Lehman ABS 350 350 Adjustable Corp Backed Tr Certs GS Cap I (JBK) Exchange: NYSE
Data as of Aug. 21, 2025
$26.23 ($0.00) 0.00%
Lehman ABS 350 350 Adjustable Corp Backed Tr Certs GS Cap I - Daily Information
Click for more stock information on Lehman ABS 350 350 Adjustable Corp Backed Tr Certs GS Cap I.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $26.23 |
| Previous Close | $26.23 |
| High | $26.23 |
| Low | $26.23 |
| Adjusted Open | $26.23 |
| Previous Adjusted Close | $26.23 |
| Adjusted High | $26.23 |
| Adjusted Low | $26.23 |
About Lehman ABS 350 350 Adjustable Corp Backed Tr Certs GS Cap I (JBK)
No Description Available
Invest in Lehman ABS 350 350 Adjustable Corp Backed Tr Certs GS Cap I (JBK)
Historical Stock Data for Lehman ABS 350 350 Adjustable Corp Backed Tr Certs GS Cap I (JBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2025-08-07 | $25.77 | $26.23 | $25.77 | $26.23 | $26.23 | 815 |
| 2025-08-06 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2025-08-05 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2025-08-04 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 23 |
| 2025-08-01 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 26 |
| 2025-07-31 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 2 |
| 2025-07-30 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2025-07-29 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2025-07-28 | $25.62 | $26.10 | $25.62 | $26.10 | $26.10 | 200 |
| 2025-07-25 | $25.65 | $25.65 | $25.55 | $25.65 | $25.65 | 500 |
| 2025-07-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 2 |
| 2025-07-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 4 |
| 2025-07-22 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1,102 |
| 2025-07-21 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 3 |
| 2025-07-18 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2025-07-17 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2025-07-16 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2025-07-15 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 780 |
| 2025-07-14 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2025-07-11 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2025-07-10 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 129 |
| 2025-07-09 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 101 |
| 2025-07-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2025-07-07 | $25.80 | $25.80 | $25.50 | $25.50 | $25.50 | 215 |
| 2025-07-03 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 32 |
| 2025-07-02 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2025-07-01 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 3 |
| 2025-06-30 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 100 |
| 2025-06-27 | $25.32 | $25.68 | $25.30 | $25.50 | $25.50 | 3,159 |
| 2025-06-26 | $25.60 | $25.65 | $25.30 | $25.30 | $25.30 | 1,550 |
| 2025-06-25 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 104 |
| 2025-06-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 2 |
| 2025-06-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2025-06-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2025-06-18 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 149 |
| 2025-06-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2025-06-16 | $25.70 | $25.80 | $25.70 | $25.80 | $25.80 | 800 |
| 2025-06-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2025-06-12 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2025-06-11 | $25.28 | $25.30 | $25.11 | $25.18 | $25.18 | 3,425 |
| 2025-06-10 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2025-06-09 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2025-06-06 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 2 |
| 2025-06-05 | $25.37 | $25.49 | $25.37 | $25.48 | $25.48 | 9,660 |
| 2025-06-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 338 |
| 2025-06-03 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 78 |
| 2025-06-02 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2025-05-30 | $25.43 | $25.45 | $25.22 | $25.45 | $25.45 | 843 |
| 2025-05-29 | $25.23 | $25.23 | $25.22 | $25.22 | $25.22 | 200 |
| 2025-05-28 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2025-05-27 | $25.10 | $25.22 | $25.09 | $25.22 | $25.22 | 2,637 |
| 2025-05-23 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2025-05-22 | $25.04 | $25.05 | $25.04 | $25.05 | $25.05 | 343 |
| 2025-05-21 | $25.25 | $25.74 | $25.05 | $25.05 | $25.05 | 8,224 |
| 2025-05-20 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 348 |
| 2025-05-19 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2025-05-16 | $25.15 | $25.63 | $25.15 | $25.63 | $25.63 | 1,656 |
| 2025-05-15 | $25.12 | $25.46 | $25.12 | $25.46 | $25.46 | 1,140 |
| 2025-05-14 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 1 |
| 2025-05-13 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 320 |
| 2025-05-12 | $25.25 | $25.44 | $25.01 | $25.44 | $25.44 | 9,248 |
| 2025-05-09 | $25.00 | $25.64 | $25.00 | $25.64 | $25.64 | 1,708 |
| 2025-05-08 | $25.25 | $25.66 | $24.91 | $25.58 | $25.58 | 5,668 |
| 2025-05-07 | $25.10 | $25.68 | $25.10 | $25.68 | $25.68 | 2,944 |
| 2025-05-06 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 3 |
| 2025-05-05 | $25.07 | $25.80 | $25.05 | $25.74 | $25.74 | 1,825 |
| 2025-05-02 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2025-05-01 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 1 |
| 2025-04-30 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2025-04-29 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2025-04-28 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2025-04-25 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 2 |
| 2025-04-24 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2025-04-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 65 |
| 2025-04-22 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 2 |
| 2025-04-21 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2025-04-17 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2025-04-16 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 123 |
| 2025-04-15 | $25.00 | $25.78 | $25.00 | $25.78 | $25.78 | 670 |
| 2025-04-14 | $25.26 | $25.80 | $25.26 | $25.80 | $25.80 | 201 |
| 2025-04-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 2,063 |
| 2025-04-10 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1,681 |
| 2025-04-09 | $25.35 | $25.80 | $24.72 | $25.55 | $25.55 | 3,712 |
| 2025-04-08 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 4 |
| 2025-04-07 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 124 |
| 2025-04-04 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2025-04-03 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2025-04-02 | $25.47 | $25.93 | $25.47 | $25.93 | $25.93 | 746 |
| 2025-04-01 | $25.59 | $25.98 | $25.59 | $25.98 | $25.98 | 641 |
| 2025-03-31 | $25.86 | $25.86 | $25.60 | $25.60 | $25.60 | 3,302 |
| 2025-03-28 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2025-03-27 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2025-03-26 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2025-03-25 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 561 |
| 2025-03-24 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2025-03-21 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1 |
| 2025-03-20 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2025-03-19 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2025-03-18 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2025-03-17 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2025-03-14 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2025-03-13 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2025-03-12 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2025-03-11 | $25.70 | $26.29 | $25.70 | $26.29 | $26.29 | 2,302 |
| 2025-03-10 | $26.11 | $26.45 | $25.66 | $26.45 | $26.45 | 2,357 |
| 2025-03-07 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2025-03-06 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 103 |
| 2025-03-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-03-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,000 |
| 2025-03-03 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 1 |
| 2025-02-28 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2025-02-27 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2025-02-26 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 150 |
| 2025-02-25 | $25.66 | $26.39 | $25.66 | $26.39 | $26.39 | 203 |
| 2025-02-24 | $26.21 | $26.22 | $25.88 | $26.22 | $26.22 | 9,605 |
| 2025-02-21 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2025-02-20 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 1,574 |
| 2025-02-19 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 335 |
| 2025-02-18 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 8 |
| 2025-02-14 | $25.60 | $26.21 | $25.60 | $26.21 | $26.21 | 212 |
| 2025-02-13 | $25.81 | $26.40 | $25.81 | $26.40 | $25.62 | 225 |
| 2025-02-12 | $25.69 | $26.05 | $25.69 | $26.05 | $25.28 | 300 |
| 2025-02-11 | $25.68 | $25.68 | $25.68 | $25.68 | $24.93 | 48 |
| 2025-02-10 | $25.86 | $25.86 | $25.65 | $25.68 | $24.93 | 3,755 |
| 2025-02-07 | $25.81 | $25.81 | $25.81 | $25.81 | $25.05 | 4 |
| 2025-02-06 | $26.28 | $26.28 | $25.65 | $25.81 | $25.81 | 4,389 |
| 2025-02-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1 |
| 2025-02-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 50 |
| 2025-02-03 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2025-01-31 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2025-01-30 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2025-01-29 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 9 |
| 2025-01-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2025-01-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 11 |
| 2025-01-24 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 165 |
| 2025-01-23 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 138 |
| 2025-01-22 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-01-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 116 |
| 2025-01-17 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 374 |
| 2025-01-16 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 9 |
| 2025-01-15 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 162 |
| 2025-01-14 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 26 |
| 2025-01-13 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 255 |
| 2025-01-10 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 310 |
| 2025-01-08 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 1 |
| 2025-01-07 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 728 |
| 2025-01-06 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2025-01-03 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2025-01-02 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 2 |
| 2024-12-31 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2024-12-30 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 338 |
| 2024-12-27 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-12-26 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-12-24 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-12-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 4 |
| 2024-12-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 123 |
| 2024-12-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-12-18 | $26.13 | $27.50 | $26.06 | $27.50 | $27.50 | 3,594 |
| 2024-12-17 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1 |
| 2024-12-16 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 6 |
| 2024-12-13 | $26.11 | $26.45 | $26.09 | $26.45 | $26.45 | 1,554 |
| 2024-12-12 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 112 |
| 2024-12-11 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2024-12-10 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2024-12-09 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 465 |
| 2024-12-06 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 50 |
| 2024-12-05 | $26.92 | $26.92 | $26.35 | $26.35 | $26.35 | 316 |
| 2024-12-04 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 102 |
| 2024-12-03 | $26.06 | $26.08 | $26.06 | $26.08 | $26.08 | 1,499 |
| 2024-12-02 | $26.25 | $26.25 | $26.16 | $26.16 | $26.16 | 912 |
| 2024-11-29 | $26.25 | $26.28 | $26.00 | $26.13 | $26.13 | 9,888 |
| 2024-11-27 | $27.50 | $28.20 | $25.80 | $26.09 | $26.09 | 20,604 |
| 2024-11-26 | $26.50 | $28.19 | $26.48 | $27.70 | $27.70 | 25,801 |
| 2024-11-25 | $26.23 | $26.50 | $26.10 | $26.50 | $26.50 | 2,109 |
| 2024-11-22 | $26.10 | $26.35 | $26.10 | $26.35 | $26.35 | 902 |
| 2024-11-21 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 214 |
| 2024-11-20 | $26.24 | $26.36 | $26.01 | $26.36 | $26.36 | 2,805 |
| 2024-11-19 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2024-11-18 | $26.10 | $27.42 | $26.00 | $26.12 | $26.12 | 8,113 |
| 2024-11-15 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2024-11-14 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2024-11-13 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 100 |
| 2024-11-12 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2024-11-11 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2024-11-08 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 2 |
| 2024-11-07 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2024-11-06 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 11 |
| 2024-11-05 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2024-11-04 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 100 |
| 2024-11-01 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2024-10-31 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2024-10-30 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2024-10-29 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 300 |
| 2024-10-28 | $25.80 | $26.57 | $25.80 | $26.57 | $26.57 | 400 |
| 2024-10-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 10 |
| 2024-10-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
| 2024-10-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2024-10-22 | $26.51 | $26.51 | $25.80 | $25.80 | $25.80 | 1,181 |
| 2024-10-21 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 105 |
| 2024-10-18 | $25.83 | $26.95 | $25.83 | $26.95 | $26.95 | 600 |
| 2024-10-17 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 2 |
| 2024-10-16 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 39 |
| 2024-10-15 | $26.59 | $26.99 | $26.59 | $26.99 | $26.99 | 441 |
| 2024-10-14 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 2,300 |
| 2024-10-11 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 168 |
| 2024-10-10 | $26.89 | $26.90 | $26.45 | $26.45 | $26.45 | 981 |
| 2024-10-09 | $26.73 | $26.84 | $26.40 | $26.40 | $26.40 | 3,094 |
| 2024-10-08 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 275 |
| 2024-10-07 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 237 |
| 2024-10-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-10-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 200 |
| 2024-10-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 50 |
| 2024-10-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 339 |
| 2024-09-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 10 |
| 2024-09-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-09-26 | $25.72 | $26.50 | $25.71 | $26.50 | $26.50 | 1,102 |
| 2024-09-25 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2024-09-24 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 31 |
| 2024-09-23 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2024-09-20 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2024-09-19 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2024-09-18 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2024-09-17 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2024-09-16 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 1 |
| 2024-09-13 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2024-09-12 | $26.46 | $26.49 | $26.46 | $26.49 | $26.49 | 1,405 |
| 2024-09-11 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 400 |
| 2024-09-10 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2024-09-09 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 1 |
| 2024-09-06 | $25.87 | $26.49 | $25.87 | $26.49 | $26.49 | 600 |
| 2024-09-05 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2024-09-04 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2024-09-03 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2024-08-30 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2024-08-29 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 200 |
