 |
| 2015-12-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2015-12-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2015-12-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 100 |
| 2015-12-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2015-12-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2015-12-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 2,200 |
| 2015-12-03 | $21.00 | $21.75 | $21.00 | $21.75 | $21.75 | 2,200 |
| 2015-12-02 | $21.00 | $21.75 | $21.00 | $21.75 | $21.75 | 11,700 |
| 2015-12-01 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2015-11-30 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2015-11-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2015-11-25 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2015-11-24 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2015-11-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 200 |
| 2015-11-20 | $21.00 | $21.85 | $21.00 | $21.85 | $21.85 | 200 |
| 2015-11-19 | $21.04 | $21.85 | $21.04 | $21.85 | $21.85 | 500 |
| 2015-11-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,200 |
| 2015-11-16 | $21.00 | $22.00 | $21.00 | $22.00 | $22.00 | 1,200 |
| 2015-11-13 | $21.55 | $22.00 | $21.55 | $22.00 | $22.00 | 0 |
| 2015-11-12 | $21.55 | $22.00 | $21.55 | $22.00 | $22.00 | 400 |
| 2015-11-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2015-11-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2015-11-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 100 |
| 2015-11-06 | $20.75 | $21.50 | $20.75 | $21.50 | $21.50 | 300 |
| 2015-11-05 | $21.50 | $21.50 | $20.50 | $21.50 | $21.50 | 500 |
| 2015-11-04 | $21.28 | $21.50 | $20.00 | $21.50 | $21.50 | 3,860 |
| 2015-11-03 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2015-11-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 400 |
| 2015-10-30 | $21.55 | $21.95 | $21.50 | $21.70 | $21.70 | 3,300 |
| 2015-10-29 | $21.80 | $21.95 | $21.75 | $21.95 | $21.95 | 3,100 |
| 2015-10-28 | $22.00 | $22.25 | $22.00 | $22.25 | $22.25 | 0 |
| 2015-10-27 | $22.00 | $22.25 | $22.00 | $22.25 | $22.25 | 0 |
| 2015-10-26 | $22.00 | $22.25 | $22.00 | $22.25 | $22.25 | 4,700 |
| 2015-10-23 | $22.00 | $22.25 | $22.00 | $22.25 | $22.25 | 0 |
| 2015-10-22 | $22.00 | $22.25 | $22.00 | $22.25 | $22.25 | 3,600 |
| 2015-10-21 | $22.25 | $22.50 | $22.25 | $22.50 | $22.50 | 0 |
| 2015-10-20 | $22.25 | $22.50 | $22.25 | $22.50 | $22.50 | 0 |
| 2015-10-19 | $22.25 | $22.50 | $22.25 | $22.50 | $22.50 | 0 |
| 2015-10-16 | $22.25 | $22.50 | $22.25 | $22.50 | $22.50 | 0 |
| 2015-10-15 | $22.25 | $22.50 | $22.25 | $22.50 | $22.50 | 0 |
| 2015-10-14 | $22.25 | $22.50 | $22.25 | $22.50 | $22.50 | 600 |
| 2015-10-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2015-10-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 200 |
| 2015-10-09 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 200 |
| 2015-10-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 600 |
| 2015-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 358 |
| 2015-10-06 | $22.00 | $22.50 | $22.00 | $22.50 | $22.50 | 1,030 |
| 2015-10-05 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 0 |
| 2015-10-02 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 0 |
| 2015-10-01 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 1,100 |
| 2015-09-30 | $22.75 | $23.00 | $22.75 | $23.00 | $23.00 | 1,000 |
| 2015-09-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2015-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,600 |
| 2015-09-25 | $22.00 | $22.70 | $22.00 | $22.70 | $22.70 | 0 |
| 2015-09-24 | $22.00 | $22.70 | $22.00 | $22.70 | $22.70 | 1,850 |
| 2015-09-23 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 610 |
| 2015-09-22 | $21.50 | $23.00 | $21.50 | $22.50 | $22.50 | 2,000 |
| 2015-09-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2015-09-18 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 500 |
| 2015-09-17 | $21.52 | $22.50 | $21.52 | $22.50 | $22.50 | 1,678 |
| 2015-09-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2015-09-15 | $22.00 | $22.00 | $21.50 | $22.00 | $22.00 | 5,800 |
| 2015-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2015-09-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 5,000 |
| 2015-09-10 | $20.10 | $21.00 | $20.00 | $21.00 | $21.00 | 7,700 |
| 2015-09-09 | $18.75 | $20.00 | $18.75 | $20.00 | $20.00 | 0 |
| 2015-09-08 | $18.75 | $20.00 | $18.75 | $20.00 | $20.00 | 0 |
Integrated FINL HLDGS Inc (IFHI) News Headlines
Recent Integrated FINL HLDGS Inc (IFHI) News
Similar Companies to Integrated FINL HLDGS Inc (IFHI) 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 | -- | -- | -- |