| 2024-08-28 | $26.08 | $26.15 | $26.08 | $26.15 | $26.15 | 1,200 |
| 2024-08-27 | $25.80 | $25.85 | $25.80 | $25.85 | $25.85 | 803 |
| 2024-08-26 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2024-08-23 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2024-08-22 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 210 |
| 2024-08-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 25 |
| 2024-08-20 | $25.41 | $26.05 | $25.41 | $26.00 | $26.00 | 1,401 |
| 2024-08-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 82 |
| 2024-08-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 526 |
| 2024-08-15 | $25.95 | $26.39 | $25.95 | $26.00 | $26.00 | 2,954 |
| 2024-08-14 | $26.01 | $26.01 | $25.27 | $26.00 | $26.00 | 2,154 |
| 2024-08-13 | $27.55 | $27.78 | $26.81 | $26.81 | $26.01 | 2,208 |
| 2024-08-12 | $26.75 | $26.75 | $26.75 | $26.75 | $25.96 | 103 |
| 2024-08-09 | $26.38 | $26.75 | $26.38 | $26.75 | $26.75 | 751 |
| 2024-08-08 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2024-08-07 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2024-08-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 250 |
| 2024-08-05 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2024-08-02 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 440 |
| 2024-08-01 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 100 |
| 2024-07-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 300 |
| 2024-07-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 200 |
| 2024-07-29 | $25.66 | $25.99 | $25.64 | $25.66 | $25.66 | 9,366 |
| 2024-07-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 97 |
| 2024-07-25 | $25.23 | $25.25 | $25.23 | $25.25 | $25.25 | 1,709 |
| 2024-07-24 | $25.22 | $25.48 | $25.22 | $25.48 | $25.48 | 6,846 |
| 2024-07-23 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 1 |
| 2024-07-22 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 104 |
| 2024-07-19 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 100 |
| 2024-07-18 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2024-07-17 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 100 |
| 2024-07-16 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2024-07-15 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2024-07-12 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2024-07-11 | $25.22 | $25.22 | $25.14 | $25.15 | $25.15 | 814 |
| 2024-07-10 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 100 |
| 2024-07-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 501 |
| 2024-07-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 110 |
| 2024-07-05 | $25.21 | $25.21 | $25.20 | $25.20 | $25.20 | 200 |
| 2024-07-03 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2024-07-02 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2024-07-01 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2024-06-28 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2024-06-27 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2024-06-26 | $25.78 | $25.80 | $25.77 | $25.77 | $25.77 | 1,000 |
| 2024-06-25 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 100 |
| 2024-06-24 | $25.79 | $25.88 | $25.61 | $25.85 | $25.85 | 792 |
| 2024-06-21 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 162 |
| 2024-06-20 | $25.21 | $25.43 | $24.98 | $25.30 | $25.30 | 5,093 |
| 2024-06-18 | $26.53 | $26.53 | $25.06 | $25.17 | $25.17 | 5,920 |
| 2024-06-17 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2024-06-14 | $25.79 | $26.33 | $25.79 | $26.33 | $26.33 | 496 |
| 2024-06-13 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-06-12 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-06-11 | $26.54 | $26.54 | $26.01 | $26.01 | $26.01 | 600 |
| 2024-06-10 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 343 |
| 2024-06-07 | $26.24 | $26.25 | $26.24 | $26.25 | $26.25 | 555 |
| 2024-06-06 | $25.61 | $25.61 | $25.31 | $25.61 | $25.61 | 694 |
| 2024-06-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 110 |
| 2024-06-04 | $25.90 | $26.00 | $25.90 | $26.00 | $26.00 | 500 |
| 2024-06-03 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2024-05-31 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2024-05-30 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2024-05-29 | $25.42 | $25.62 | $25.42 | $25.62 | $25.62 | 980 |
| 2024-05-28 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 220 |
| 2024-05-24 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 10 |
| 2024-05-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2024-05-22 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 390 |
| 2024-05-21 | $25.41 | $25.42 | $25.41 | $25.42 | $25.42 | 500 |
| 2024-05-20 | $25.42 | $25.42 | $25.41 | $25.41 | $25.41 | 924 |
| 2024-05-17 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-05-16 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 100 |
| 2024-05-15 | $25.80 | $25.86 | $25.60 | $25.70 | $25.70 | 2,500 |
| 2024-05-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 900 |
| 2024-05-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2024-05-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-05-09 | $26.64 | $26.64 | $26.50 | $26.50 | $26.50 | 600 |
| 2024-05-08 | $26.87 | $26.87 | $26.83 | $26.87 | $26.87 | 3,815 |
| 2024-05-07 | $26.70 | $26.83 | $26.70 | $26.82 | $26.82 | 5,228 |
| 2024-05-06 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 350 |
| 2024-05-03 | $26.50 | $26.85 | $26.50 | $26.85 | $26.85 | 737 |
| 2024-05-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 362 |
| 2024-05-01 | $26.20 | $26.20 | $26.15 | $26.20 | $26.20 | 757 |
| 2024-04-30 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 1,190 |
| 2024-04-29 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2024-04-26 | $26.35 | $26.35 | $26.21 | $26.21 | $26.21 | 204 |
| 2024-04-25 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 100 |
| 2024-04-24 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 1 |
| 2024-04-23 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2024-04-22 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 343 |
| 2024-04-19 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 100 |
| 2024-04-18 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2024-04-17 | $26.32 | $26.35 | $26.30 | $26.34 | $26.34 | 1,304 |
| 2024-04-16 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 330 |
| 2024-04-15 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 420 |
| 2024-04-12 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 213 |
| 2024-04-11 | $26.42 | $26.42 | $26.01 | $26.37 | $26.37 | 3,003 |
| 2024-04-10 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2024-04-09 | $26.18 | $26.22 | $26.18 | $26.22 | $26.22 | 500 |
| 2024-04-08 | $26.04 | $26.11 | $26.04 | $26.11 | $26.11 | 491 |
| 2024-04-05 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2024-04-04 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2024-04-03 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 1 |
| 2024-04-02 | $26.76 | $26.94 | $25.79 | $25.97 | $25.97 | 6,301 |
| 2024-04-01 | $26.75 | $26.80 | $26.45 | $26.45 | $26.45 | 2,892 |
| 2024-03-28 | $26.87 | $26.87 | $26.21 | $26.80 | $26.80 | 11,738 |
| 2024-03-27 | $26.75 | $26.80 | $25.94 | $26.75 | $26.75 | 7,956 |
| 2024-03-26 | $26.55 | $26.66 | $26.55 | $26.66 | $26.66 | 1,751 |
| 2024-03-25 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 159 |
| 2024-03-22 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 50 |
| 2024-03-21 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 11 |
| 2024-03-20 | $25.71 | $26.23 | $25.71 | $26.23 | $26.23 | 465 |
| 2024-03-19 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 151 |
| 2024-03-18 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 732 |
| 2024-03-15 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 197 |
| 2024-03-14 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 10 |
| 2024-03-13 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 23 |
| 2024-03-12 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 4 |
| 2024-03-11 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2024-03-08 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 3 |
| 2024-03-07 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 31 |
| 2024-03-06 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 100 |
| 2024-03-05 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2024-03-04 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 10 |
| 2024-03-01 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2024-02-29 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2024-02-28 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2024-02-27 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2024-02-26 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 52 |
| 2024-02-23 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1,055 |
| 2024-02-22 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 243 |
| 2024-02-21 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2024-02-20 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 13 |
| 2024-02-16 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2024-02-15 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2024-02-14 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2024-02-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 69 |
| 2024-02-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.20 | 148 |
| 2024-02-09 | $25.87 | $25.87 | $25.87 | $25.87 | $25.08 | 13 |
| 2024-02-08 | $25.87 | $25.87 | $25.87 | $25.87 | $25.08 | 0 |
| 2024-02-07 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2024-02-06 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 128 |
| 2024-02-05 | $26.54 | $26.54 | $25.87 | $25.87 | $25.87 | 805 |
| 2024-02-02 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 248 |
| 2024-02-01 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2024-01-31 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2024-01-30 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2024-01-29 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 251 |
| 2024-01-26 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 15 |
| 2024-01-25 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2024-01-24 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2024-01-23 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 34 |
| 2024-01-22 | $26.03 | $26.69 | $25.41 | $25.41 | $25.41 | 2,472 |
| 2024-01-19 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2024-01-18 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2024-01-17 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2024-01-16 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 448 |
| 2024-01-12 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 38 |
| 2024-01-11 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 67 |
| 2024-01-10 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2024-01-09 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2024-01-08 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 100 |
| 2024-01-05 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2024-01-04 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2024-01-03 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2024-01-02 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2023-12-29 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 131 |
| 2023-12-28 | $25.60 | $25.77 | $25.60 | $25.77 | $25.77 | 400 |
| 2023-12-27 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2023-12-26 | $25.80 | $25.98 | $25.80 | $25.98 | $25.98 | 1,631 |
| 2023-12-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-12-21 | $25.80 | $25.85 | $25.80 | $25.85 | $25.85 | 903 |
| 2023-12-20 | $25.05 | $25.15 | $25.05 | $25.15 | $25.15 | 4,522 |
| 2023-12-19 | $25.05 | $25.98 | $25.05 | $25.98 | $25.98 | 1,230 |
| 2023-12-18 | $24.95 | $25.05 | $24.95 | $25.05 | $25.05 | 2,874 |
| 2023-12-15 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1 |
| 2023-12-14 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 180 |
| 2023-12-13 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 81 |
| 2023-12-12 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 65 |
| 2023-12-11 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 300 |
| 2023-12-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-12-07 | $25.31 | $25.31 | $25.25 | $25.25 | $25.25 | 932 |
| 2023-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 181 |
| 2023-12-04 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-12-01 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 100 |
| 2023-11-30 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 142 |
| 2023-11-29 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-11-28 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-11-27 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 200 |
| 2023-11-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-11-22 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 2 |
| 2023-11-21 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 178 |
| 2023-11-20 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2023-11-17 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 463 |
| 2023-11-16 | $24.18 | $24.22 | $24.01 | $24.19 | $24.19 | 1,999 |
| 2023-11-15 | $24.00 | $24.06 | $23.97 | $24.05 | $24.05 | 1,748 |
| 2023-11-14 | $24.08 | $24.08 | $23.72 | $23.81 | $23.81 | 3,201 |
| 2023-11-13 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 447 |
| 2023-11-10 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 100 |
| 2023-11-09 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2023-11-08 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 2 |
| 2023-11-07 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 6 |
| 2023-11-06 | $24.15 | $24.15 | $23.76 | $23.76 | $23.76 | 286 |
| 2023-11-03 | $23.61 | $24.18 | $23.25 | $24.18 | $24.18 | 3,361 |
| 2023-11-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 516 |
| 2023-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 517 |
| 2023-10-30 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 109 |
| 2023-10-27 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-10-26 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-10-25 | $24.57 | $24.58 | $24.05 | $24.05 | $24.05 | 1,801 |
| 2023-10-24 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 100 |
| 2023-10-23 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2023-10-20 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2023-10-19 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2023-10-18 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2023-10-17 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2023-10-16 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 100 |
| 2023-10-13 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 102 |
| 2023-10-12 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2023-10-11 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 101 |
| 2023-10-10 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-10-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-10-06 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,001 |
| 2023-10-05 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,065 |
| 2023-10-04 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 14 |
| 2023-10-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 6 |
| 2023-10-02 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 306 |
| 2023-09-29 | $24.69 | $24.90 | $24.63 | $24.65 | $24.65 | 1,322 |
| 2023-09-28 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 5 |
| 2023-09-27 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 146 |
| 2023-09-26 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-09-25 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-09-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-09-21 | $24.75 | $24.98 | $24.65 | $24.65 | $24.65 | 2,571 |
| 2023-09-20 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2023-09-19 | $24.72 | $24.74 | $24.72 | $24.72 | $24.72 | 1,865 |
| 2023-09-18 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 851 |
| 2023-09-15 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-09-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-09-13 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-09-12 | $25.19 | $25.19 | $24.61 | $24.91 | $24.91 | 2,522 |
| 2023-09-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 23 |
| 2023-09-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 203 |
| 2023-09-07 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-09-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-09-05 | $25.24 | $25.24 | $24.60 | $24.60 | $24.60 | 800 |
| 2023-09-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2023-08-31 | $25.17 | $25.20 | $25.17 | $25.20 | $25.20 | 501 |
| 2023-08-30 | $24.98 | $24.98 | $24.56 | $24.83 | $24.83 | 2,700 |
| 2023-08-29 | $24.87 | $24.87 | $24.55 | $24.55 | $24.55 | 1,400 |
| 2023-08-28 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 10 |
| 2023-08-25 | $24.95 | $25.15 | $24.95 | $25.15 | $25.15 | 401 |
| 2023-08-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-08-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1 |
| 2023-08-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 6 |
| 2023-08-21 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 410 |
| 2023-08-18 | $25.22 | $25.22 | $24.52 | $24.89 | $24.89 | 1,740 |
| 2023-08-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 129 |
| 2023-08-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 211 |
| 2023-08-15 | $25.02 | $25.02 | $24.99 | $24.99 | $24.99 | 526 |
| 2023-08-14 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 11 |
| 2023-08-11 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 2,376 |
| 2023-08-10 | $25.51 | $25.60 | $25.30 | $25.60 | $24.82 | 4,842 |
| 2023-08-09 | $25.74 | $25.74 | $25.74 | $25.74 | $24.96 | 26 |
| 2023-08-08 | $25.60 | $25.74 | $25.60 | $25.74 | $24.96 | 449 |
| 2023-08-07 | $25.65 | $25.75 | $25.40 | $25.58 | $24.80 | 2,195 |
| 2023-08-04 | $25.25 | $25.51 | $25.25 | $25.51 | $24.73 | 1,265 |
| 2023-08-03 | $25.00 | $25.13 | $25.00 | $25.11 | $24.35 | 2,015 |
| 2023-08-02 | $25.12 | $25.12 | $25.12 | $25.12 | $24.36 | 872 |
| 2023-08-01 | $25.20 | $25.25 | $25.00 | $25.13 | $24.37 | 3,758 |
| 2023-07-31 | $25.19 | $25.54 | $25.19 | $25.54 | $24.77 | 225 |
| 2023-07-28 | $25.62 | $25.62 | $25.62 | $25.62 | $24.84 | 0 |
| 2023-07-27 | $24.79 | $25.62 | $24.76 | $25.62 | $24.84 | 1,914 |
| 2023-07-26 | $24.90 | $24.93 | $24.83 | $24.83 | $24.07 | 5,336 |
| 2023-07-25 | $25.23 | $25.23 | $25.23 | $25.23 | $24.46 | 0 |
| 2023-07-24 | $25.23 | $25.23 | $25.23 | $25.23 | $24.46 | 2 |
| 2023-07-21 | $25.23 | $25.23 | $25.23 | $25.23 | $24.46 | 1 |
| 2023-07-20 | $25.04 | $25.23 | $25.04 | $25.23 | $24.46 | 427 |
| 2023-07-19 | $25.40 | $25.50 | $25.40 | $25.40 | $24.63 | 889 |
| 2023-07-18 | $25.45 | $25.45 | $25.45 | $25.45 | $24.67 | 1 |
| 2023-07-17 | $25.45 | $25.45 | $25.45 | $25.45 | $24.67 | 1,008 |
| 2023-07-14 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2023-07-13 | $25.75 | $25.75 | $25.28 | $25.28 | $25.28 | 482 |
| 2023-07-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2023-07-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1 |
| 2023-07-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-07-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-07-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1,002 |
| 2023-07-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 112 |
| 2023-07-03 | $25.25 | $26.00 | $25.25 | $25.50 | $25.50 | 400 |
| 2023-06-30 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 4 |
| 2023-06-29 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 243 |
| 2023-06-28 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2023-06-27 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2023-06-26 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 7 |
| 2023-06-23 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 8 |
| 2023-06-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2023-06-21 | $25.28 | $25.30 | $25.28 | $25.30 | $25.30 | 1,364 |
| 2023-06-20 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-06-16 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-06-15 | $25.16 | $25.20 | $25.16 | $25.20 | $25.20 | 312 |
| 2023-06-14 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-06-13 | $25.00 | $25.23 | $25.00 | $25.16 | $25.16 | 518 |
| 2023-06-12 | $24.83 | $25.65 | $24.83 | $25.65 | $25.65 | 1,105 |
| 2023-06-09 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-06-08 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-06-07 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-06-06 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-06-05 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-06-02 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 414 |
| 2023-06-01 | $25.00 | $25.22 | $24.34 | $25.15 | $25.15 | 1,512 |
| 2023-05-31 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-05-30 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-05-26 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 100 |
| 2023-05-25 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-05-24 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 100 |
| 2023-05-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-05-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-05-19 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-05-18 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-05-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-05-16 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-05-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-05-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 25 |
| 2023-05-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-05-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-05-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-05-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
| 2023-05-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-05-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
| 2023-05-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 9 |
| 2023-05-02 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-05-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-26 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 10 |
| 2023-04-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 40 |
| 2023-04-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 220 |
| 2023-04-19 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-18 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 4 |
| 2023-04-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 50 |
| 2023-04-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 550 |
| 2023-04-11 | $25.10 | $25.45 | $25.10 | $25.45 | $25.45 | 510 |
| 2023-04-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 20 |
| 2023-04-05 | $25.15 | $25.63 | $23.44 | $25.00 | $25.00 | 6,880 |
| 2023-04-04 | $24.79 | $25.40 | $24.73 | $25.20 | $25.20 | 1,600 |
| 2023-04-03 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2023-03-31 | $25.05 | $25.05 | $24.13 | $24.68 | $24.68 | 1,424 |
| 2023-03-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 618 |
| 2023-03-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-03-28 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-03-27 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 100 |
| 2023-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-03-22 | $25.25 | $25.25 | $25.00 | $25.00 | $25.00 | 895 |
| 2023-03-21 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2023-03-20 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 10 |
| 2023-03-17 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 99 |
| 2023-03-16 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2023-03-15 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2023-03-14 | $25.20 | $25.20 | $25.03 | $25.03 | $25.03 | 720 |
| 2023-03-13 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-03-10 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-03-09 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-03-08 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 100 |
| 2023-03-07 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 600 |
| 2023-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-03-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 20 |
| 2023-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 5 |
| 2023-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-02-28 | $25.03 | $25.03 | $25.00 | $25.00 | $25.00 | 1,000 |
| 2023-02-27 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 2 |
| 2023-02-24 | $25.35 | $25.70 | $25.35 | $25.70 | $25.70 | 2,143 |
| 2023-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 132 |
| 2023-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-02-21 | $25.35 | $25.40 | $25.00 | $25.00 | $25.00 | 1,418 |
| 2023-02-17 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-02-16 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 917 |
| 2023-02-15 | $25.05 | $25.05 | $25.02 | $25.04 | $25.04 | 504 |
| 2023-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 300 |
| 2023-02-13 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 1,008 |
| 2023-02-10 | $25.83 | $26.11 | $25.83 | $25.95 | $25.16 | 4,064 |
| 2023-02-09 | $25.48 | $25.75 | $25.47 | $25.75 | $25.75 | 1,561 |
| 2023-02-08 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 700 |
| 2023-02-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 735 |
| 2023-02-06 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2023-02-03 | $25.42 | $25.42 | $25.35 | $25.35 | $25.35 | 496 |
| 2023-02-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-02-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 8 |
| 2023-01-31 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-01-30 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-01-27 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 250 |
| 2023-01-26 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2023-01-25 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2023-01-24 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 100 |
| 2023-01-23 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2023-01-20 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2023-01-19 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 19 |
| 2023-01-18 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 264 |
| 2023-01-17 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 17 |
| 2023-01-13 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2023-01-12 | $25.94 | $25.95 | $25.82 | $25.95 | $25.95 | 1,305 |
| 2023-01-11 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 100 |
| 2023-01-10 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-01-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-01-06 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 50 |
| 2023-01-05 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-01-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 104 |
| 2023-01-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 4 |
| 2022-12-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-12-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-12-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 46 |
| 2022-12-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 157 |
| 2022-12-23 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 200 |
| 2022-12-22 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 136 |
| 2022-12-21 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-12-20 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-12-19 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-12-16 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-12-15 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-12-14 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-12-13 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-12-12 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-12-09 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-12-08 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-12-07 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-12-06 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-12-05 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-12-02 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-12-01 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-11-30 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-11-29 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-11-28 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 100 |
| 2022-11-25 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2022-11-23 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 100 |
| 2022-11-22 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 100 |
| 2022-11-21 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2022-11-18 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2022-11-17 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2022-11-16 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2022-11-15 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2022-11-14 | $25.71 | $25.74 | $25.71 | $25.71 | $25.71 | 400 |
| 2022-11-11 | $25.02 | $25.02 | $25.00 | $25.00 | $25.00 | 486 |
| 2022-11-10 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1 |
| 2022-11-09 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-08 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-07 | $25.10 | $25.10 | $25.02 | $25.02 | $25.02 | 1,666 |
| 2022-11-04 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-11-03 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-11-02 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1 |
| 2022-11-01 | $25.74 | $25.74 | $25.15 | $25.15 | $25.15 | 650 |
| 2022-10-31 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2022-10-28 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 74 |
| 2022-10-27 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 73 |
| 2022-10-26 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2022-10-25 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2022-10-24 | $25.61 | $25.61 | $25.06 | $25.06 | $25.06 | 279 |
| 2022-10-21 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-10-20 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-10-19 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-10-18 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-10-17 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-10-14 | $25.30 | $25.39 | $25.02 | $25.39 | $25.39 | 1,386 |
| 2022-10-13 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2022-10-12 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2022-10-11 | $25.16 | $25.16 | $25.12 | $25.12 | $25.12 | 201 |
| 2022-10-10 | $25.44 | $25.75 | $25.44 | $25.75 | $25.75 | 1,000 |
| 2022-10-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-10-06 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-10-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-10-04 | $25.44 | $25.45 | $25.44 | $25.45 | $25.45 | 668 |
| 2022-10-03 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 35 |
| 2022-09-30 | $25.42 | $25.45 | $25.42 | $25.45 | $25.45 | 492 |
| 2022-09-29 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2022-09-28 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2022-09-27 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2022-09-26 | $25.18 | $25.32 | $25.02 | $25.32 | $25.32 | 2,811 |
| 2022-09-23 | $25.02 | $25.03 | $25.02 | $25.03 | $25.03 | 300 |
| 2022-09-22 | $25.25 | $25.26 | $25.02 | $25.02 | $25.02 | 3,239 |
| 2022-09-21 | $25.25 | $25.27 | $25.20 | $25.20 | $25.20 | 1,992 |
| 2022-09-20 | $25.60 | $25.60 | $25.45 | $25.45 | $25.45 | 806 |
| 2022-09-19 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 1 |
| 2022-09-16 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 160 |
| 2022-09-15 | $25.56 | $25.65 | $25.50 | $25.50 | $25.50 | 975 |
| 2022-09-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-09-13 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-09-12 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 327 |
| 2022-09-09 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 220 |
| 2022-09-08 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1,300 |
| 2022-09-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-09-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-09-02 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-09-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 26 |
| 2022-08-31 | $25.82 | $25.90 | $25.69 | $25.90 | $25.90 | 3,144 |
| 2022-08-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 262 |
| 2022-08-29 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2022-08-26 | $25.73 | $25.99 | $25.68 | $25.68 | $25.68 | 1,321 |
| 2022-08-25 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 1,600 |
| 2022-08-24 | $26.10 | $26.10 | $26.09 | $26.09 | $26.09 | 2,000 |
| 2022-08-23 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2022-08-22 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 8 |
| 2022-08-19 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2022-08-18 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 272 |
| 2022-08-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-08-16 | $26.40 | $26.50 | $26.01 | $26.50 | $26.50 | 1,366 |
| 2022-08-15 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 1 |
| 2022-08-12 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 100 |
| 2022-08-11 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 184 |
| 2022-08-10 | $27.25 | $27.25 | $26.16 | $27.00 | $26.20 | 3,112 |
| 2022-08-09 | $26.31 | $26.31 | $26.31 | $26.31 | $25.53 | 0 |
| 2022-08-08 | $26.31 | $26.31 | $26.31 | $26.31 | $25.53 | 36 |
| 2022-08-05 | $26.31 | $26.31 | $26.25 | $26.31 | $25.53 | 300 |
| 2022-08-04 | $27.30 | $27.30 | $27.30 | $27.30 | $26.49 | 0 |
| 2022-08-03 | $26.25 | $27.30 | $26.06 | $27.30 | $26.49 | 6,659 |
| 2022-08-02 | $26.16 | $26.50 | $26.16 | $26.28 | $25.50 | 2,850 |
| 2022-08-01 | $25.95 | $26.50 | $25.80 | $26.49 | $25.71 | 15,282 |
| 2022-07-29 | $25.64 | $25.94 | $25.64 | $25.84 | $25.08 | 1,078 |
| 2022-07-28 | $26.10 | $26.20 | $26.08 | $26.08 | $25.31 | 1,607 |
| 2022-07-27 | $26.00 | $26.00 | $25.99 | $25.99 | $25.22 | 200 |
| 2022-07-26 | $25.91 | $25.91 | $25.91 | $25.91 | $25.14 | 0 |
| 2022-07-25 | $25.77 | $25.91 | $25.77 | $25.91 | $25.14 | 399 |
| 2022-07-22 | $25.70 | $25.70 | $25.70 | $25.70 | $24.94 | 200 |
| 2022-07-21 | $25.76 | $25.76 | $25.64 | $25.64 | $24.88 | 650 |
| 2022-07-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.23 | 100 |
| 2022-07-19 | $26.24 | $26.24 | $26.24 | $26.24 | $25.46 | 0 |
| 2022-07-18 | $26.24 | $26.24 | $26.24 | $26.24 | $25.46 | 0 |
| 2022-07-15 | $26.24 | $26.24 | $26.24 | $26.24 | $25.46 | 0 |
| 2022-07-14 | $26.24 | $26.24 | $26.24 | $26.24 | $25.46 | 0 |
| 2022-07-13 | $26.24 | $26.24 | $26.24 | $26.24 | $25.46 | 0 |
| 2022-07-12 | $26.24 | $26.24 | $26.24 | $26.24 | $25.46 | 0 |
| 2022-07-11 | $26.24 | $26.24 | $26.24 | $26.24 | $25.46 | 0 |
| 2022-07-08 | $26.24 | $26.24 | $26.24 | $26.24 | $25.46 | 151 |
| 2022-07-07 | $26.24 | $26.24 | $25.88 | $26.24 | $25.46 | 749 |
| 2022-07-06 | $26.11 | $26.31 | $25.59 | $25.59 | $24.83 | 1,764 |
| 2022-07-05 | $25.94 | $26.73 | $25.94 | $26.64 | $25.85 | 5,034 |
| 2022-07-01 | $25.87 | $26.26 | $25.87 | $26.19 | $25.41 | 3,642 |
| 2022-06-30 | $25.45 | $25.45 | $25.45 | $25.45 | $24.70 | 0 |
| 2022-06-29 | $25.45 | $25.45 | $25.45 | $25.45 | $24.70 | 0 |
| 2022-06-28 | $25.90 | $25.90 | $25.43 | $25.45 | $24.70 | 827 |
| 2022-06-27 | $26.41 | $26.41 | $26.14 | $26.38 | $25.60 | 1,260 |
| 2022-06-24 | $26.41 | $26.41 | $26.12 | $26.12 | $25.35 | 659 |
| 2022-06-23 | $26.08 | $26.70 | $26.08 | $26.24 | $25.46 | 1,221 |
| 2022-06-22 | $26.42 | $26.42 | $26.10 | $26.10 | $25.33 | 406 |
| 2022-06-21 | $25.98 | $25.98 | $25.98 | $25.98 | $25.21 | 495 |
| 2022-06-17 | $25.77 | $25.77 | $25.77 | $25.77 | $25.01 | 189 |
| 2022-06-16 | $25.75 | $25.75 | $25.75 | $25.75 | $24.99 | 11 |
| 2022-06-15 | $25.75 | $25.75 | $25.75 | $25.75 | $24.99 | 0 |
| 2022-06-14 | $25.60 | $25.83 | $25.60 | $25.75 | $24.99 | 845 |
| 2022-06-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.23 | 0 |
| 2022-06-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.23 | 0 |
| 2022-06-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.23 | 260 |
| 2022-06-08 | $26.15 | $26.15 | $26.15 | $26.15 | $25.38 | 10 |
| 2022-06-07 | $26.19 | $26.44 | $25.85 | $26.15 | $25.38 | 906 |
| 2022-06-06 | $25.93 | $25.93 | $25.93 | $25.93 | $25.16 | 2 |
| 2022-06-03 | $26.75 | $26.77 | $25.93 | $25.93 | $25.16 | 1,918 |
| 2022-06-02 | $26.35 | $26.35 | $26.35 | $26.35 | $25.57 | 102 |
| 2022-06-01 | $26.20 | $26.25 | $25.87 | $26.20 | $25.43 | 2,528 |
| 2022-05-31 | $25.89 | $26.42 | $25.89 | $26.09 | $25.32 | 876 |
| 2022-05-27 | $26.40 | $26.80 | $25.92 | $26.12 | $25.35 | 5,891 |
| 2022-05-26 | $26.43 | $26.48 | $25.95 | $26.35 | $25.57 | 7,995 |
| 2022-05-25 | $26.50 | $26.80 | $25.60 | $26.20 | $25.43 | 7,667 |
| 2022-05-24 | $26.55 | $26.93 | $25.49 | $25.90 | $25.13 | 6,517 |
| 2022-05-23 | $26.09 | $26.09 | $26.09 | $26.09 | $25.32 | 0 |
| 2022-05-20 | $26.09 | $26.09 | $26.09 | $26.09 | $25.32 | 13 |
| 2022-05-19 | $26.09 | $26.09 | $26.09 | $26.09 | $25.32 | 0 |
| 2022-05-18 | $26.09 | $26.09 | $26.09 | $26.09 | $25.32 | 0 |
| 2022-05-17 | $26.13 | $26.13 | $26.09 | $26.09 | $25.32 | 350 |
| 2022-05-16 | $25.35 | $25.35 | $25.35 | $25.35 | $24.60 | 3 |
| 2022-05-13 | $25.50 | $25.50 | $25.35 | $25.35 | $24.60 | 1,250 |
| 2022-05-12 | $25.41 | $25.79 | $25.26 | $25.26 | $24.51 | 900 |
| 2022-05-11 | $25.45 | $25.45 | $25.45 | $25.45 | $24.70 | 100 |
| 2022-05-10 | $25.41 | $25.41 | $25.41 | $25.41 | $24.66 | 0 |
| 2022-05-09 | $25.41 | $25.41 | $25.41 | $25.41 | $24.66 | 116 |
| 2022-05-06 | $26.45 | $26.47 | $24.00 | $25.61 | $24.85 | 9,764 |
| 2022-05-05 | $26.76 | $26.76 | $26.76 | $26.76 | $25.96 | 0 |
| 2022-05-04 | $26.76 | $26.76 | $26.76 | $26.76 | $25.96 | 201 |
| 2022-05-03 | $26.83 | $26.83 | $26.83 | $26.83 | $26.04 | 0 |
| 2022-05-02 | $26.83 | $26.83 | $26.83 | $26.83 | $26.04 | 158 |
| 2022-04-29 | $26.50 | $26.50 | $26.50 | $26.50 | $25.72 | 0 |
| 2022-04-28 | $26.50 | $26.50 | $26.50 | $26.50 | $25.72 | 709 |
| 2022-04-27 | $26.70 | $26.70 | $26.60 | $26.60 | $25.81 | 200 |
| 2022-04-26 | $26.70 | $26.70 | $26.70 | $26.70 | $25.91 | 2 |
| 2022-04-25 | $26.70 | $26.70 | $26.62 | $26.70 | $25.91 | 405 |
| 2022-04-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.10 | 0 |
| 2022-04-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.10 | 0 |
| 2022-04-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.10 | 0 |
| 2022-04-19 | $26.90 | $26.90 | $26.90 | $26.90 | $26.10 | 0 |
| 2022-04-18 | $26.90 | $26.90 | $26.90 | $26.90 | $26.10 | 0 |
| 2022-04-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.10 | 260 |
| 2022-04-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.10 | 0 |
| 2022-04-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.10 | 0 |
| 2022-04-11 | $26.90 | $26.90 | $26.90 | $26.90 | $26.10 | 0 |
| 2022-04-08 | $26.90 | $26.90 | $26.90 | $26.90 | $26.10 | 200 |
| 2022-04-07 | $26.88 | $26.88 | $26.88 | $26.88 | $26.09 | 7 |
| 2022-04-06 | $26.88 | $26.88 | $26.88 | $26.88 | $26.09 | 100 |
| 2022-04-05 | $26.88 | $26.88 | $26.88 | $26.88 | $26.09 | 14 |
| 2022-04-04 | $26.88 | $26.88 | $26.88 | $26.88 | $26.09 | 7 |
| 2022-04-01 | $26.88 | $26.88 | $26.88 | $26.88 | $26.09 | 0 |
| 2022-03-31 | $26.88 | $26.88 | $26.88 | $26.88 | $26.09 | 197 |
| 2022-03-30 | $26.88 | $26.88 | $26.88 | $26.88 | $26.09 | 0 |
| 2022-03-29 | $26.88 | $26.88 | $26.88 | $26.88 | $26.09 | 0 |
| 2022-03-28 | $26.88 | $26.88 | $26.88 | $26.88 | $26.09 | 3 |
| 2022-03-25 | $26.88 | $26.88 | $26.88 | $26.88 | $26.09 | 0 |
| 2022-03-24 | $26.88 | $26.88 | $26.88 | $26.88 | $26.09 | 0 |
| 2022-03-23 | $26.88 | $26.88 | $26.88 | $26.88 | $26.09 | 62 |
| 2022-03-22 | $26.88 | $26.88 | $26.88 | $26.88 | $26.09 | 283 |
| 2022-03-21 | $26.97 | $26.97 | $26.97 | $26.97 | $26.17 | 0 |
| 2022-03-18 | $26.97 | $26.97 | $26.97 | $26.97 | $26.17 | 0 |
| 2022-03-17 | $26.97 | $26.97 | $26.97 | $26.97 | $26.17 | 400 |
| 2022-03-16 | $26.99 | $26.99 | $26.79 | $26.99 | $26.19 | 506 |
| 2022-03-15 | $26.77 | $26.77 | $26.77 | $26.77 | $25.98 | 1,071 |
| 2022-03-14 | $27.00 | $27.30 | $26.50 | $26.50 | $25.72 | 365 |
| 2022-03-11 | $27.25 | $27.25 | $27.25 | $27.25 | $26.44 | 1 |
| 2022-03-10 | $27.25 | $27.25 | $27.25 | $27.25 | $26.44 | 37 |
| 2022-03-09 | $27.25 | $27.25 | $27.25 | $27.25 | $26.44 | 0 |
| 2022-03-08 | $27.25 | $27.25 | $27.25 | $27.25 | $26.44 | 50 |
| 2022-03-07 | $27.25 | $27.25 | $27.25 | $27.25 | $26.44 | 100 |
| 2022-03-04 | $28.22 | $28.22 | $28.22 | $28.22 | $27.39 | 0 |
| 2022-03-03 | $28.22 | $28.22 | $28.22 | $28.22 | $27.39 | 16 |
| 2022-03-02 | $28.22 | $28.22 | $28.22 | $28.22 | $27.39 | 176 |
| 2022-03-01 | $27.61 | $27.61 | $27.61 | $27.61 | $26.79 | 39 |
| 2022-02-28 | $27.61 | $27.61 | $27.61 | $27.61 | $26.79 | 1 |
| 2022-02-25 | $27.38 | $27.92 | $27.30 | $27.61 | $26.79 | 1,753 |
| 2022-02-24 | $26.32 | $26.32 | $26.32 | $26.32 | $25.54 | 287 |
| 2022-02-23 | $26.34 | $26.34 | $26.34 | $26.34 | $25.56 | 23 |
| 2022-02-22 | $26.34 | $26.34 | $26.34 | $26.34 | $25.56 | 1 |
| 2022-02-18 | $26.34 | $26.34 | $26.34 | $26.34 | $25.56 | 227 |
| 2022-02-17 | $27.01 | $27.01 | $27.01 | $27.01 | $26.21 | 0 |
| 2022-02-16 | $27.01 | $27.01 | $27.01 | $27.01 | $26.21 | 1 |
| 2022-02-15 | $28.25 | $28.55 | $26.32 | $27.01 | $26.21 | 7,618 |
| 2022-02-14 | $28.75 | $28.75 | $28.75 | $28.75 | $27.90 | 6 |
| 2022-02-11 | $28.44 | $28.75 | $27.71 | $28.75 | $27.90 | 1,335 |
| 2022-02-10 | $29.58 | $29.58 | $29.58 | $29.58 | $27.94 | 155 |
| 2022-02-09 | $29.30 | $29.59 | $28.75 | $29.58 | $27.94 | 5,191 |
| 2022-02-08 | $29.30 | $29.30 | $29.30 | $29.30 | $27.67 | 1,721 |
| 2022-02-07 | $29.30 | $29.30 | $29.30 | $29.30 | $27.67 | 16 |
| 2022-02-04 | $29.29 | $29.30 | $29.29 | $29.30 | $27.67 | 618 |
| 2022-02-03 | $29.35 | $29.35 | $29.35 | $29.35 | $27.72 | 11 |
| 2022-02-02 | $29.35 | $29.35 | $29.35 | $29.35 | $27.72 | 103 |
| 2022-02-01 | $29.35 | $29.35 | $29.35 | $29.35 | $27.72 | 0 |
| 2022-01-31 | $29.35 | $29.35 | $29.35 | $29.35 | $27.72 | 105 |
| 2022-01-28 | $29.35 | $29.35 | $29.35 | $29.35 | $27.72 | 15 |
| 2022-01-27 | $29.35 | $29.35 | $29.35 | $29.35 | $27.72 | 0 |
| 2022-01-26 | $29.68 | $29.68 | $29.35 | $29.35 | $27.72 | 311 |
| 2022-01-25 | $30.22 | $30.22 | $30.22 | $30.22 | $28.54 | 1 |
| 2022-01-24 | $30.22 | $30.22 | $30.22 | $30.22 | $28.54 | 65 |
| 2022-01-21 | $30.22 | $30.22 | $30.22 | $30.22 | $28.54 | 202 |
| 2022-01-20 | $31.23 | $31.23 | $31.23 | $31.23 | $29.49 | 0 |
| 2022-01-19 | $31.23 | $31.23 | $31.23 | $31.23 | $29.49 | 0 |
| 2022-01-18 | $31.23 | $31.23 | $31.23 | $31.23 | $29.49 | 125 |
| 2022-01-14 | $31.23 | $31.23 | $31.23 | $31.23 | $29.49 | 4 |
| 2022-01-13 | $31.23 | $31.23 | $31.23 | $31.23 | $29.49 | 170 |
| 2022-01-12 | $30.61 | $30.61 | $30.61 | $30.61 | $28.90 | 1 |
| 2022-01-11 | $30.50 | $30.61 | $29.37 | $30.61 | $28.90 | 1,050 |
| 2022-01-10 | $29.35 | $29.35 | $29.35 | $29.35 | $27.72 | 60 |
| 2022-01-07 | $29.35 | $29.35 | $29.35 | $29.35 | $27.72 | 5 |
| 2022-01-06 | $29.35 | $29.35 | $29.35 | $29.35 | $27.72 | 104 |
| 2022-01-05 | $30.65 | $30.65 | $29.35 | $29.35 | $27.72 | 1,134 |
| 2022-01-04 | $32.70 | $32.70 | $32.70 | $32.70 | $30.88 | 151 |
| 2022-01-03 | $32.70 | $32.70 | $32.70 | $32.70 | $30.88 | 214 |
| 2021-12-31 | $28.51 | $30.05 | $28.51 | $30.05 | $28.38 | 985 |
| 2021-12-30 | $30.07 | $30.07 | $26.62 | $26.62 | $25.14 | 3,670 |
| 2021-12-29 | $30.57 | $30.57 | $30.57 | $30.57 | $28.87 | 324 |
| 2021-12-28 | $30.73 | $30.73 | $30.73 | $30.73 | $29.02 | 83 |
| 2021-12-27 | $31.59 | $32.24 | $30.73 | $30.73 | $29.02 | 3,751 |
| 2021-12-23 | $31.19 | $31.19 | $31.19 | $31.19 | $29.46 | 0 |
| 2021-12-22 | $31.19 | $31.19 | $31.19 | $31.19 | $29.46 | 0 |
| 2021-12-21 | $31.19 | $31.19 | $31.19 | $31.19 | $29.46 | 12 |
| 2021-12-20 | $31.19 | $31.19 | $31.19 | $31.19 | $29.46 | 1 |
| 2021-12-17 | $31.19 | $31.19 | $31.19 | $31.19 | $29.46 | 1 |
| 2021-12-16 | $31.18 | $31.19 | $31.18 | $31.19 | $29.46 | 228 |
| 2021-12-15 | $32.75 | $32.75 | $31.80 | $31.80 | $30.03 | 864 |
| 2021-12-14 | $31.97 | $31.97 | $31.97 | $31.97 | $30.19 | 1 |
| 2021-12-13 | $31.97 | $31.97 | $31.97 | $31.97 | $30.19 | 17 |
| 2021-12-10 | $31.00 | $31.97 | $31.00 | $31.97 | $30.19 | 201 |
| 2021-12-09 | $31.00 | $31.00 | $31.00 | $31.00 | $29.28 | 0 |
| 2021-12-08 | $31.80 | $32.07 | $30.07 | $31.00 | $29.28 | 2,177 |
| 2021-12-07 | $33.10 | $33.10 | $33.10 | $33.10 | $31.26 | 0 |
| 2021-12-06 | $33.10 | $33.10 | $33.10 | $33.10 | $31.26 | 10 |
| 2021-12-03 | $33.10 | $33.10 | $33.10 | $33.10 | $31.26 | 0 |
| 2021-12-02 | $33.10 | $33.10 | $33.10 | $33.10 | $31.26 | 204 |
| 2021-12-01 | $31.49 | $31.49 | $31.49 | $31.49 | $29.74 | 1 |
| 2021-11-30 | $31.49 | $31.49 | $31.49 | $31.49 | $29.74 | 0 |
| 2021-11-29 | $31.49 | $31.49 | $31.49 | $31.49 | $29.74 | 426 |
| 2021-11-26 | $33.20 | $33.20 | $33.20 | $33.20 | $31.35 | 2 |
| 2021-11-24 | $33.20 | $33.20 | $33.20 | $33.20 | $31.35 | 191 |
| 2021-11-23 | $33.20 | $33.20 | $33.20 | $33.20 | $31.35 | 308 |
| 2021-11-22 | $32.29 | $32.29 | $32.29 | $32.29 | $30.49 | 0 |
| 2021-11-19 | $32.29 | $32.29 | $32.29 | $32.29 | $30.49 | 40 |
| 2021-11-18 | $32.29 | $32.29 | $32.29 | $32.29 | $30.49 | 5 |
| 2021-11-17 | $32.29 | $32.29 | $32.29 | $32.29 | $30.49 | 0 |
| 2021-11-16 | $32.29 | $32.29 | $32.29 | $32.29 | $30.49 | 25 |
| 2021-11-15 | $32.29 | $32.29 | $32.29 | $32.29 | $30.49 | 0 |
| 2021-11-12 | $32.29 | $32.29 | $32.29 | $32.29 | $30.49 | 1 |
| 2021-11-11 | $32.29 | $32.29 | $32.29 | $32.29 | $30.49 | 105 |
| 2021-11-10 | $32.29 | $32.29 | $32.29 | $32.29 | $30.49 | 0 |
| 2021-11-09 | $32.29 | $32.29 | $32.29 | $32.29 | $30.49 | 0 |
| 2021-11-08 | $32.29 | $32.29 | $32.29 | $32.29 | $30.49 | 0 |
| 2021-11-05 | $32.29 | $32.29 | $32.29 | $32.29 | $30.49 | 110 |
| 2021-11-04 | $32.41 | $32.41 | $32.29 | $32.29 | $30.49 | 444 |
| 2021-11-03 | $32.34 | $32.34 | $32.34 | $32.34 | $30.54 | 115 |
| 2021-11-02 | $33.20 | $33.20 | $33.20 | $33.20 | $31.35 | 278 |
| 2021-11-01 | $33.27 | $33.27 | $33.24 | $33.24 | $31.39 | 1,089 |
| 2021-10-29 | $33.84 | $33.84 | $33.84 | $33.84 | $31.96 | 141 |
| 2021-10-28 | $33.84 | $33.84 | $33.84 | $33.84 | $31.96 | 183 |
| 2021-10-27 | $32.84 | $32.84 | $32.84 | $32.84 | $31.01 | 1 |
| 2021-10-26 | $32.84 | $32.84 | $32.84 | $32.84 | $31.01 | 99 |
| 2021-10-25 | $32.84 | $32.84 | $32.84 | $32.84 | $31.01 | 0 |
| 2021-10-22 | $32.84 | $32.84 | $32.84 | $32.84 | $31.01 | 326 |
| 2021-10-21 | $33.04 | $33.04 | $33.04 | $33.04 | $31.20 | 500 |
| 2021-10-20 | $33.00 | $33.00 | $33.00 | $33.00 | $31.16 | 0 |
| 2021-10-19 | $33.00 | $33.00 | $33.00 | $33.00 | $31.16 | 0 |
| 2021-10-18 | $33.00 | $33.00 | $33.00 | $33.00 | $31.16 | 105 |
| 2021-10-15 | $32.20 | $33.01 | $32.20 | $33.01 | $31.17 | 1,500 |
| 2021-10-14 | $33.80 | $33.80 | $32.92 | $32.92 | $31.09 | 402 |
| 2021-10-13 | $33.81 | $33.81 | $33.81 | $33.81 | $31.93 | 0 |
| 2021-10-12 | $33.81 | $33.81 | $33.81 | $33.81 | $31.93 | 2 |
| 2021-10-11 | $33.81 | $33.81 | $33.81 | $33.81 | $31.93 | 1 |
| 2021-10-08 | $33.81 | $33.81 | $33.81 | $33.81 | $31.93 | 0 |
| 2021-10-07 | $33.85 | $33.85 | $33.81 | $33.81 | $31.93 | 1,675 |
| 2021-10-06 | $33.75 | $33.75 | $33.75 | $33.75 | $31.87 | 0 |
| 2021-10-05 | $33.75 | $33.75 | $33.75 | $33.75 | $31.87 | 348 |
| 2021-10-04 | $33.10 | $33.10 | $33.10 | $33.10 | $31.26 | 0 |
| 2021-10-01 | $33.10 | $33.10 | $33.10 | $33.10 | $31.26 | 0 |
| 2021-09-30 | $33.10 | $33.10 | $33.10 | $33.10 | $31.26 | 0 |
| 2021-09-29 | $33.10 | $33.10 | $33.10 | $33.10 | $31.26 | 390 |
| 2021-09-28 | $33.49 | $33.49 | $33.49 | $33.49 | $31.63 | 0 |
| 2021-09-27 | $33.49 | $33.49 | $33.49 | $33.49 | $31.63 | 501 |
| 2021-09-24 | $33.45 | $33.45 | $33.45 | $33.45 | $31.59 | 1 |
| 2021-09-23 | $33.45 | $33.45 | $33.45 | $33.45 | $31.59 | 0 |
| 2021-09-22 | $33.50 | $33.50 | $33.44 | $33.45 | $31.59 | 535 |
| 2021-09-21 | $32.85 | $32.85 | $32.85 | $32.85 | $31.02 | 5 |
| 2021-09-20 | $32.85 | $32.85 | $32.85 | $32.85 | $31.02 | 0 |
| 2021-09-17 | $32.85 | $32.85 | $32.85 | $32.85 | $31.02 | 0 |
| 2021-09-16 | $32.15 | $32.85 | $32.15 | $32.85 | $31.02 | 487 |
| 2021-09-15 | $33.10 | $33.10 | $33.10 | $33.10 | $31.26 | 10 |
| 2021-09-14 | $33.10 | $33.10 | $33.10 | $33.10 | $31.26 | 102 |
| 2021-09-13 | $33.75 | $33.75 | $33.75 | $33.75 | $31.87 | 4 |
| 2021-09-10 | $33.75 | $33.75 | $33.75 | $33.75 | $31.87 | 50 |
| 2021-09-09 | $33.70 | $33.75 | $33.49 | $33.75 | $31.87 | 778 |
| 2021-09-08 | $33.33 | $33.75 | $33.33 | $33.75 | $31.87 | 781 |
| 2021-09-07 | $32.88 | $32.88 | $32.88 | $32.88 | $31.05 | 3 |
| 2021-09-03 | $32.88 | $32.88 | $32.88 | $32.88 | $31.05 | 0 |
| 2021-09-02 | $33.68 | $33.68 | $32.69 | $32.88 | $31.05 | 1,038 |
| 2021-09-01 | $32.95 | $32.95 | $32.95 | $32.95 | $31.12 | 0 |
| 2021-08-31 | $32.04 | $32.95 | $32.04 | $32.95 | $31.12 | 510 |
| 2021-08-30 | $31.75 | $31.75 | $31.75 | $31.75 | $29.98 | 0 |
| 2021-08-27 | $31.75 | $31.75 | $31.75 | $31.75 | $29.98 | 0 |
| 2021-08-26 | $31.75 | $31.75 | $31.75 | $31.75 | $29.98 | 1 |
| 2021-08-25 | $31.75 | $31.75 | $31.75 | $31.75 | $29.98 | 2 |
| 2021-08-24 | $31.75 | $31.75 | $31.75 | $31.75 | $29.98 | 50 |
| 2021-08-23 | $31.75 | $31.75 | $31.75 | $31.75 | $29.98 | 186 |
| 2021-08-20 | $31.81 | $31.81 | $31.81 | $31.81 | $30.04 | 18 |
| 2021-08-19 | $31.81 | $31.81 | $31.81 | $31.81 | $30.04 | 0 |
| 2021-08-18 | $31.81 | $31.81 | $31.81 | $31.81 | $30.04 | 0 |
| 2021-08-17 | $31.90 | $31.90 | $31.81 | $31.81 | $30.04 | 648 |
| 2021-08-16 | $30.51 | $30.51 | $30.51 | $30.51 | $28.81 | 62 |
| 2021-08-13 | $30.51 | $30.51 | $30.51 | $30.51 | $28.81 | 1 |
| 2021-08-12 | $31.30 | $31.30 | $31.30 | $31.30 | $29.56 | 0 |
| 2021-08-11 | $31.30 | $31.30 | $31.30 | $31.30 | $28.83 | 177 |
| 2021-08-10 | $31.52 | $31.52 | $31.21 | $31.21 | $28.75 | 234 |
| 2021-08-09 | $31.21 | $31.21 | $31.21 | $31.21 | $28.75 | 0 |
| 2021-08-06 | $31.21 | $31.21 | $31.21 | $31.21 | $28.75 | 0 |
| 2021-08-05 | $31.21 | $31.21 | $31.21 | $31.21 | $28.75 | 0 |
| 2021-08-04 | $31.21 | $31.21 | $31.21 | $31.21 | $28.75 | 0 |
| 2021-08-03 | $31.21 | $31.21 | $31.21 | $31.21 | $28.75 | 10 |
| 2021-08-02 | $31.21 | $31.21 | $31.21 | $31.21 | $28.75 | 478 |
| 2021-07-30 | $31.22 | $31.22 | $31.22 | $31.22 | $28.75 | 260 |
| 2021-07-29 | $30.94 | $30.94 | $30.94 | $30.94 | $28.50 | 469 |
| 2021-07-28 | $30.84 | $30.84 | $30.84 | $30.84 | $28.40 | 0 |
| 2021-07-27 | $30.84 | $30.84 | $30.84 | $30.84 | $28.40 | 3 |
| 2021-07-26 | $30.84 | $30.84 | $30.84 | $30.84 | $28.40 | 0 |
| 2021-07-23 | $30.84 | $30.84 | $30.84 | $30.84 | $28.40 | 100 |
| 2021-07-22 | $30.48 | $30.48 | $30.48 | $30.48 | $28.07 | 0 |
| 2021-07-21 | $30.48 | $30.48 | $30.48 | $30.48 | $28.07 | 0 |
| 2021-07-20 | $30.48 | $30.48 | $30.48 | $30.48 | $28.07 | 0 |
| 2021-07-19 | $30.48 | $30.48 | $30.48 | $30.48 | $28.07 | 0 |
| 2021-07-16 | $30.48 | $30.48 | $30.48 | $30.48 | $28.07 | 0 |
| 2021-07-15 | $30.53 | $30.53 | $30.40 | $30.48 | $28.07 | 1,221 |
| 2021-07-14 | $31.63 | $31.63 | $31.63 | $31.63 | $29.13 | 1 |
| 2021-07-13 | $31.34 | $31.63 | $31.34 | $31.63 | $29.13 | 1,230 |
| 2021-07-12 | $31.46 | $31.46 | $31.46 | $31.46 | $28.98 | 0 |
| 2021-07-09 | $31.46 | $31.46 | $31.46 | $31.46 | $28.98 | 1 |
| 2021-07-08 | $31.46 | $31.46 | $31.46 | $31.46 | $28.98 | 16 |
| 2021-07-07 | $31.42 | $31.46 | $31.42 | $31.46 | $28.98 | 922 |
| 2021-07-06 | $31.05 | $31.05 | $31.05 | $31.05 | $28.60 | 10 |
| 2021-07-02 | $30.71 | $31.05 | $30.71 | $31.05 | $28.60 | 270 |
| 2021-07-01 | $30.79 | $30.79 | $30.79 | $30.79 | $28.35 | 0 |
| 2021-06-30 | $30.41 | $30.79 | $29.96 | $30.79 | $28.35 | 1,205 |
| 2021-06-29 | $30.07 | $30.07 | $30.07 | $30.07 | $27.70 | 66 |
| 2021-06-28 | $30.07 | $30.07 | $30.07 | $30.07 | $27.70 | 0 |
| 2021-06-25 | $30.07 | $30.07 | $30.07 | $30.07 | $27.70 | 40 |
| 2021-06-24 | $30.07 | $30.07 | $30.07 | $30.07 | $27.70 | 66 |
| 2021-06-23 | $30.07 | $30.07 | $30.07 | $30.07 | $27.70 | 1 |
| 2021-06-22 | $30.01 | $30.24 | $30.00 | $30.07 | $27.70 | 2,393 |
| 2021-06-21 | $30.86 | $30.86 | $30.86 | $30.86 | $28.43 | 10 |
| 2021-06-18 | $30.84 | $30.86 | $30.84 | $30.86 | $28.43 | 388 |
| 2021-06-17 | $30.00 | $30.00 | $30.00 | $30.00 | $27.63 | 100 |
| 2021-06-16 | $31.70 | $31.70 | $31.70 | $31.70 | $29.20 | 0 |
| 2021-06-15 | $31.70 | $31.70 | $31.70 | $31.70 | $29.20 | 0 |
| 2021-06-14 | $31.70 | $31.70 | $31.70 | $31.70 | $29.20 | 157 |
| 2021-06-11 | $29.61 | $29.61 | $29.61 | $29.61 | $27.28 | 0 |
| 2021-06-10 | $29.61 | $29.61 | $29.61 | $29.61 | $27.28 | 0 |
| 2021-06-09 | $29.54 | $29.61 | $29.54 | $29.61 | $27.28 | 468 |
| 2021-06-08 | $30.59 | $30.67 | $30.59 | $30.67 | $28.25 | 388 |
| 2021-06-07 | $31.75 | $31.75 | $30.16 | $30.19 | $27.81 | 393 |
| 2021-06-04 | $31.94 | $31.94 | $31.94 | $31.94 | $29.42 | 0 |
| 2021-06-03 | $31.94 | $31.94 | $31.94 | $31.94 | $29.42 | 0 |
| 2021-06-02 | $31.94 | $31.94 | $31.94 | $31.94 | $29.42 | 0 |
| 2021-06-01 | $30.35 | $33.80 | $30.07 | $31.94 | $29.42 | 3,116 |
| 2021-05-28 | $30.17 | $30.17 | $30.17 | $30.17 | $27.78 | 0 |
| 2021-05-27 | $30.17 | $30.17 | $30.17 | $30.17 | $27.78 | 100 |
| 2021-05-26 | $29.87 | $30.17 | $29.87 | $30.17 | $27.78 | 478 |
| 2021-05-25 | $30.00 | $30.00 | $30.00 | $30.00 | $27.63 | 401 |
| 2021-05-24 | $30.20 | $30.20 | $30.20 | $30.20 | $27.82 | 0 |
| 2021-05-21 | $30.20 | $30.20 | $30.20 | $30.20 | $27.82 | 0 |
| 2021-05-20 | $30.17 | $30.20 | $30.17 | $30.20 | $27.82 | 552 |
| 2021-05-19 | $30.00 | $30.00 | $30.00 | $30.00 | $27.63 | 54 |
| 2021-05-18 | $30.00 | $30.00 | $30.00 | $30.00 | $27.63 | 0 |
| 2021-05-17 | $30.00 | $30.00 | $30.00 | $30.00 | $27.63 | 0 |
| 2021-05-14 | $30.00 | $30.00 | $30.00 | $30.00 | $27.63 | 0 |
| 2021-05-13 | $30.00 | $30.00 | $30.00 | $30.00 | $27.63 | 1 |
| 2021-05-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.63 | 0 |
| 2021-05-11 | $30.00 | $30.00 | $30.00 | $30.00 | $27.63 | 0 |
| 2021-05-10 | $30.00 | $30.00 | $30.00 | $30.00 | $27.63 | 0 |
| 2021-05-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.63 | 0 |
| 2021-05-06 | $30.00 | $30.00 | $30.00 | $30.00 | $27.63 | 0 |
| 2021-05-05 | $30.00 | $30.00 | $30.00 | $30.00 | $27.63 | 100 |
| 2021-05-04 | $30.35 | $30.35 | $30.35 | $30.35 | $27.95 | 0 |
| 2021-05-03 | $30.35 | $30.35 | $30.35 | $30.35 | $27.95 | 302 |
| 2021-04-30 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 0 |
| 2021-04-29 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 0 |
| 2021-04-28 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 0 |
| 2021-04-27 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 0 |
| 2021-04-26 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 0 |
| 2021-04-23 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 0 |
| 2021-04-22 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 0 |
| 2021-04-21 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 0 |
| 2021-04-20 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 0 |
| 2021-04-19 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 0 |
| 2021-04-16 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 34 |
| 2021-04-15 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 0 |
| 2021-04-14 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 34 |
| 2021-04-13 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 0 |
| 2021-04-12 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 10 |
| 2021-04-09 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 0 |
| 2021-04-08 | $28.91 | $28.91 | $28.91 | $28.91 | $26.63 | 0 |
| 2021-04-07 | $30.14 | $30.14 | $28.91 | $28.91 | $26.63 | 1,000 |
| 2021-04-06 | $29.35 | $29.35 | $28.95 | $28.95 | $26.67 | 1,531 |
| 2021-04-05 | $29.70 | $29.70 | $29.70 | $29.70 | $27.36 | 0 |
| 2021-04-01 | $29.70 | $29.70 | $29.70 | $29.70 | $27.36 | 0 |
| 2021-03-31 | $29.70 | $29.70 | $29.70 | $29.70 | $27.36 | 0 |
| 2021-03-30 | $29.70 | $29.70 | $29.70 | $29.70 | $27.36 | 0 |
| 2021-03-29 | $29.99 | $30.43 | $29.70 | $29.70 | $27.36 | 1,050 |
| 2021-03-26 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 0 |
| 2021-03-25 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 0 |
| 2021-03-24 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 0 |
| 2021-03-23 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 0 |
| 2021-03-22 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 95 |
| 2021-03-19 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 0 |
| 2021-03-18 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 0 |
| 2021-03-17 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 250 |
| 2021-03-16 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 0 |
| 2021-03-15 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 0 |
| 2021-03-12 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 0 |
| 2021-03-11 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 8 |
| 2021-03-10 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 141 |
| 2021-03-09 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 0 |
| 2021-03-08 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 3 |
| 2021-03-05 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 0 |
| 2021-03-04 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 401 |
| 2021-03-03 | $28.80 | $28.80 | $28.80 | $28.80 | $26.53 | 208 |
| 2021-03-02 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 5 |
| 2021-03-01 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 1 |
| 2021-02-26 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 405 |
| 2021-02-25 | $28.54 | $28.54 | $28.54 | $28.54 | $26.29 | 2 |
| 2021-02-24 | $28.54 | $28.54 | $28.54 | $28.54 | $26.29 | 572 |
| 2021-02-23 | $29.70 | $29.70 | $29.70 | $29.70 | $27.35 | 107 |
| 2021-02-22 | $29.70 | $29.70 | $29.70 | $29.70 | $27.35 | 0 |
| 2021-02-19 | $28.79 | $29.70 | $28.79 | $29.70 | $27.35 | 298 |
| 2021-02-18 | $30.70 | $30.70 | $30.70 | $30.70 | $28.28 | 2 |
| 2021-02-17 | $30.70 | $30.70 | $30.70 | $30.70 | $28.28 | 161 |
| 2021-02-16 | $28.61 | $28.75 | $28.61 | $28.75 | $26.48 | 1,015 |
| 2021-02-12 | $28.61 | $28.61 | $28.61 | $28.61 | $26.35 | 201 |
| 2021-02-11 | $28.98 | $28.98 | $28.98 | $28.98 | $26.69 | 126 |
| 2021-02-10 | $29.01 | $29.13 | $28.93 | $29.13 | $26.11 | 1,060 |
| 2021-02-09 | $29.16 | $29.16 | $28.93 | $29.00 | $26.00 | 337 |
| 2021-02-08 | $29.99 | $30.23 | $25.29 | $29.29 | $26.26 | 43,991 |
| 2021-02-05 | $29.80 | $29.80 | $29.80 | $29.80 | $26.72 | 10 |
| 2021-02-04 | $29.80 | $29.80 | $29.80 | $29.80 | $26.72 | 0 |
| 2021-02-03 | $29.80 | $29.80 | $29.80 | $29.80 | $26.72 | 0 |
| 2021-02-02 | $29.80 | $29.80 | $29.80 | $29.80 | $26.72 | 20 |
| 2021-02-01 | $29.80 | $29.80 | $29.80 | $29.80 | $26.72 | 247 |
| 2021-01-29 | $31.00 | $31.00 | $31.00 | $31.00 | $27.79 | 0 |
| 2021-01-28 | $31.00 | $31.00 | $31.00 | $31.00 | $27.79 | 100 |
| 2021-01-27 | $29.74 | $29.74 | $29.74 | $29.74 | $26.66 | 0 |
| 2021-01-26 | $29.74 | $29.74 | $29.74 | $29.74 | $26.66 | 20 |
| 2021-01-25 | $29.74 | $29.74 | $29.74 | $29.74 | $26.66 | 30 |
| 2021-01-22 | $29.74 | $29.74 | $29.74 | $29.74 | $26.66 | 0 |
| 2021-01-21 | $29.74 | $29.74 | $29.74 | $29.74 | $26.66 | 0 |
| 2021-01-20 | $29.74 | $29.74 | $29.74 | $29.74 | $26.66 | 20 |
| 2021-01-19 | $29.74 | $29.74 | $29.74 | $29.74 | $26.66 | 0 |
| 2021-01-15 | $29.74 | $29.74 | $29.74 | $29.74 | $26.66 | 100 |
| 2021-01-14 | $29.58 | $29.58 | $29.58 | $29.58 | $26.52 | 27 |
| 2021-01-13 | $29.58 | $29.58 | $29.58 | $29.58 | $26.52 | 0 |
| 2021-01-12 | $29.58 | $29.58 | $29.58 | $29.58 | $26.52 | 0 |
| 2021-01-11 | $29.58 | $29.58 | $29.58 | $29.58 | $26.52 | 0 |
| 2021-01-08 | $29.58 | $29.58 | $29.58 | $29.58 | $26.52 | 0 |
| 2021-01-07 | $29.58 | $29.58 | $29.58 | $29.58 | $26.52 | 0 |
| 2021-01-06 | $29.58 | $29.58 | $29.58 | $29.58 | $26.52 | 0 |
| 2021-01-05 | $29.58 | $29.58 | $29.58 | $29.58 | $26.52 | 306 |
| 2021-01-04 | $30.22 | $30.22 | $30.22 | $30.22 | $27.09 | 1 |
| 2020-12-31 | $30.25 | $30.26 | $30.10 | $30.22 | $27.09 | 1,016 |
| 2020-12-30 | $29.49 | $29.49 | $29.49 | $29.49 | $26.43 | 20 |
| 2020-12-29 | $29.49 | $29.49 | $29.49 | $29.49 | $26.43 | 0 |
| 2020-12-28 | $29.34 | $29.49 | $29.34 | $29.49 | $26.43 | 200 |
| 2020-12-24 | $29.61 | $29.61 | $29.61 | $29.61 | $26.55 | 0 |
| 2020-12-23 | $29.61 | $29.61 | $29.61 | $29.61 | $26.55 | 100 |
| 2020-12-22 | $29.82 | $29.82 | $29.82 | $29.82 | $26.73 | 0 |
| 2020-12-21 | $29.82 | $29.82 | $29.82 | $29.82 | $26.73 | 0 |
| 2020-12-18 | $29.82 | $29.82 | $29.82 | $29.82 | $26.73 | 356 |
| 2020-12-17 | $29.50 | $29.50 | $29.50 | $29.50 | $26.45 | 0 |
| 2020-12-16 | $29.50 | $29.50 | $29.50 | $29.50 | $26.45 | 40 |
| 2020-12-15 | $29.50 | $29.50 | $29.50 | $29.50 | $26.45 | 0 |
| 2020-12-14 | $29.50 | $29.50 | $29.50 | $29.50 | $26.45 | 0 |
| 2020-12-11 | $29.50 | $29.50 | $29.50 | $29.50 | $26.45 | 0 |
| 2020-12-10 | $29.50 | $29.50 | $29.50 | $29.50 | $26.45 | 0 |
| 2020-12-09 | $29.38 | $29.50 | $29.38 | $29.50 | $26.45 | 203 |
| 2020-12-08 | $29.90 | $29.90 | $29.90 | $29.90 | $26.81 | 480 |
| 2020-12-07 | $29.35 | $29.35 | $29.35 | $29.35 | $26.31 | 0 |
| 2020-12-04 | $29.35 | $29.35 | $29.35 | $29.35 | $26.31 | 100 |
| 2020-12-03 | $29.50 | $29.50 | $29.50 | $29.50 | $26.45 | 154 |
| 2020-12-02 | $29.50 | $29.50 | $29.50 | $29.50 | $26.45 | 0 |
| 2020-12-01 | $29.50 | $29.50 | $29.50 | $29.50 | $26.45 | 245 |
| 2020-11-30 | $29.25 | $29.25 | $29.25 | $29.25 | $26.22 | 0 |
| 2020-11-27 | $29.25 | $29.25 | $29.25 | $29.25 | $26.22 | 0 |
| 2020-11-25 | $29.25 | $29.55 | $29.25 | $29.25 | $26.22 | 627 |
| 2020-11-24 | $29.09 | $29.09 | $29.09 | $29.09 | $26.08 | 0 |
| 2020-11-23 | $28.99 | $29.09 | $28.99 | $29.09 | $26.08 | 2,100 |
| 2020-11-20 | $29.93 | $29.93 | $29.93 | $29.93 | $26.83 | 0 |
| 2020-11-19 | $29.93 | $29.93 | $29.93 | $29.93 | $26.83 | 50 |
| 2020-11-18 | $29.93 | $29.93 | $29.93 | $29.93 | $26.83 | 0 |
| 2020-11-17 | $29.93 | $29.93 | $29.93 | $29.93 | $26.83 | 0 |
| 2020-11-16 | $29.93 | $29.93 | $29.93 | $29.93 | $26.83 | 0 |
| 2020-11-13 | $29.93 | $29.93 | $29.93 | $29.93 | $26.83 | 0 |
| 2020-11-12 | $29.98 | $29.98 | $29.93 | $29.93 | $26.83 | 820 |
| 2020-11-11 | $29.95 | $29.95 | $29.95 | $29.95 | $26.85 | 0 |
| 2020-11-10 | $29.95 | $29.95 | $29.95 | $29.95 | $26.85 | 20 |
| 2020-11-09 | $29.94 | $29.95 | $29.94 | $29.95 | $26.85 | 354 |
| 2020-11-06 | $28.99 | $28.99 | $28.99 | $28.99 | $25.99 | 0 |
| 2020-11-05 | $28.99 | $28.99 | $28.99 | $28.99 | $25.99 | 0 |
| 2020-11-04 | $29.23 | $29.23 | $28.99 | $28.99 | $25.99 | 800 |
| 2020-11-03 | $28.50 | $28.50 | $28.50 | $28.50 | $25.55 | 278 |
| 2020-11-02 | $27.57 | $27.57 | $27.57 | $27.57 | $24.72 | 0 |
| 2020-10-30 | $27.57 | $27.57 | $27.57 | $27.57 | $24.72 | 0 |
| 2020-10-29 | $27.57 | $27.57 | $27.57 | $27.57 | $24.72 | 200 |
| 2020-10-28 | $28.54 | $28.54 | $28.54 | $28.54 | $25.59 | 0 |
| 2020-10-27 | $28.54 | $28.54 | $28.54 | $28.54 | $25.59 | 0 |
| 2020-10-26 | $28.54 | $28.54 | $28.54 | $28.54 | $25.59 | 1 |
| 2020-10-23 | $28.54 | $28.54 | $28.54 | $28.54 | $25.59 | 104 |
| 2020-10-22 | $28.54 | $28.54 | $28.54 | $28.54 | $25.59 | 155 |
| 2020-10-21 | $27.50 | $27.50 | $27.50 | $27.50 | $24.65 | 925 |
| 2020-10-20 | $28.58 | $28.58 | $27.50 | $27.50 | $24.65 | 925 |
| 2020-10-19 | $27.98 | $28.64 | $27.98 | $28.64 | $25.68 | 1,471 |
| 2020-10-16 | $27.36 | $27.36 | $27.36 | $27.36 | $24.53 | 98 |
| 2020-10-15 | $27.36 | $27.36 | $27.36 | $27.36 | $24.53 | 99 |
| 2020-10-14 | $27.36 | $27.36 | $27.36 | $27.36 | $24.53 | 1 |
| 2020-10-13 | $27.36 | $27.36 | $27.36 | $27.36 | $24.53 | 345 |
| 2020-10-12 | $27.50 | $27.62 | $27.25 | $27.25 | $24.43 | 1,300 |
| 2020-10-09 | $28.16 | $28.59 | $28.16 | $28.59 | $25.63 | 885 |
| 2020-10-08 | $28.21 | $28.65 | $28.21 | $28.65 | $25.68 | 440 |
| 2020-10-07 | $27.20 | $28.30 | $27.20 | $28.30 | $25.37 | 3,604 |
| 2020-10-06 | $29.47 | $29.47 | $29.47 | $29.47 | $26.42 | 0 |
| 2020-10-05 | $29.47 | $29.47 | $29.47 | $29.47 | $26.42 | 0 |
| 2020-10-02 | $29.47 | $29.47 | $29.47 | $29.47 | $26.42 | 0 |
| 2020-10-01 | $29.47 | $29.47 | $29.47 | $29.47 | $26.42 | 90 |
| 2020-09-30 | $29.47 | $29.47 | $29.47 | $29.47 | $26.42 | 0 |
| 2020-09-29 | $29.47 | $29.47 | $29.47 | $29.47 | $26.42 | 0 |
| 2020-09-28 | $29.47 | $29.47 | $29.47 | $29.47 | $26.42 | 30 |
| 2020-09-25 | $29.47 | $29.47 | $29.47 | $29.47 | $26.42 | 0 |
| 2020-09-24 | $29.47 | $29.47 | $29.47 | $29.47 | $26.42 | 0 |
| 2020-09-23 | $29.47 | $29.47 | $29.47 | $29.47 | $26.42 | 40 |
| 2020-09-22 | $29.47 | $29.47 | $29.47 | $29.47 | $26.42 | 0 |
| 2020-09-21 | $29.47 | $29.47 | $29.47 | $29.47 | $26.42 | 100 |
| 2020-09-18 | $29.46 | $29.46 | $29.46 | $29.46 | $26.41 | 0 |
| 2020-09-17 | $29.46 | $29.46 | $29.46 | $29.46 | $26.41 | 0 |
| 2020-09-16 | $30.96 | $30.96 | $29.46 | $29.46 | $26.41 | 353 |
| 2020-09-15 | $30.00 | $30.00 | $30.00 | $30.00 | $26.89 | 10 |
| 2020-09-14 | $30.00 | $30.00 | $30.00 | $30.00 | $26.89 | 0 |
| 2020-09-11 | $30.00 | $30.00 | $30.00 | $30.00 | $26.89 | 0 |
| 2020-09-10 | $30.00 | $30.00 | $30.00 | $30.00 | $26.89 | 0 |
| 2020-09-09 | $30.00 | $30.00 | $30.00 | $30.00 | $26.89 | 20 |
| 2020-09-08 | $28.70 | $30.00 | $28.70 | $30.00 | $26.89 | 800 |
| 2020-09-04 | $28.86 | $28.86 | $28.86 | $28.86 | $25.87 | 0 |
| 2020-09-03 | $28.86 | $28.86 | $28.86 | $28.86 | $25.87 | 0 |
| 2020-09-02 | $28.86 | $28.86 | $28.86 | $28.86 | $25.87 | 130 |
| 2020-09-01 | $28.67 | $28.67 | $28.67 | $28.67 | $25.70 | 0 |
| 2020-08-31 | $28.67 | $28.67 | $28.67 | $28.67 | $25.70 | 37 |
| 2020-08-28 | $28.67 | $28.67 | $28.67 | $28.67 | $25.70 | 30 |
| 2020-08-27 | $28.67 | $28.67 | $28.67 | $28.67 | $25.70 | 0 |
| 2020-08-26 | $28.67 | $28.67 | $28.67 | $28.67 | $25.70 | 20 |
| 2020-08-25 | $28.67 | $28.67 | $28.67 | $28.67 | $25.70 | 135 |
| 2020-08-24 | $28.67 | $28.67 | $28.67 | $28.67 | $25.70 | 0 |
| 2020-08-21 | $28.67 | $28.67 | $28.67 | $28.67 | $25.70 | 99 |
| 2020-08-20 | $28.67 | $28.67 | $28.67 | $28.67 | $25.70 | 100 |
| 2020-08-19 | $28.60 | $28.60 | $28.60 | $28.60 | $25.64 | 0 |
| 2020-08-18 | $30.23 | $30.23 | $28.60 | $28.60 | $25.64 | 784 |
| 2020-08-17 | $28.85 | $28.85 | $28.77 | $28.77 | $25.79 | 205 |
| 2020-08-14 | $29.31 | $29.31 | $29.31 | $29.31 | $26.27 | 300 |
| 2020-08-13 | $30.70 | $30.70 | $29.24 | $29.24 | $26.21 | 606 |
| 2020-08-12 | $30.47 | $31.50 | $30.47 | $31.50 | $27.49 | 2,630 |
| 2020-08-11 | $30.17 | $30.17 | $30.17 | $30.17 | $26.33 | 210 |
| 2020-08-10 | $30.17 | $30.17 | $30.17 | $30.17 | $26.33 | 10 |
| 2020-08-07 | $30.31 | $30.31 | $30.17 | $30.17 | $26.33 | 230 |
| 2020-08-06 | $30.00 | $30.00 | $30.00 | $30.00 | $26.18 | 0 |
| 2020-08-05 | $29.98 | $30.00 | $29.98 | $30.00 | $26.18 | 503 |
| 2020-08-04 | $29.71 | $29.71 | $29.71 | $29.71 | $25.93 | 100 |
| 2020-08-03 | $29.48 | $29.55 | $29.48 | $29.55 | $25.79 | 532 |
| 2020-07-31 | $29.50 | $29.50 | $29.50 | $29.50 | $25.75 | 0 |
| 2020-07-30 | $29.46 | $29.50 | $29.40 | $29.50 | $25.75 | 1,520 |
| 2020-07-29 | $28.35 | $28.36 | $28.32 | $28.32 | $24.72 | 775 |
| 2020-07-28 | $28.28 | $28.28 | $28.28 | $28.28 | $24.68 | 2 |
| 2020-07-27 | $28.74 | $28.74 | $28.28 | $28.28 | $24.68 | 1,502 |
| 2020-07-24 | $30.87 | $30.87 | $28.85 | $28.85 | $25.18 | 1,102 |
| 2020-07-23 | $29.90 | $29.90 | $29.90 | $29.90 | $26.10 | 1,034 |
| 2020-07-22 | $30.31 | $30.99 | $29.90 | $30.99 | $27.05 | 901 |
| 2020-07-21 | $29.50 | $29.90 | $29.50 | $29.90 | $26.10 | 420 |
| 2020-07-20 | $29.27 | $29.27 | $29.27 | $29.27 | $25.55 | 290 |
| 2020-07-17 | $29.27 | $29.27 | $29.27 | $29.27 | $25.55 | 160 |
| 2020-07-16 | $29.27 | $29.27 | $29.27 | $29.27 | $25.55 | 0 |
| 2020-07-15 | $29.27 | $29.27 | $29.27 | $29.27 | $25.55 | 21 |
| 2020-07-14 | $29.27 | $29.27 | $29.27 | $29.27 | $25.55 | 200 |
| 2020-07-13 | $28.45 | $28.45 | $28.45 | $28.45 | $24.83 | 0 |
| 2020-07-10 | $28.45 | $28.45 | $28.45 | $28.45 | $24.83 | 0 |
| 2020-07-09 | $28.45 | $28.45 | $28.45 | $28.45 | $24.83 | 0 |
| 2020-07-08 | $28.45 | $28.45 | $28.45 | $28.45 | $24.83 | 0 |
| 2020-07-07 | $28.45 | $28.45 | $28.45 | $28.45 | $24.83 | 0 |
| 2020-07-06 | $28.46 | $28.46 | $28.45 | $28.45 | $24.83 | 219 |
| 2020-07-02 | $28.39 | $28.39 | $28.39 | $28.39 | $24.78 | 200 |
| 2020-07-01 | $28.31 | $28.31 | $28.31 | $28.31 | $24.71 | 21 |
| 2020-06-30 | $28.31 | $28.31 | $28.31 | $28.31 | $24.71 | 0 |
| 2020-06-29 | $28.31 | $28.31 | $28.31 | $28.31 | $24.71 | 102 |
| 2020-06-26 | $29.28 | $29.28 | $28.06 | $28.06 | $24.49 | 957 |
| 2020-06-25 | $29.32 | $29.32 | $29.32 | $29.32 | $25.59 | 83 |
| 2020-06-24 | $29.32 | $29.32 | $29.32 | $29.32 | $25.59 | 1 |
| 2020-06-23 | $29.32 | $29.32 | $29.32 | $29.32 | $25.59 | 0 |
| 2020-06-22 | $29.29 | $29.32 | $29.29 | $29.32 | $25.59 | 1,000 |
| 2020-06-19 | $27.94 | $29.32 | $27.93 | $29.32 | $25.59 | 4,701 |
| 2020-06-18 | $27.96 | $27.96 | $27.96 | $27.96 | $24.40 | 198 |
| 2020-06-17 | $29.60 | $29.60 | $29.60 | $29.60 | $25.84 | 0 |
| 2020-06-16 | $29.60 | $29.60 | $29.60 | $29.60 | $25.84 | 204 |
| 2020-06-15 | $29.60 | $29.60 | $29.60 | $29.60 | $25.84 | 100 |
| 2020-06-12 | $29.80 | $29.80 | $29.80 | $29.80 | $26.01 | 199 |
| 2020-06-11 | $29.70 | $29.70 | $29.70 | $29.70 | $25.92 | 101 |
| 2020-06-10 | $27.90 | $27.90 | $27.90 | $27.90 | $24.35 | 0 |
| 2020-06-09 | $27.90 | $27.90 | $27.90 | $27.90 | $24.35 | 0 |
| 2020-06-08 | $27.90 | $27.90 | $27.90 | $27.90 | $24.35 | 400 |
| 2020-06-05 | $29.80 | $29.80 | $29.80 | $29.80 | $26.01 | 100 |
| 2020-06-04 | $29.80 | $29.80 | $29.80 | $29.80 | $26.01 | 158 |
| 2020-06-03 | $28.83 | $28.83 | $28.83 | $28.83 | $25.16 | 0 |
| 2020-06-02 | $28.83 | $28.83 | $28.83 | $28.83 | $25.16 | 0 |
| 2020-06-01 | $28.83 | $28.83 | $28.83 | $28.83 | $25.16 | 10 |
| 2020-05-29 | $28.83 | $28.83 | $28.83 | $28.83 | $25.16 | 279 |
| 2020-05-28 | $27.38 | $27.38 | $27.38 | $27.38 | $23.90 | 17 |
| 2020-05-27 | $27.38 | $27.38 | $27.38 | $27.38 | $23.90 | 70 |
| 2020-05-26 | $27.37 | $27.38 | $27.37 | $27.38 | $23.90 | 605 |
| 2020-05-22 | $28.79 | $28.79 | $28.79 | $28.79 | $25.13 | 1 |
| 2020-05-21 | $28.79 | $28.79 | $28.79 | $28.79 | $25.13 | 0 |
| 2020-05-20 | $28.79 | $28.79 | $28.79 | $28.79 | $25.13 | 8 |
| 2020-05-19 | $27.44 | $28.79 | $27.44 | $28.79 | $25.13 | 556 |
| 2020-05-18 | $27.44 | $27.44 | $27.44 | $27.44 | $23.95 | 0 |
| 2020-05-15 | $27.44 | $27.44 | $27.44 | $27.44 | $23.95 | 5 |
| 2020-05-14 | $27.50 | $27.50 | $27.44 | $27.44 | $23.95 | 1,103 |
| 2020-05-13 | $31.00 | $31.00 | $29.89 | $29.89 | $26.09 | 299 |
| 2020-05-12 | $30.00 | $30.00 | $30.00 | $30.00 | $26.18 | 5 |
| 2020-05-11 | $30.00 | $30.00 | $30.00 | $30.00 | $26.18 | 10 |
| 2020-05-08 | $27.34 | $30.00 | $27.34 | $30.00 | $26.18 | 1,220 |
| 2020-05-07 | $28.82 | $28.82 | $28.82 | $28.82 | $25.15 | 0 |
| 2020-05-06 | $27.33 | $28.82 | $27.33 | $28.82 | $25.15 | 555 |
| 2020-05-05 | $29.77 | $29.77 | $29.77 | $29.77 | $25.98 | 10 |
| 2020-05-04 | $29.77 | $29.77 | $29.77 | $29.77 | $25.98 | 68 |
| 2020-05-01 | $29.77 | $29.77 | $29.77 | $29.77 | $25.98 | 10 |
| 2020-04-30 | $29.75 | $29.77 | $29.75 | $29.77 | $25.98 | 1,895 |
| 2020-04-29 | $29.78 | $29.78 | $29.78 | $29.78 | $25.99 | 231 |
| 2020-04-28 | $30.20 | $30.20 | $30.20 | $30.20 | $26.36 | 0 |
| 2020-04-27 | $30.20 | $30.20 | $30.20 | $30.20 | $26.36 | 0 |
| 2020-04-24 | $30.20 | $30.20 | $30.20 | $30.20 | $26.36 | 0 |
| 2020-04-23 | $30.20 | $30.20 | $30.20 | $30.20 | $26.36 | 0 |
| 2020-04-22 | $30.20 | $30.20 | $30.20 | $30.20 | $26.36 | 0 |
| 2020-04-21 | $30.20 | $30.20 | $30.20 | $30.20 | $26.36 | 449 |
| 2020-04-20 | $28.31 | $28.35 | $28.31 | $28.35 | $24.74 | 400 |
| 2020-04-17 | $28.35 | $28.35 | $28.35 | $28.35 | $24.74 | 200 |
| 2020-04-16 | $29.83 | $29.83 | $29.83 | $29.83 | $26.04 | 0 |
| 2020-04-15 | $31.18 | $31.18 | $29.83 | $29.83 | $26.04 | 602 |
| 2020-04-14 | $28.35 | $28.35 | $28.35 | $28.35 | $24.74 | 1 |
| 2020-04-13 | $27.21 | $28.35 | $27.21 | $28.35 | $24.74 | 200 |
| 2020-04-09 | $27.00 | $27.00 | $27.00 | $27.00 | $23.57 | 0 |
| 2020-04-08 | $27.00 | $27.00 | $27.00 | $27.00 | $23.57 | 0 |
| 2020-04-07 | $27.00 | $27.00 | $27.00 | $27.00 | $23.57 | 0 |
| 2020-04-06 | $27.00 | $27.00 | $27.00 | $27.00 | $23.57 | 0 |
| 2020-04-03 | $27.00 | $27.00 | $27.00 | $27.00 | $23.57 | 0 |
| 2020-04-02 | $27.00 | $27.00 | $27.00 | $27.00 | $23.57 | 0 |
| 2020-04-01 | $27.00 | $27.00 | $27.00 | $27.00 | $23.57 | 0 |
| 2020-03-31 | $27.00 | $27.00 | $27.00 | $27.00 | $23.57 | 0 |
| 2020-03-30 | $26.06 | $27.00 | $26.06 | $27.00 | $23.57 | 603 |
| 2020-03-27 | $26.34 | $26.34 | $26.02 | $26.02 | $22.71 | 1,146 |
| 2020-03-26 | $25.08 | $26.34 | $25.08 | $26.34 | $22.99 | 905 |
| 2020-03-25 | $26.75 | $28.00 | $23.25 | $25.41 | $22.18 | 2,920 |
| 2020-03-24 | $25.01 | $25.01 | $25.01 | $25.01 | $21.83 | 50 |
| 2020-03-23 | $25.01 | $25.01 | $25.01 | $25.01 | $21.83 | 20 |
| 2020-03-20 | $22.60 | $25.01 | $22.60 | $25.01 | $21.83 | 1,250 |
| 2020-03-19 | $23.35 | $23.35 | $23.35 | $23.35 | $20.38 | 0 |
| 2020-03-18 | $28.00 | $28.14 | $20.50 | $23.35 | $20.38 | 6,256 |
| 2020-03-17 | $28.30 | $28.30 | $28.30 | $28.30 | $24.70 | 100 |
| 2020-03-16 | $28.21 | $28.30 | $28.16 | $28.30 | $24.70 | 2,035 |
| 2020-03-13 | $28.50 | $28.50 | $28.33 | $28.33 | $24.73 | 4,802 |
| 2020-03-12 | $28.56 | $28.56 | $28.51 | $28.51 | $24.88 | 813 |
| 2020-03-11 | $29.17 | $29.17 | $29.17 | $29.17 | $25.46 | 0 |
| 2020-03-10 | $29.17 | $29.17 | $29.17 | $29.17 | $25.46 | 0 |
| 2020-03-09 | $29.17 | $29.17 | $29.17 | $29.17 | $25.46 | 0 |
| 2020-03-06 | $29.17 | $29.17 | $29.17 | $29.17 | $25.46 | 0 |
| 2020-03-05 | $28.51 | $29.17 | $28.51 | $29.17 | $25.46 | 1,610 |
| 2020-03-04 | $29.00 | $29.00 | $29.00 | $29.00 | $25.31 | 0 |
| 2020-03-03 | $29.00 | $29.00 | $29.00 | $29.00 | $25.31 | 100 |
| 2020-03-02 | $28.51 | $28.51 | $28.51 | $28.51 | $24.88 | 100 |
| 2020-02-28 | $29.80 | $29.80 | $28.45 | $28.45 | $24.83 | 4,627 |
| 2020-02-27 | $29.03 | $29.03 | $29.03 | $29.03 | $25.34 | 0 |
| 2020-02-26 | $29.25 | $29.25 | $29.03 | $29.03 | $25.34 | 1,000 |
| 2020-02-25 | $31.00 | $31.00 | $29.68 | $29.68 | $25.91 | 488 |
| 2020-02-24 | $30.01 | $31.25 | $30.01 | $30.63 | $26.73 | 1,700 |
| 2020-02-21 | $30.26 | $30.26 | $30.26 | $30.26 | $26.41 | 1 |
| 2020-02-20 | $30.25 | $30.38 | $30.25 | $30.26 | $26.41 | 912 |
| 2020-02-19 | $29.25 | $29.75 | $29.25 | $29.75 | $25.97 | 1,516 |
| 2020-02-18 | $28.67 | $28.67 | $28.67 | $28.67 | $25.03 | 500 |
| 2020-02-14 | $29.71 | $29.71 | $29.71 | $29.71 | $25.93 | 14 |
| 2020-02-13 | $30.50 | $30.50 | $30.50 | $30.50 | $26.62 | 0 |
| 2020-02-12 | $30.50 | $30.50 | $30.50 | $30.50 | $25.95 | 0 |
| 2020-02-11 | $30.50 | $30.50 | $30.50 | $30.50 | $25.95 | 0 |
| 2020-02-10 | $30.50 | $30.50 | $30.50 | $30.50 | $25.95 | 280 |
| 2020-02-07 | $31.32 | $31.32 | $31.32 | $31.32 | $26.64 | 2 |
| 2020-02-06 | $30.80 | $31.32 | $30.80 | $31.32 | $26.64 | 1,862 |
| 2020-02-05 | $31.00 | $31.38 | $31.00 | $31.38 | $26.69 | 400 |
| 2020-02-04 | $30.75 | $30.75 | $30.75 | $30.75 | $26.16 | 5 |
| 2020-02-03 | $30.75 | $30.75 | $30.75 | $30.75 | $26.16 | 104 |
| 2020-01-31 | $30.50 | $30.88 | $30.50 | $30.88 | $26.27 | 595 |
| 2020-01-30 | $30.95 | $30.95 | $30.95 | $30.95 | $26.33 | 5 |
| 2020-01-29 | $30.85 | $30.95 | $30.85 | $30.95 | $26.33 | 4,408 |
| 2020-01-28 | $30.74 | $30.74 | $30.74 | $30.74 | $26.15 | 0 |
| 2020-01-27 | $30.74 | $30.74 | $30.74 | $30.74 | $26.15 | 2 |
| 2020-01-24 | $30.74 | $30.74 | $30.74 | $30.74 | $26.15 | 12 |
| 2020-01-23 | $30.74 | $30.74 | $30.74 | $30.74 | $26.15 | 0 |
| 2020-01-22 | $30.75 | $30.75 | $30.74 | $30.74 | $26.15 | 467 |
| 2020-01-21 | $30.76 | $30.83 | $30.75 | $30.78 | $26.18 | 1,843 |
| 2020-01-17 | $30.50 | $30.51 | $30.50 | $30.51 | $25.95 | 2,200 |
| 2020-01-16 | $30.25 | $30.25 | $30.25 | $30.25 | $25.73 | 110 |
| 2020-01-15 | $30.25 | $30.50 | $30.15 | $30.15 | $25.65 | 509 |
| 2020-01-14 | $29.88 | $29.88 | $29.88 | $29.88 | $25.42 | 0 |
| 2020-01-13 | $29.88 | $29.88 | $29.88 | $29.88 | $25.42 | 530 |
| 2020-01-10 | $29.50 | $29.50 | $29.50 | $29.50 | $25.10 | 250 |
| 2020-01-09 | $29.90 | $29.90 | $29.90 | $29.90 | $25.44 | 0 |
| 2020-01-08 | $30.10 | $30.23 | $29.79 | $29.90 | $25.44 | 1,500 |
| 2020-01-07 | $29.50 | $29.50 | $29.38 | $29.38 | $24.99 | 560 |
| 2020-01-06 | $28.50 | $29.78 | $28.50 | $29.77 | $25.33 | 3,500 |
| 2020-01-03 | $29.71 | $29.71 | $29.71 | $29.71 | $25.27 | 0 |
| 2020-01-02 | $29.71 | $29.71 | $29.21 | $29.71 | $25.27 | 601 |
| 2019-12-31 | $29.25 | $29.50 | $29.25 | $29.50 | $25.10 | 649 |
| 2019-12-30 | $29.01 | $29.01 | $29.01 | $29.01 | $24.68 | 96 |
| 2019-12-27 | $29.01 | $29.01 | $29.01 | $29.01 | $24.68 | 0 |
| 2019-12-26 | $29.01 | $29.01 | $29.01 | $29.01 | $24.68 | 0 |
| 2019-12-24 | $29.01 | $29.01 | $29.01 | $29.01 | $24.68 | 0 |
| 2019-12-23 | $29.01 | $29.01 | $29.01 | $29.01 | $24.68 | 100 |
| 2019-12-20 | $29.72 | $29.75 | $29.72 | $29.75 | $25.31 | 500 |
| 2019-12-19 | $29.70 | $29.70 | $29.70 | $29.70 | $25.27 | 0 |
| 2019-12-18 | $29.35 | $29.70 | $29.30 | $29.70 | $25.27 | 1,600 |
| 2019-12-17 | $29.50 | $29.70 | $29.50 | $29.70 | $25.27 | 1,855 |
| 2019-12-16 | $29.25 | $29.25 | $29.25 | $29.25 | $24.88 | 150 |
| 2019-12-13 | $29.25 | $29.25 | $29.25 | $29.25 | $24.88 | 0 |
| 2019-12-12 | $29.22 | $29.25 | $29.22 | $29.25 | $24.88 | 789 |
| 2019-12-11 | $29.00 | $29.00 | $29.00 | $29.00 | $24.67 | 0 |
| 2019-12-10 | $29.00 | $29.00 | $29.00 | $29.00 | $24.67 | 180 |
| 2019-12-09 | $28.50 | $29.00 | $28.50 | $29.00 | $24.67 | 750 |
| 2019-12-06 | $28.10 | $28.10 | $28.10 | $28.10 | $23.90 | 33 |
| 2019-12-05 | $28.10 | $28.10 | $28.10 | $28.10 | $23.90 | 0 |
| 2019-12-04 | $28.00 | $28.10 | $28.00 | $28.10 | $23.90 | 2,000 |
| 2019-12-03 | $28.21 | $28.21 | $28.21 | $28.21 | $24.00 | 0 |
| 2019-12-02 | $27.74 | $28.21 | $27.27 | $28.21 | $24.00 | 650 |
| 2019-11-29 | $28.74 | $28.74 | $28.74 | $28.74 | $24.45 | 0 |
| 2019-11-27 | $28.74 | $28.74 | $28.74 | $28.74 | $24.45 | 15 |
| 2019-11-26 | $28.74 | $28.74 | $28.74 | $28.74 | $24.45 | 0 |
| 2019-11-25 | $28.74 | $28.74 | $28.74 | $28.74 | $24.45 | 0 |
| 2019-11-22 | $28.74 | $28.74 | $28.74 | $28.74 | $24.45 | 0 |
| 2019-11-21 | $28.74 | $28.74 | $28.74 | $28.74 | $24.45 | 0 |
| 2019-11-20 | $28.74 | $28.74 | $28.74 | $28.74 | $24.45 | 0 |
| 2019-11-19 | $28.74 | $28.74 | $28.74 | $28.74 | $24.45 | 101 |
| 2019-11-18 | $28.50 | $28.50 | $28.50 | $28.50 | $24.25 | 0 |
| 2019-11-15 | $28.50 | $28.50 | $28.50 | $28.50 | $24.25 | 0 |
| 2019-11-14 | $28.50 | $28.50 | $28.50 | $28.50 | $24.25 | 1,000 |
| 2019-11-13 | $29.39 | $29.39 | $29.39 | $29.39 | $25.00 | 0 |
| 2019-11-12 | $29.39 | $29.39 | $29.39 | $29.39 | $25.00 | 0 |
| 2019-11-11 | $29.39 | $29.39 | $29.39 | $29.39 | $25.00 | 193 |
| 2019-11-08 | $30.00 | $30.00 | $30.00 | $30.00 | $25.52 | 30 |
| 2019-11-07 | $29.75 | $30.00 | $29.75 | $30.00 | $25.52 | 900 |
| 2019-11-06 | $29.50 | $29.50 | $29.50 | $29.50 | $25.10 | 110 |
| 2019-11-05 | $29.11 | $29.25 | $29.11 | $29.11 | $24.76 | 300 |
| 2019-11-04 | $29.00 | $29.00 | $29.00 | $29.00 | $24.67 | 0 |
| 2019-11-01 | $29.00 | $29.00 | $29.00 | $29.00 | $24.67 | 0 |
| 2019-10-31 | $28.69 | $29.00 | $28.69 | $29.00 | $24.67 | 1,100 |
| 2019-10-30 | $28.51 | $28.51 | $28.51 | $28.51 | $24.25 | 0 |
| 2019-10-29 | $28.51 | $28.51 | $28.51 | $28.51 | $24.25 | 0 |
| 2019-10-28 | $28.51 | $28.51 | $28.51 | $28.51 | $24.25 | 0 |
| 2019-10-25 | $28.51 | $28.51 | $28.51 | $28.51 | $24.25 | 1,100 |
| 2019-10-24 | $28.40 | $28.40 | $28.40 | $28.40 | $24.16 | 0 |
| 2019-10-23 | $28.40 | $28.40 | $28.40 | $28.40 | $24.16 | 0 |
| 2019-10-22 | $28.40 | $28.40 | $28.40 | $28.40 | $24.16 | 0 |
| 2019-10-21 | $28.40 | $28.40 | $28.40 | $28.40 | $24.16 | 0 |
| 2019-10-18 | $28.40 | $28.40 | $28.40 | $28.40 | $24.16 | 0 |
| 2019-10-17 | $28.40 | $28.40 | $28.40 | $28.40 | $24.16 | 0 |
| 2019-10-16 | $28.50 | $28.50 | $28.40 | $28.40 | $24.16 | 3,144 |
| 2019-10-15 | $28.60 | $28.60 | $28.48 | $28.48 | $24.23 | 3,643 |
| 2019-10-14 | $28.50 | $28.60 | $28.44 | $28.60 | $24.33 | 3,828 |
| 2019-10-11 | $28.50 | $28.50 | $28.44 | $28.44 | $24.19 | 1,781 |
| 2019-10-10 | $28.44 | $28.44 | $28.44 | $28.44 | $24.19 | 0 |
| 2019-10-09 | $28.50 | $28.50 | $28.44 | $28.44 | $24.19 | 3,242 |
| 2019-10-08 | $28.50 | $28.60 | $28.44 | $28.47 | $24.22 | 7,243 |
| 2019-10-07 | $28.75 | $28.75 | $28.50 | $28.65 | $24.37 | 6,765 |
| 2019-10-04 | $28.75 | $28.75 | $28.75 | $28.75 | $24.46 | 0 |
| 2019-10-03 | $28.75 | $28.75 | $28.75 | $28.75 | $24.46 | 1,705 |
| 2019-10-02 | $28.51 | $28.51 | $28.39 | $28.39 | $24.15 | 3,600 |
| 2019-10-01 | $28.60 | $28.60 | $28.60 | $28.60 | $24.33 | 240 |
| 2019-09-30 | $28.50 | $28.70 | $28.50 | $28.70 | $24.42 | 200 |
| 2019-09-27 | $28.67 | $28.67 | $28.67 | $28.67 | $24.39 | 0 |
| 2019-09-26 | $28.67 | $28.67 | $28.67 | $28.67 | $24.39 | 1,750 |
| 2019-09-25 | $28.75 | $28.75 | $28.75 | $28.75 | $24.46 | 0 |
| 2019-09-24 | $28.75 | $28.75 | $28.75 | $28.75 | $24.46 | 0 |
| 2019-09-23 | $28.75 | $28.75 | $28.75 | $28.75 | $24.46 | 0 |
| 2019-09-20 | $28.75 | $28.75 | $28.69 | $28.75 | $24.46 | 1,666 |
| 2019-09-19 | $28.94 | $28.94 | $28.94 | $28.94 | $24.62 | 35 |
| 2019-09-18 | $28.94 | $28.94 | $28.94 | $28.94 | $24.62 | 0 |
| 2019-09-17 | $28.90 | $29.00 | $28.90 | $28.94 | $24.62 | 322 |
| 2019-09-16 | $28.76 | $28.76 | $28.76 | $28.76 | $24.47 | 0 |
| 2019-09-13 | $28.76 | $28.76 | $28.76 | $28.76 | $24.47 | 700 |
| 2019-09-12 | $29.25 | $29.25 | $29.25 | $29.25 | $24.88 | 35 |
| 2019-09-11 | $29.25 | $29.25 | $29.25 | $29.25 | $24.88 | 492 |
| 2019-09-10 | $29.33 | $29.33 | $29.33 | $29.33 | $24.95 | 0 |
| 2019-09-09 | $29.30 | $29.33 | $29.30 | $29.33 | $24.95 | 643 |
| 2019-09-06 | $27.65 | $29.15 | $27.55 | $29.15 | $24.80 | 1,600 |
| 2019-09-05 | $27.22 | $27.22 | $27.22 | $27.22 | $23.16 | 414 |
| 2019-09-04 | $28.94 | $28.94 | $28.94 | $28.94 | $24.62 | 75 |
| 2019-09-03 | $28.93 | $29.00 | $28.93 | $28.94 | $24.62 | 2,361 |
| 2019-08-30 | $29.31 | $29.31 | $29.31 | $29.31 | $24.93 | 0 |
| 2019-08-29 | $29.25 | $29.31 | $29.25 | $29.31 | $24.93 | 1,906 |
| 2019-08-28 | $28.18 | $29.20 | $28.18 | $29.20 | $24.84 | 593 |
| 2019-08-27 | $28.01 | $28.01 | $28.01 | $28.01 | $23.83 | 1,189 |
| 2019-08-26 | $28.00 | $28.00 | $28.00 | $28.00 | $23.82 | 100 |
| 2019-08-23 | $28.06 | $28.06 | $28.06 | $28.06 | $23.87 | 0 |
| 2019-08-22 | $28.06 | $28.06 | $28.06 | $28.06 | $23.87 | 182 |
| 2019-08-21 | $28.50 | $28.50 | $27.88 | $28.00 | $23.82 | 4,034 |
| 2019-08-20 | $28.45 | $28.45 | $28.45 | $28.45 | $24.20 | 100 |
| 2019-08-19 | $29.32 | $29.32 | $28.26 | $29.32 | $24.94 | 100 |
| 2019-08-16 | $29.17 | $29.17 | $28.50 | $28.87 | $24.56 | 1,625 |
| 2019-08-15 | $28.26 | $28.65 | $28.26 | $28.65 | $24.37 | 350 |
| 2019-08-14 | $29.64 | $29.64 | $28.76 | $28.83 | $24.53 | 1,300 |
| 2019-08-13 | $29.64 | $29.64 | $28.76 | $28.83 | $24.53 | 1,290 |
| 2019-08-12 | $30.00 | $30.00 | $28.55 | $30.00 | $24.84 | 2,700 |
| 2019-08-09 | $29.25 | $29.90 | $29.24 | $29.72 | $24.61 | 2,135 |
| 2019-08-08 | $29.25 | $29.25 | $29.25 | $29.25 | $24.22 | 130 |
| 2019-08-07 | $29.25 | $29.25 | $29.25 | $29.25 | $24.22 | 45 |
| 2019-08-06 | $29.25 | $29.25 | $29.25 | $29.25 | $24.22 | 620 |
| 2019-08-05 | $28.99 | $29.23 | $28.91 | $28.91 | $23.94 | 860 |
| 2019-08-02 | $28.93 | $28.93 | $28.75 | $28.75 | $23.80 | 5 |
| 2019-08-01 | $28.75 | $28.75 | $28.75 | $28.75 | $23.80 | 30 |
| 2019-07-31 | $28.93 | $28.93 | $28.75 | $28.75 | $23.80 | 1,003 |
| 2019-07-30 | $28.91 | $28.91 | $28.91 | $28.91 | $23.93 | 15 |
| 2019-07-29 | $28.89 | $28.91 | $28.89 | $28.91 | $23.94 | 350 |
| 2019-07-26 | $29.25 | $29.25 | $29.23 | $29.23 | $24.20 | 230 |
| 2019-07-25 | $28.75 | $29.32 | $28.75 | $29.32 | $24.27 | 1,220 |
| 2019-07-24 | $28.75 | $28.75 | $28.75 | $28.75 | $23.80 | 435 |
| 2019-07-23 | $28.75 | $28.75 | $28.75 | $28.75 | $23.80 | 175 |
| 2019-07-22 | $28.75 | $28.75 | $28.65 | $28.65 | $23.72 | 745 |
| 2019-07-19 | $28.71 | $28.75 | $28.71 | $28.75 | $23.80 | 1,400 |
| 2019-07-18 | $28.34 | $28.75 | $28.34 | $28.63 | $23.70 | 965 |
| 2019-07-17 | $28.19 | $28.19 | $28.19 | $28.19 | $23.34 | 44 |
| 2019-07-16 | $28.30 | $28.30 | $28.19 | $28.19 | $23.34 | 506 |
| 2019-07-15 | $27.53 | $27.53 | $27.53 | $27.53 | $22.79 | 0 |
| 2019-07-12 | $27.53 | $27.53 | $27.53 | $27.53 | $22.79 | 0 |
| 2019-07-11 | $27.53 | $27.53 | $27.53 | $27.53 | $22.79 | 0 |
| 2019-07-10 | $27.53 | $27.53 | $27.53 | $27.53 | $22.79 | 0 |
| 2019-07-09 | $27.51 | $27.53 | $27.51 | $27.53 | $22.79 | 400 |
| 2019-07-08 | $28.02 | $28.02 | $28.00 | $28.00 | $23.18 | 950 |
| 2019-07-05 | $27.99 | $28.30 | $27.51 | $28.30 | $23.43 | 1,576 |
| 2019-07-03 | $27.95 | $28.19 | $27.90 | $28.05 | $23.22 | 1,210 |
| 2019-07-02 | $27.62 | $27.62 | $27.62 | $27.62 | $22.87 | 0 |
| 2019-07-01 | $27.62 | $27.62 | $27.57 | $27.62 | $22.87 | 800 |
| 2019-06-28 | $27.81 | $27.86 | $27.71 | $27.71 | $22.94 | 2,594 |
| 2019-06-27 | $27.23 | $27.51 | $27.23 | $27.51 | $22.78 | 584 |
| 2019-06-26 | $27.35 | $27.52 | $27.35 | $27.52 | $22.78 | 1,000 |
| 2019-06-25 | $27.12 | $27.12 | $27.12 | $27.12 | $22.45 | 0 |
| 2019-06-24 | $26.90 | $27.12 | $26.90 | $27.12 | $22.45 | 1,465 |
| 2019-06-21 | $26.89 | $26.89 | $26.89 | $26.89 | $22.26 | 400 |
| 2019-06-20 | $26.99 | $26.99 | $26.99 | $26.99 | $22.35 | 293 |
| 2019-06-19 | $26.75 | $26.88 | $26.75 | $26.88 | $22.26 | 1,112 |
| 2019-06-18 | $27.11 | $27.11 | $27.11 | $27.11 | $22.45 | 0 |
| 2019-06-17 | $27.11 | $27.11 | $27.11 | $27.11 | $22.45 | 300 |
| 2019-06-14 | $27.47 | $27.47 | $27.47 | $27.47 | $22.74 | 100 |
| 2019-06-13 | $27.47 | $27.47 | $27.47 | $27.47 | $22.74 | 0 |
| 2019-06-12 | $27.20 | $27.47 | $27.20 | $27.47 | $22.74 | 600 |
| 2019-06-11 | $27.11 | $27.11 | $27.11 | $27.11 | $22.45 | 0 |
| 2019-06-10 | $27.11 | $27.11 | $27.11 | $27.11 | $22.45 | 85 |
| 2019-06-07 | $26.75 | $27.11 | $26.75 | $27.11 | $22.45 | 500 |
| 2019-06-06 | $27.05 | $27.05 | $27.05 | $27.05 | $22.40 | 500 |
| 2019-06-05 | $27.23 | $27.23 | $27.23 | $27.23 | $22.54 | 200 |
| 2019-06-04 | $27.10 | $27.10 | $27.10 | $27.10 | $22.44 | 1,063 |
| 2019-06-03 | $26.97 | $26.97 | $26.97 | $26.97 | $22.33 | 201 |
| 2019-05-31 | $26.50 | $26.50 | $26.50 | $26.50 | $21.94 | 400 |
| 2019-05-30 | $26.77 | $27.05 | $26.50 | $26.50 | $21.94 | 1,900 |
| 2019-05-29 | $27.00 | $27.00 | $27.00 | $27.00 | $22.35 | 0 |
| 2019-05-28 | $27.00 | $27.00 | $27.00 | $27.00 | $22.35 | 200 |
| 2019-05-24 | $26.95 | $26.95 | $26.95 | $26.95 | $22.31 | 113 |
| 2019-05-23 | $26.95 | $26.95 | $26.95 | $26.95 | $22.31 | 0 |
| 2019-05-22 | $26.95 | $26.95 | $26.95 | $26.95 | $22.31 | 0 |
| 2019-05-21 | $26.95 | $26.95 | $26.95 | $26.95 | $22.31 | 0 |
| 2019-05-20 | $26.95 | $26.95 | $26.95 | $26.95 | $22.31 | 101 |
| 2019-05-17 | $26.80 | $26.80 | $26.80 | $26.80 | $22.19 | 0 |
| 2019-05-16 | $26.72 | $26.80 | $26.72 | $26.80 | $22.19 | 295 |
| 2019-05-15 | $26.83 | $26.83 | $26.83 | $26.83 | $22.21 | 532 |
| 2019-05-14 | $26.75 | $26.75 | $26.75 | $26.75 | $22.15 | 0 |
| 2019-05-13 | $26.75 | $26.75 | $26.75 | $26.75 | $22.15 | 0 |
| 2019-05-10 | $26.75 | $26.75 | $26.75 | $26.75 | $22.15 | 0 |
| 2019-05-09 | $26.75 | $26.75 | $26.75 | $26.75 | $22.15 | 0 |
| 2019-05-08 | $26.75 | $26.75 | $26.75 | $26.75 | $22.15 | 0 |
| 2019-05-07 | $26.75 | $26.75 | $26.75 | $26.75 | $22.15 | 1 |
| 2019-05-06 | $26.75 | $26.75 | $26.75 | $26.75 | $22.15 | 0 |
| 2019-05-03 | $26.75 | $26.75 | $26.75 | $26.75 | $22.15 | 50 |
| 2019-05-02 | $26.75 | $26.75 | $26.75 | $26.75 | $22.15 | 0 |
| 2019-05-01 | $26.75 | $26.75 | $26.75 | $26.75 | $22.15 | 0 |
| 2019-04-30 | $26.75 | $26.75 | $26.75 | $26.75 | $22.15 | 0 |
| 2019-04-29 | $26.75 | $26.75 | $26.75 | $26.75 | $22.15 | 110 |
| 2019-04-26 | $26.92 | $26.92 | $26.92 | $26.92 | $22.28 | 332 |
| 2019-04-25 | $26.67 | $26.67 | $26.67 | $26.67 | $22.08 | 0 |
| 2019-04-24 | $26.67 | $26.67 | $26.67 | $26.67 | $22.08 | 2 |
| 2019-04-23 | $26.67 | $26.67 | $26.67 | $26.67 | $22.08 | 0 |
| 2019-04-22 | $26.67 | $26.67 | $26.67 | $26.67 | $22.08 | 0 |
| 2019-04-18 | $26.67 | $26.67 | $26.67 | $26.67 | $22.08 | 0 |
| 2019-04-17 | $26.63 | $26.67 | $26.63 | $26.67 | $22.08 | 1,000 |
| 2019-04-16 | $26.65 | $26.65 | $26.65 | $26.65 | $22.07 | 200 |
| 2019-04-15 | $26.65 | $26.65 | $26.65 | $26.65 | $22.06 | 200 |
| 2019-04-12 | $26.85 | $26.85 | $26.85 | $26.85 | $22.23 | 415 |
| 2019-04-11 | $26.65 | $26.65 | $26.65 | $26.65 | $22.06 | 0 |
| 2019-04-10 | $26.65 | $26.65 | $26.65 | $26.65 | $22.06 | 0 |
| 2019-04-09 | $26.78 | $26.78 | $26.65 | $26.65 | $22.06 | 950 |
| 2019-04-08 | $26.60 | $26.99 | $26.51 | $26.51 | $21.95 | 4,050 |
| 2019-04-05 | $26.50 | $26.50 | $26.50 | $26.50 | $21.94 | 0 |
| 2019-04-04 | $26.50 | $26.50 | $26.50 | $26.50 | $21.94 | 60 |
| 2019-04-03 | $26.50 | $26.50 | $26.50 | $26.50 | $21.94 | 0 |
| 2019-04-02 | $26.50 | $26.50 | $26.50 | $26.50 | $21.94 | 0 |
| 2019-04-01 | $26.40 | $26.50 | $26.30 | $26.50 | $21.94 | 3,240 |
| 2019-03-29 | $26.34 | $26.34 | $26.34 | $26.34 | $21.81 | 800 |
| 2019-03-28 | $26.25 | $26.25 | $26.25 | $26.25 | $21.73 | 200 |
| 2019-03-27 | $26.09 | $26.25 | $26.09 | $26.25 | $21.73 | 1,100 |
| 2019-03-26 | $26.10 | $26.30 | $26.10 | $26.30 | $21.77 | 1,231 |
| 2019-03-25 | $26.05 | $26.05 | $26.05 | $26.05 | $21.57 | 0 |
| 2019-03-22 | $26.05 | $26.05 | $26.05 | $26.05 | $21.57 | 0 |
| 2019-03-21 | $26.05 | $26.05 | $26.05 | $26.05 | $21.57 | 0 |
| 2019-03-20 | $26.05 | $26.05 | $26.05 | $26.05 | $21.57 | 0 |
| 2019-03-19 | $26.05 | $26.05 | $26.05 | $26.05 | $21.57 | 1,700 |
| 2019-03-18 | $26.05 | $26.05 | $26.05 | $26.05 | $21.57 | 0 |
| 2019-03-15 | $26.05 | $26.05 | $26.05 | $26.05 | $21.57 | 1,700 |
| 2019-03-14 | $26.05 | $26.05 | $26.05 | $26.05 | $21.57 | 0 |
| 2019-03-13 | $26.05 | $26.05 | $26.05 | $26.05 | $21.57 | 0 |
| 2019-03-12 | $26.38 | $26.40 | $26.05 | $26.05 | $21.57 | 1,700 |
| 2019-03-11 | $26.35 | $26.35 | $26.35 | $26.35 | $21.82 | 116 |
| 2019-03-08 | $26.15 | $26.15 | $26.15 | $26.15 | $21.65 | 0 |
| 2019-03-07 | $26.38 | $26.38 | $26.15 | $26.15 | $21.65 | 1,162 |
| 2019-03-06 | $26.40 | $26.40 | $26.40 | $26.40 | $21.86 | 0 |
| 2019-03-05 | $26.40 | $26.40 | $26.40 | $26.40 | $21.86 | 0 |
| 2019-03-04 | $26.40 | $26.40 | $26.40 | $26.40 | $21.86 | 0 |
| 2019-03-01 | $26.40 | $26.40 | $26.40 | $26.40 | $21.86 | 100 |
| 2019-02-28 | $26.43 | $26.43 | $26.43 | $26.43 | $21.88 | 252 |
| 2019-02-27 | $26.23 | $26.36 | $25.87 | $25.87 | $21.42 | 5,207 |
| 2019-02-26 | $26.04 | $26.25 | $26.00 | $26.08 | $21.59 | 1,358 |
| 2019-02-25 | $26.13 | $26.24 | $25.70 | $26.24 | $21.72 | 2,530 |
| 2019-02-22 | $26.13 | $26.13 | $26.13 | $26.13 | $21.63 | 250 |
| 2019-02-21 | $25.68 | $25.68 | $25.68 | $25.68 | $21.26 | 100 |
| 2019-02-20 | $25.84 | $25.95 | $25.81 | $25.87 | $21.42 | 3,400 |
| 2019-02-19 | $25.99 | $25.99 | $25.04 | $25.88 | $21.42 | 3,823 |
| 2019-02-15 | $25.67 | $25.78 | $25.67 | $25.75 | $21.32 | 7,223 |
| 2019-02-14 | $25.85 | $25.85 | $25.70 | $25.70 | $21.28 | 1,146 |
| 2019-02-13 | $25.64 | $25.64 | $25.64 | $25.64 | $21.23 | 411 |
| 2019-02-12 | $26.15 | $26.15 | $26.14 | $26.14 | $20.99 | 1,000 |
| 2019-02-11 | $26.35 | $26.35 | $26.00 | $26.00 | $20.88 | 3,621 |
| 2019-02-08 | $26.04 | $26.16 | $26.02 | $26.15 | $21.00 | 1,991 |
| 2019-02-07 | $25.85 | $26.00 | $25.85 | $26.00 | $20.88 | 5,395 |
| 2019-02-06 | $26.10 | $26.10 | $26.02 | $26.03 | $20.90 | 2,250 |
| 2019-02-05 | $25.82 | $26.00 | $25.82 | $25.98 | $20.86 | 2,650 |
| 2019-02-04 | $26.16 | $26.16 | $25.95 | $26.10 | $20.96 | 7,932 |
| 2019-02-01 | $26.13 | $26.13 | $26.11 | $26.11 | $20.97 | 1,100 |
| 2019-01-31 | $26.12 | $26.12 | $26.08 | $26.11 | $20.97 | 2,396 |
| 2019-01-30 | $26.13 | $26.20 | $25.87 | $25.87 | $20.78 | 5,044 |
| 2019-01-29 | $25.88 | $25.88 | $25.88 | $25.88 | $20.78 | 100 |
| 2019-01-28 | $26.00 | $26.00 | $25.80 | $25.88 | $20.78 | 5,621 |
| 2019-01-25 | $25.89 | $25.96 | $25.88 | $25.96 | $20.85 | 856 |
| 2019-01-24 | $25.66 | $25.90 | $25.63 | $25.89 | $20.79 | 7,854 |
| 2019-01-23 | $25.85 | $25.85 | $25.50 | $25.50 | $20.48 | 4,500 |
| 2019-01-22 | $25.80 | $25.90 | $25.80 | $25.90 | $20.80 | 1,235 |
| 2019-01-18 | $25.55 | $26.13 | $25.54 | $26.13 | $20.98 | 2,700 |
| 2019-01-17 | $25.56 | $25.56 | $25.56 | $25.56 | $20.53 | 65 |
| 2019-01-16 | $25.49 | $25.56 | $25.49 | $25.56 | $20.53 | 2,200 |
| 2019-01-15 | $25.57 | $25.60 | $25.50 | $25.60 | $20.56 | 1,200 |
| 2019-01-14 | $25.51 | $25.51 | $25.51 | $25.51 | $20.49 | 0 |
| 2019-01-11 | $25.51 | $25.51 | $25.51 | $25.51 | $20.49 | 400 |
| 2019-01-10 | $25.60 | $25.60 | $25.60 | $25.60 | $20.56 | 1,000 |
| 2019-01-09 | $25.67 | $25.67 | $25.67 | $25.67 | $20.62 | 0 |
| 2019-01-08 | $25.21 | $25.67 | $25.21 | $25.67 | $20.62 | 1,762 |
| 2019-01-07 | $25.40 | $25.40 | $25.40 | $25.40 | $20.40 | 100 |
| 2019-01-04 | $25.42 | $25.43 | $25.42 | $25.43 | $20.42 | 400 |
| 2019-01-03 | $25.00 | $25.25 | $25.00 | $25.25 | $20.28 | 1,130 |
| 2019-01-02 | $25.00 | $25.17 | $25.00 | $25.17 | $20.21 | 399 |
| 2018-12-31 | $25.00 | $25.00 | $25.00 | $25.00 | $20.08 | 100 |
| 2018-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $20.08 | 100 |
| 2018-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $20.08 | 100 |
| 2018-12-26 | $24.88 | $24.92 | $24.88 | $24.92 | $20.01 | 500 |
| 2018-12-24 | $24.75 | $24.75 | $24.75 | $24.75 | $19.88 | 100 |
| 2018-12-21 | $24.97 | $24.97 | $24.97 | $24.97 | $20.05 | 0 |
| 2018-12-20 | $24.84 | $25.00 | $24.84 | $24.97 | $20.05 | 400 |
| 2018-12-19 | $24.75 | $24.75 | $24.75 | $24.75 | $19.88 | 4,123 |
| 2018-12-18 | $25.30 | $25.30 | $24.75 | $24.75 | $19.88 | 4,123 |
| 2018-12-17 | $25.26 | $25.27 | $25.15 | $25.25 | $20.28 | 1,500 |
| 2018-12-14 | $25.31 | $25.31 | $25.31 | $25.31 | $20.33 | 0 |
| 2018-12-13 | $25.31 | $25.31 | $25.31 | $25.31 | $20.33 | 200 |
| 2018-12-12 | $25.50 | $25.53 | $25.50 | $25.53 | $20.50 | 1,322 |
| 2018-12-11 | $25.63 | $25.63 | $25.63 | $25.63 | $20.58 | 0 |
| 2018-12-10 | $25.63 | $25.63 | $25.63 | $25.63 | $20.58 | 0 |
| 2018-12-07 | $25.63 | $25.63 | $25.63 | $25.63 | $20.58 | 100 |
| 2018-12-06 | $25.50 | $25.50 | $25.50 | $25.50 | $20.48 | 50 |
| 2018-12-04 | $25.50 | $25.50 | $25.50 | $25.50 | $20.48 | 50 |
| 2018-12-03 | $25.50 | $25.50 | $25.50 | $25.50 | $20.48 | 0 |
| 2018-11-30 | $25.50 | $25.50 | $25.50 | $25.50 | $20.48 | 0 |
| 2018-11-29 | $25.62 | $25.62 | $25.50 | $25.50 | $20.48 | 1,339 |
| 2018-11-28 | $25.24 | $25.24 | $25.24 | $25.24 | $20.27 | 200 |
| 2018-11-27 | $25.22 | $25.22 | $25.22 | $25.22 | $20.25 | 200 |
| 2018-11-26 | $25.45 | $25.45 | $25.45 | $25.45 | $20.44 | 1 |
| 2018-11-23 | $25.32 | $25.45 | $25.32 | $25.45 | $20.44 | 800 |
| 2018-11-21 | $25.41 | $25.41 | $25.41 | $25.41 | $20.41 | 0 |
| 2018-11-20 | $25.79 | $25.79 | $25.12 | $25.41 | $20.41 | 5,986 |
| 2018-11-19 | $25.78 | $25.78 | $25.78 | $25.78 | $20.70 | 0 |
| 2018-11-16 | $25.87 | $25.87 | $25.78 | $25.78 | $20.70 | 1,757 |
| 2018-11-15 | $25.93 | $25.93 | $25.92 | $25.92 | $20.82 | 200 |
| 2018-11-14 | $26.10 | $26.10 | $26.10 | $26.10 | $20.96 | 207 |
| 2018-11-13 | $26.10 | $26.10 | $26.10 | $26.10 | $20.96 | 0 |
| 2018-11-12 | $26.10 | $26.10 | $26.10 | $26.10 | $20.96 | 0 |
| 2018-11-09 | $26.10 | $26.10 | $26.10 | $26.10 | $20.96 | 0 |
| 2018-11-08 | $26.13 | $26.13 | $26.10 | $26.10 | $20.96 | 1,500 |
| 2018-11-07 | $26.14 | $26.14 | $26.14 | $26.14 | $20.99 | 500 |
| 2018-11-06 | $25.93 | $25.93 | $25.93 | $25.93 | $20.82 | 100 |
| 2018-11-05 | $26.15 | $26.15 | $26.15 | $26.15 | $21.00 | 0 |
| 2018-11-02 | $26.10 | $26.15 | $26.10 | $26.15 | $21.00 | 490 |
| 2018-11-01 | $26.09 | $26.09 | $26.09 | $26.09 | $20.95 | 0 |
| 2018-10-31 | $26.08 | $26.09 | $26.08 | $26.09 | $20.95 | 2,500 |
| 2018-10-30 | $25.96 | $25.96 | $25.96 | $25.96 | $20.85 | 0 |
| 2018-10-29 | $25.96 | $25.96 | $25.96 | $25.96 | $20.85 | 1 |
| 2018-10-26 | $25.96 | $25.96 | $25.96 | $25.96 | $20.85 | 0 |
| 2018-10-25 | $25.96 | $25.96 | $25.96 | $25.96 | $20.85 | 0 |
| 2018-10-24 | $25.96 | $25.96 | $25.96 | $25.96 | $20.85 | 0 |
| 2018-10-23 | $25.96 | $25.96 | $25.96 | $25.96 | $20.85 | 0 |
| 2018-10-22 | $25.96 | $25.96 | $25.96 | $25.96 | $20.85 | 0 |
| 2018-10-19 | $25.96 | $25.96 | $25.96 | $25.96 | $20.85 | 1,000 |
| 2018-10-18 | $25.78 | $25.78 | $25.78 | $25.78 | $20.70 | 0 |
| 2018-10-17 | $25.78 | $25.78 | $25.78 | $25.78 | $20.70 | 0 |
| 2018-10-16 | $25.78 | $25.78 | $25.78 | $25.78 | $20.70 | 300 |
| 2018-10-15 | $25.88 | $25.88 | $25.88 | $25.88 | $20.78 | 0 |
| 2018-10-12 | $25.88 | $25.88 | $25.88 | $25.88 | $20.78 | 0 |
| 2018-10-11 | $25.90 | $25.90 | $25.88 | $25.88 | $20.78 | 1,930 |
| 2018-10-10 | $25.80 | $25.80 | $25.80 | $25.80 | $20.72 | 1,010 |
| 2018-10-09 | $25.85 | $25.85 | $25.79 | $25.79 | $20.71 | 430 |
| 2018-10-08 | $25.85 | $25.85 | $25.82 | $25.83 | $20.74 | 547 |
| 2018-10-05 | $25.91 | $25.91 | $25.78 | $25.81 | $20.73 | 2,414 |
| 2018-10-04 | $25.93 | $25.93 | $25.92 | $25.92 | $20.82 | 1,226 |
| 2018-10-03 | $25.95 | $26.04 | $25.94 | $26.04 | $20.91 | 1,300 |
| 2018-10-02 | $26.05 | $26.10 | $26.05 | $26.10 | $20.96 | 1,200 |
| 2018-10-01 | $25.92 | $25.92 | $25.92 | $25.92 | $20.82 | 700 |
| 2018-09-28 | $25.92 | $25.92 | $25.92 | $25.92 | $20.82 | 2 |
| 2018-09-27 | $25.92 | $25.92 | $25.92 | $25.92 | $20.82 | 500 |
| 2018-09-26 | $25.98 | $25.98 | $25.98 | $25.98 | $20.86 | 0 |
| 2018-09-25 | $25.98 | $25.98 | $25.98 | $25.98 | $20.86 | 0 |
| 2018-09-24 | $25.98 | $25.98 | $25.98 | $25.98 | $20.86 | 400 |
| 2018-09-21 | $25.97 | $25.97 | $25.97 | $25.97 | $20.86 | 400 |
| 2018-09-20 | $26.09 | $26.09 | $26.09 | $26.09 | $20.95 | 0 |
| 2018-09-19 | $26.09 | $26.09 | $26.09 | $26.09 | $20.95 | 15 |
| 2018-09-18 | $26.09 | $26.09 | $26.09 | $26.09 | $20.95 | 0 |
| 2018-09-17 | $26.09 | $26.09 | $26.09 | $26.09 | $20.95 | 300 |
| 2018-09-14 | $25.93 | $25.93 | $25.93 | $25.93 | $20.82 | 0 |
| 2018-09-13 | $25.93 | $25.93 | $25.93 | $25.93 | $20.82 | 200 |
| 2018-09-12 | $26.30 | $26.30 | $26.27 | $26.30 | $21.12 | 700 |
| 2018-09-11 | $25.95 | $25.95 | $25.95 | $25.95 | $20.84 | 0 |
| 2018-09-10 | $25.85 | $25.95 | $25.85 | $25.95 | $20.84 | 500 |
| 2018-09-07 | $25.80 | $25.80 | $25.70 | $25.80 | $20.72 | 3,689 |
| 2018-09-06 | $25.80 | $25.80 | $25.71 | $25.71 | $20.65 | 2,000 |
| 2018-09-05 | $26.34 | $26.34 | $26.00 | $26.00 | $20.88 | 451 |
| 2018-09-04 | $25.95 | $25.95 | $25.95 | $25.95 | $20.84 | 682 |
| 2018-08-31 | $26.20 | $26.25 | $26.20 | $26.25 | $21.08 | 375 |
| 2018-08-30 | $25.80 | $25.80 | $25.80 | $25.80 | $20.72 | 0 |
| 2018-08-29 | $25.80 | $25.80 | $25.80 | $25.80 | $20.72 | 400 |
| 2018-08-28 | $26.00 | $26.17 | $26.00 | $26.17 | $21.02 | 1,200 |
| 2018-08-27 | $25.70 | $25.89 | $25.70 | $25.89 | $20.79 | 632 |
| 2018-08-24 | $25.41 | $25.41 | $25.41 | $25.41 | $20.41 | 0 |
| 2018-08-23 | $25.41 | $25.41 | $25.41 | $25.41 | $20.41 | 100 |
| 2018-08-22 | $25.12 | $25.12 | $25.12 | $25.12 | $20.17 | 0 |
| 2018-08-21 | $25.12 | $25.12 | $25.12 | $25.12 | $20.17 | 600 |
| 2018-08-20 | $25.34 | $25.34 | $25.34 | $25.34 | $20.35 | 51 |
| 2018-08-17 | $25.34 | $25.34 | $25.34 | $25.34 | $20.35 | 0 |
| 2018-08-16 | $25.34 | $25.34 | $25.34 | $25.34 | $20.35 | 100 |
| 2018-08-15 | $25.06 | $25.75 | $25.06 | $25.75 | $20.68 | 1,825 |
| 2018-08-14 | $26.15 | $26.15 | $24.00 | $25.15 | $20.20 | 7,804 |
| 2018-08-13 | $26.15 | $26.15 | $26.15 | $26.15 | $21.00 | 276 |
| 2018-08-10 | $26.72 | $27.30 | $26.72 | $27.30 | $21.28 | 7,077 |
| 2018-08-09 | $26.55 | $26.85 | $26.55 | $26.55 | $20.69 | 1,950 |
| 2018-08-08 | $26.43 | $26.43 | $26.43 | $26.43 | $20.60 | 0 |
| 2018-08-07 | $26.43 | $26.43 | $26.43 | $26.43 | $20.60 | 0 |
| 2018-08-06 | $26.70 | $26.75 | $26.43 | $26.43 | $20.60 | 3,300 |
| 2018-08-03 | $26.26 | $26.44 | $26.26 | $26.43 | $20.60 | 1,900 |
| 2018-08-02 | $26.35 | $26.35 | $26.35 | $26.35 | $20.54 | 0 |
| 2018-08-01 | $26.35 | $26.35 | $26.35 | $26.35 | $20.54 | 200 |
| 2018-07-31 | $26.41 | $26.41 | $26.41 | $26.41 | $20.59 | 138 |
| 2018-07-30 | $26.41 | $26.41 | $26.41 | $26.41 | $20.59 | 0 |
| 2018-07-27 | $26.43 | $26.43 | $26.41 | $26.41 | $20.59 | 538 |
| 2018-07-26 | $26.50 | $26.50 | $26.50 | $26.50 | $20.66 | 100 |
| 2018-07-25 | $26.43 | $26.49 | $26.40 | $26.49 | $20.65 | 1,900 |
| 2018-07-24 | $26.47 | $26.47 | $26.47 | $26.47 | $20.63 | 190 |
| 2018-07-23 | $26.45 | $26.45 | $26.45 | $26.45 | $20.62 | 300 |
| 2018-07-20 | $26.40 | $26.42 | $26.40 | $26.42 | $20.59 | 757 |
| 2018-07-19 | $26.37 | $26.37 | $26.37 | $26.37 | $20.55 | 70 |
| 2018-07-18 | $26.38 | $26.41 | $26.36 | $26.37 | $20.55 | 1,800 |
| 2018-07-17 | $26.39 | $26.43 | $26.39 | $26.43 | $20.60 | 2,400 |
| 2018-07-16 | $26.38 | $26.38 | $26.37 | $26.37 | $20.55 | 1,526 |
| 2018-07-13 | $26.40 | $26.40 | $26.37 | $26.37 | $20.55 | 2,699 |
| 2018-07-12 | $26.38 | $26.40 | $26.35 | $26.40 | $20.58 | 2,085 |
| 2018-07-11 | $26.30 | $26.40 | $26.30 | $26.40 | $20.58 | 1,415 |
| 2018-07-10 | $25.95 | $25.95 | $25.95 | $25.95 | $20.23 | 30 |
| 2018-07-09 | $26.00 | $26.00 | $25.85 | $25.95 | $20.23 | 1,722 |
| 2018-07-06 | $25.99 | $25.99 | $25.99 | $25.99 | $20.26 | 0 |
| 2018-07-05 | $26.14 | $26.14 | $25.89 | $25.99 | $20.26 | 5,300 |
| 2018-07-03 | $25.41 | $26.18 | $25.03 | $26.00 | $20.27 | 19,681 |
| 2018-07-02 | $25.27 | $25.27 | $25.27 | $25.27 | $19.70 | 75 |
| 2018-06-29 | $25.27 | $25.27 | $25.27 | $25.27 | $19.70 | 200 |
| 2018-06-28 | $25.09 | $25.09 | $25.09 | $25.09 | $19.56 | 0 |
| 2018-06-27 | $25.09 | $25.09 | $25.09 | $25.09 | $19.56 | 0 |
| 2018-06-26 | $25.09 | $25.09 | $25.09 | $25.09 | $19.56 | 285 |
| 2018-06-25 | $25.10 | $25.10 | $25.09 | $25.09 | $19.56 | 520 |
| 2018-06-22 | $25.02 | $25.02 | $25.02 | $25.02 | $19.50 | 95 |
| 2018-06-21 | $24.52 | $25.02 | $24.52 | $25.02 | $19.50 | 332 |
| 2018-06-20 | $25.02 | $25.02 | $25.02 | $25.02 | $19.50 | 0 |
| 2018-06-19 | $25.02 | $25.02 | $25.02 | $25.02 | $19.50 | 0 |
| 2018-06-18 | $25.80 | $25.96 | $24.00 | $25.02 | $19.50 | 6,800 |
| 2018-06-15 | $25.20 | $25.20 | $25.20 | $25.20 | $19.64 | 0 |
| 2018-06-14 | $25.20 | $25.20 | $25.20 | $25.20 | $19.64 | 0 |
| 2018-06-13 | $25.20 | $25.20 | $25.20 | $25.20 | $19.64 | 200 |
| 2018-06-12 | $25.42 | $25.42 | $25.42 | $25.42 | $19.81 | 0 |
| 2018-06-11 | $25.42 | $25.42 | $25.42 | $25.42 | $19.81 | 300 |
| 2018-06-08 | $25.40 | $25.40 | $25.40 | $25.40 | $19.80 | 100 |
| 2018-06-07 | $25.42 | $25.42 | $25.42 | $25.42 | $19.81 | 410 |
| 2018-06-06 | $25.03 | $25.03 | $25.03 | $25.03 | $19.51 | 0 |
| 2018-06-05 | $25.03 | $25.03 | $25.03 | $25.03 | $19.51 | 0 |
| 2018-06-04 | $25.03 | $25.03 | $25.03 | $25.03 | $19.51 | 200 |
| 2018-06-01 | $25.44 | $25.44 | $25.44 | $25.44 | $19.83 | 0 |
| 2018-05-31 | $25.25 | $25.44 | $25.25 | $25.44 | $19.83 | 300 |
| 2018-05-30 | $25.25 | $25.25 | $25.25 | $25.25 | $19.68 | 0 |
| 2018-05-29 | $25.25 | $25.25 | $25.25 | $25.25 | $19.68 | 4 |
| 2018-05-25 | $25.25 | $25.25 | $25.25 | $25.25 | $19.68 | 446 |
| 2018-05-24 | $25.40 | $25.40 | $25.40 | $25.40 | $19.80 | 0 |
| 2018-05-23 | $25.40 | $25.40 | $25.40 | $25.40 | $19.80 | 0 |
| 2018-05-22 | $25.40 | $25.40 | $25.40 | $25.40 | $19.80 | 200 |
| 2018-05-21 | $25.51 | $25.51 | $25.51 | $25.51 | $19.88 | 12 |
| 2018-05-18 | $25.51 | $25.51 | $25.51 | $25.51 | $19.88 | 0 |
| 2018-05-17 | $25.51 | $25.51 | $25.51 | $25.51 | $19.88 | 0 |
| 2018-05-16 | $25.51 | $25.51 | $25.51 | $25.51 | $19.88 | 200 |
| 2018-05-15 | $25.38 | $25.38 | $25.38 | $25.38 | $19.78 | 0 |
| 2018-05-14 | $25.38 | $25.38 | $25.38 | $25.38 | $19.78 | 0 |
| 2018-05-11 | $25.38 | $25.38 | $25.38 | $25.38 | $19.78 | 0 |
| 2018-05-10 | $25.38 | $25.38 | $25.38 | $25.38 | $19.78 | 0 |
| 2018-05-09 | $25.38 | $25.38 | $25.38 | $25.38 | $19.78 | 0 |
| 2018-05-08 | $25.38 | $25.38 | $25.38 | $25.38 | $19.78 | 25 |
| 2018-05-07 | $25.38 | $25.38 | $25.38 | $25.38 | $19.78 | 100 |
| 2018-05-04 | $25.31 | $25.31 | $25.31 | $25.31 | $19.73 | 100 |
| 2018-05-03 | $25.31 | $25.31 | $25.31 | $25.31 | $19.73 | 40 |
| 2018-05-02 | $25.30 | $25.31 | $25.30 | $25.31 | $19.73 | 1,234 |
| 2018-05-01 | $25.30 | $25.30 | $25.30 | $25.30 | $19.72 | 200 |
| 2018-04-30 | $25.31 | $25.31 | $25.31 | $25.31 | $19.73 | 200 |
| 2018-04-27 | $25.33 | $25.33 | $25.33 | $25.33 | $19.74 | 200 |
| 2018-04-26 | $25.30 | $25.30 | $25.30 | $25.30 | $19.72 | 0 |
| 2018-04-25 | $25.30 | $25.30 | $25.30 | $25.30 | $19.72 | 500 |
| 2018-04-24 | $25.40 | $25.40 | $25.40 | $25.40 | $19.80 | 0 |
| 2018-04-23 | $25.69 | $25.69 | $25.40 | $25.40 | $19.80 | 1,950 |
| 2018-04-20 | $25.45 | $25.45 | $25.45 | $25.45 | $19.84 | 0 |
| 2018-04-19 | $25.50 | $25.50 | $25.45 | $25.45 | $19.84 | 1,800 |
| 2018-04-18 | $25.30 | $25.38 | $25.30 | $25.38 | $19.78 | 1,000 |
| 2018-04-17 | $25.38 | $25.38 | $25.38 | $25.38 | $19.78 | 0 |
| 2018-04-16 | $25.38 | $25.38 | $25.38 | $25.38 | $19.78 | 0 |
| 2018-04-13 | $25.38 | $25.38 | $25.38 | $25.38 | $19.78 | 200 |
| 2018-04-12 | $25.30 | $25.30 | $25.30 | $25.30 | $19.72 | 50 |
| 2018-04-11 | $25.30 | $25.30 | $25.30 | $25.30 | $19.72 | 0 |
| 2018-04-10 | $25.45 | $25.45 | $25.30 | $25.30 | $19.72 | 8,000 |
| 2018-04-09 | $25.35 | $25.35 | $25.35 | $25.35 | $19.76 | 40 |
| 2018-04-06 | $25.35 | $25.35 | $25.35 | $25.35 | $19.76 | 44 |
| 2018-04-05 | $25.35 | $25.35 | $25.35 | $25.35 | $19.76 | 0 |
| 2018-04-04 | $25.35 | $25.35 | $25.35 | $25.35 | $19.76 | 0 |
| 2018-04-03 | $25.23 | $25.42 | $25.23 | $25.35 | $19.76 | 885 |
| 2018-04-02 | $25.50 | $25.50 | $25.50 | $25.50 | $19.88 | 57 |
| 2018-03-29 | $25.45 | $25.50 | $25.37 | $25.50 | $19.88 | 1,343 |
| 2018-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $19.49 | 800 |
| 2018-03-27 | $25.00 | $25.00 | $25.00 | $25.00 | $19.49 | 0 |
| 2018-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $19.49 | 0 |
| 2018-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $19.49 | 0 |
| 2018-03-22 | $25.10 | $25.10 | $25.00 | $25.00 | $19.49 | 200 |
| 2018-03-21 | $25.30 | $25.30 | $25.13 | $25.13 | $19.59 | 647 |
| 2018-03-20 | $25.18 | $25.18 | $25.18 | $25.18 | $19.63 | 0 |
| 2018-03-19 | $25.18 | $25.18 | $25.18 | $25.18 | $19.63 | 100 |
| 2018-03-16 | $25.28 | $25.28 | $25.28 | $25.28 | $19.70 | 0 |
| 2018-03-15 | $25.28 | $25.28 | $25.28 | $25.28 | $19.70 | 0 |
| 2018-03-14 | $25.28 | $25.28 | $25.28 | $25.28 | $19.70 | 100 |
| 2018-03-13 | $25.15 | $25.33 | $25.15 | $25.33 | $19.74 | 300 |
| 2018-03-12 | $25.11 | $25.11 | $25.11 | $25.11 | $19.57 | 700 |
| 2018-03-09 | $25.11 | $25.15 | $25.11 | $25.15 | $19.60 | 2,300 |
| 2018-03-08 | $25.16 | $25.16 | $25.11 | $25.16 | $19.61 | 736 |
| 2018-03-07 | $25.12 | $25.24 | $24.85 | $25.24 | $19.67 | 4,062 |
| 2018-03-06 | $24.90 | $24.90 | $24.90 | $24.90 | $19.41 | 263 |
| 2018-03-05 | $25.13 | $25.13 | $25.13 | $25.13 | $19.59 | 0 |
| 2018-03-02 | $25.13 | $25.13 | $25.13 | $25.13 | $19.59 | 0 |
| 2018-03-01 | $25.13 | $25.13 | $25.13 | $25.13 | $19.59 | 500 |
| 2018-02-28 | $25.48 | $25.50 | $24.85 | $24.85 | $19.37 | 1,100 |
| 2018-02-27 | $25.10 | $25.50 | $25.10 | $25.50 | $19.88 | 1,100 |
| 2018-02-26 | $24.70 | $24.70 | $24.66 | $24.66 | $19.22 | 1,683 |
| 2018-02-23 | $24.82 | $24.82 | $24.82 | $24.82 | $19.35 | 0 |
| 2018-02-22 | $24.88 | $25.05 | $24.82 | $24.82 | $19.35 | 3,750 |
| 2018-02-21 | $24.83 | $25.70 | $24.60 | $24.62 | $19.19 | 12,830 |
| 2018-02-20 | $24.25 | $24.25 | $24.25 | $24.25 | $18.90 | 540 |
| 2018-02-16 | $24.28 | $24.28 | $24.28 | $24.28 | $18.93 | 1,049 |
| 2018-02-15 | $24.73 | $24.87 | $24.73 | $24.87 | $19.39 | 1,259 |
| 2018-02-14 | $24.40 | $24.53 | $24.36 | $24.53 | $19.12 | 929 |
| 2018-02-13 | $24.99 | $24.99 | $24.57 | $24.79 | $19.32 | 2,599 |
| 2018-02-12 | $25.05 | $25.70 | $24.90 | $25.41 | $19.19 | 8,167 |
| 2018-02-09 | $25.06 | $25.10 | $24.81 | $25.05 | $18.92 | 1,375 |
| 2018-02-08 | $24.98 | $25.00 | $24.95 | $24.99 | $18.87 | 1,155 |
| 2018-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $18.88 | 200 |
| 2018-02-06 | $24.47 | $25.00 | $24.47 | $25.00 | $18.88 | 1,925 |
| 2018-02-05 | $24.67 | $24.72 | $24.44 | $24.45 | $18.47 | 900 |
| 2018-02-02 | $24.85 | $24.85 | $24.40 | $24.40 | $18.43 | 1,881 |
| 2018-02-01 | $24.91 | $24.91 | $24.91 | $24.91 | $18.81 | 0 |
| 2018-01-31 | $24.91 | $24.91 | $24.91 | $24.91 | $18.81 | 1,600 |
| 2018-01-30 | $24.77 | $24.77 | $24.77 | $24.77 | $18.71 | 0 |
| 2018-01-29 | $24.75 | $24.78 | $24.75 | $24.77 | $18.71 | 1,450 |
| 2018-01-26 | $24.85 | $24.92 | $24.79 | $24.92 | $18.82 | 580 |
| 2018-01-25 | $25.05 | $25.14 | $24.75 | $25.01 | $18.89 | 8,375 |
| 2018-01-24 | $25.12 | $25.12 | $25.12 | $25.12 | $18.97 | 200 |
| 2018-01-23 | $25.00 | $25.20 | $25.00 | $25.15 | $19.00 | 3,059 |
| 2018-01-22 | $25.20 | $25.20 | $25.19 | $25.20 | $19.03 | 300 |
| 2018-01-19 | $25.30 | $25.30 | $25.30 | $25.30 | $19.11 | 0 |
| 2018-01-18 | $25.40 | $25.40 | $25.17 | $25.30 | $19.11 | 700 |
| 2018-01-17 | $25.36 | $25.40 | $25.36 | $25.40 | $19.18 | 2,500 |
| 2018-01-16 | $25.75 | $25.85 | $25.75 | $25.85 | $19.52 | 975 |
| 2018-01-12 | $25.98 | $26.00 | $25.75 | $25.75 | $19.45 | 2,715 |
| 2018-01-11 | $25.78 | $25.78 | $25.78 | $25.78 | $19.47 | 0 |
| 2018-01-10 | $25.81 | $25.81 | $25.78 | $25.78 | $19.47 | 840 |
| 2018-01-09 | $25.53 | $25.53 | $25.53 | $25.53 | $19.28 | 2 |
| 2018-01-08 | $25.53 | $25.53 | $25.53 | $25.53 | $19.28 | 0 |
| 2018-01-05 | $25.53 | $25.53 | $25.53 | $25.53 | $19.28 | 275 |
| 2018-01-04 | $25.30 | $25.30 | $25.30 | $25.30 | $19.11 | 0 |
| 2018-01-03 | $25.15 | $25.30 | $25.15 | $25.30 | $19.11 | 900 |
| 2018-01-02 | $25.15 | $25.38 | $25.15 | $25.15 | $19.00 | 1,200 |
| 2017-12-29 | $25.14 | $25.14 | $25.14 | $25.14 | $18.99 | 199 |
| 2017-12-28 | $25.14 | $25.14 | $25.14 | $25.14 | $18.99 | 0 |
| 2017-12-27 | $25.14 | $25.14 | $25.14 | $25.14 | $18.99 | 750 |
| 2017-12-26 | $24.85 | $25.53 | $24.85 | $25.53 | $19.28 | 6,240 |
| 2017-12-22 | $25.02 | $25.02 | $25.01 | $25.01 | $18.89 | 900 |
| 2017-12-21 | $25.18 | $25.18 | $24.91 | $24.95 | $18.84 | 2,325 |
| 2017-12-20 | $25.51 | $25.51 | $25.51 | $25.51 | $19.27 | 401 |
| 2017-12-19 | $24.94 | $24.94 | $24.94 | $24.94 | $18.84 | 0 |
| 2017-12-18 | $25.25 | $25.25 | $24.94 | $24.94 | $18.84 | 2,000 |
| 2017-12-15 | $24.84 | $24.84 | $24.72 | $24.72 | $18.67 | 2,000 |
| 2017-12-14 | $24.92 | $25.09 | $24.92 | $25.09 | $18.95 | 2,450 |
| 2017-12-13 | $24.81 | $24.81 | $24.81 | $24.81 | $18.74 | 1,000 |
| 2017-12-12 | $25.05 | $25.18 | $25.01 | $25.18 | $19.02 | 350 |
| 2017-12-11 | $25.13 | $25.13 | $25.13 | $25.13 | $18.98 | 0 |
| 2017-12-08 | $25.13 | $25.13 | $25.13 | $25.13 | $18.98 | 0 |
| 2017-12-07 | $25.13 | $25.13 | $25.13 | $25.13 | $18.98 | 0 |
| 2017-12-06 | $25.13 | $25.13 | $25.13 | $25.13 | $18.98 | 0 |
| 2017-12-05 | $25.01 | $25.14 | $25.01 | $25.13 | $18.98 | 852 |
| 2017-12-04 | $24.94 | $24.94 | $24.94 | $24.94 | $18.84 | 38 |
| 2017-12-01 | $24.94 | $24.94 | $24.94 | $24.94 | $18.84 | 2 |
| 2017-11-30 | $24.94 | $24.94 | $24.94 | $24.94 | $18.84 | 0 |
| 2017-11-29 | $24.89 | $24.94 | $24.89 | $24.94 | $18.84 | 1,900 |
| 2017-11-28 | $24.83 | $25.65 | $24.83 | $25.18 | $19.02 | 1,550 |
| 2017-11-27 | $25.20 | $25.20 | $25.20 | $25.20 | $19.03 | 1 |
| 2017-11-24 | $25.20 | $25.20 | $25.20 | $25.20 | $19.03 | 0 |
| 2017-11-22 | $25.00 | $25.20 | $24.87 | $25.20 | $19.03 | 2,741 |
| 2017-11-21 | $25.36 | $25.36 | $25.02 | $25.02 | $18.90 | 700 |
| 2017-11-20 | $25.08 | $25.36 | $25.08 | $25.36 | $19.15 | 2,165 |
| 2017-11-17 | $24.88 | $24.95 | $24.88 | $24.95 | $18.84 | 2,850 |
| 2017-11-16 | $25.61 | $25.61 | $25.61 | $25.61 | $19.34 | 200 |
| 2017-11-15 | $25.20 | $25.20 | $25.20 | $25.20 | $19.03 | 0 |
| 2017-11-14 | $25.20 | $25.20 | $25.20 | $25.20 | $19.04 | 800 |
| 2017-11-13 | $25.36 | $25.36 | $25.36 | $25.36 | $19.15 | 0 |
| 2017-11-10 | $25.36 | $25.36 | $25.36 | $25.36 | $19.16 | 200 |
| 2017-11-09 | $25.23 | $25.24 | $25.23 | $25.24 | $19.06 | 2,775 |
| 2017-11-08 | $25.06 | $25.16 | $25.05 | $25.11 | $18.97 | 3,635 |
| 2017-11-07 | $25.00 | $25.00 | $25.00 | $25.00 | $18.88 | 420 |
| 2017-11-06 | $24.90 | $24.90 | $24.90 | $24.90 | $18.81 | 0 |
| 2017-11-03 | $24.97 | $24.97 | $24.87 | $24.90 | $18.81 | 585 |
| 2017-11-02 | $24.74 | $24.74 | $24.74 | $24.74 | $18.69 | 0 |
| 2017-11-01 | $24.74 | $24.74 | $24.74 | $24.74 | $18.69 | 0 |
| 2017-10-31 | $24.74 | $24.74 | $24.74 | $24.74 | $18.69 | 0 |
| 2017-10-30 | $25.01 | $25.01 | $24.74 | $24.74 | $18.69 | 200 |
| 2017-10-27 | $24.89 | $24.89 | $24.89 | $24.89 | $18.80 | 0 |
| 2017-10-26 | $24.89 | $24.89 | $24.89 | $24.89 | $18.80 | 85 |
| 2017-10-25 | $24.61 | $24.93 | $24.61 | $24.89 | $18.80 | 7,326 |
| 2017-10-24 | $25.24 | $25.24 | $24.81 | $24.84 | $18.76 | 1,100 |
| 2017-10-23 | $25.25 | $25.25 | $25.19 | $25.25 | $19.07 | 890 |
| 2017-10-20 | $25.25 | $25.25 | $25.25 | $25.25 | $19.07 | 100 |
| 2017-10-19 | $25.25 | $25.25 | $25.25 | $25.25 | $19.07 | 125 |
| 2017-10-18 | $25.00 | $25.01 | $24.79 | $25.01 | $18.89 | 4,577 |
| 2017-10-17 | $24.81 | $24.81 | $24.81 | $24.81 | $18.74 | 0 |
| 2017-10-16 | $25.47 | $25.47 | $24.70 | $24.81 | $18.74 | 3,600 |
| 2017-10-13 | $24.30 | $26.71 | $24.30 | $25.49 | $19.25 | 20,395 |
| 2017-10-12 | $23.82 | $25.95 | $23.82 | $24.27 | $18.33 | 29,169 |
| 2017-10-11 | $24.21 | $24.21 | $24.06 | $24.06 | $18.17 | 410 |
| 2017-10-10 | $24.21 | $24.21 | $24.21 | $24.21 | $18.29 | 0 |
| 2017-10-09 | $24.21 | $24.21 | $24.01 | $24.21 | $18.29 | 590 |
| 2017-10-06 | $24.10 | $24.10 | $24.00 | $24.05 | $18.16 | 1,400 |
| 2017-10-05 | $24.17 | $24.17 | $24.17 | $24.17 | $18.25 | 200 |
| 2017-10-04 | $24.16 | $24.16 | $24.16 | $24.16 | $18.25 | 0 |
| 2017-10-03 | $24.16 | $24.16 | $24.15 | $24.16 | $18.24 | 441 |
| 2017-10-02 | $24.10 | $24.10 | $24.10 | $24.10 | $18.20 | 292 |
| 2017-09-29 | $24.12 | $24.15 | $24.12 | $24.15 | $18.24 | 525 |
| 2017-09-28 | $23.97 | $23.97 | $23.97 | $23.97 | $18.10 | 0 |
| 2017-09-27 | $23.97 | $23.97 | $23.97 | $23.97 | $18.10 | 0 |
| 2017-09-26 | $24.02 | $24.18 | $23.97 | $23.97 | $18.10 | 2,570 |
| 2017-09-25 | $24.15 | $24.15 | $24.11 | $24.15 | $18.24 | 2,000 |
| 2017-09-22 | $24.10 | $24.13 | $24.01 | $24.13 | $18.23 | 2,070 |
| 2017-09-21 | $24.10 | $24.10 | $24.10 | $24.10 | $18.20 | 350 |
| 2017-09-20 | $24.18 | $24.20 | $24.18 | $24.20 | $18.28 | 602 |
| 2017-09-19 | $24.10 | $24.19 | $24.10 | $24.19 | $18.27 | 210 |
| 2017-09-18 | $24.08 | $24.08 | $24.08 | $24.08 | $18.18 | 500 |
| 2017-09-15 | $24.21 | $24.21 | $24.21 | $24.21 | $18.29 | 0 |
| 2017-09-14 | $24.21 | $24.21 | $24.21 | $24.21 | $18.29 | 0 |
| 2017-09-13 | $24.07 | $24.25 | $23.98 | $24.21 | $18.29 | 5,960 |
| 2017-09-12 | $23.99 | $23.99 | $23.90 | $23.90 | $18.05 | 410 |
| 2017-09-11 | $24.18 | $24.18 | $24.18 | $24.18 | $18.26 | 0 |
| 2017-09-08 | $24.18 | $24.18 | $24.18 | $24.18 | $18.26 | 0 |
| 2017-09-07 | $24.18 | $24.18 | $24.18 | $24.18 | $18.26 | 0 |
| 2017-09-06 | $24.18 | $24.18 | $24.18 | $24.18 | $18.26 | 0 |
| 2017-09-05 | $23.63 | $24.18 | $23.63 | $24.18 | $18.26 | 1,200 |
| 2017-09-01 | $24.17 | $24.17 | $24.07 | $24.15 | $18.24 | 740 |
| 2017-08-31 | $24.20 | $24.25 | $24.13 | $24.13 | $18.23 | 3,779 |
| 2017-08-30 | $24.23 | $24.24 | $24.23 | $24.24 | $18.31 | 600 |
| 2017-08-29 | $24.25 | $24.25 | $24.25 | $24.25 | $18.32 | 100 |
| 2017-08-28 | $24.08 | $24.08 | $24.08 | $24.08 | $18.19 | 204 |
| 2017-08-25 | $24.24 | $24.24 | $24.24 | $24.24 | $18.31 | 100 |
| 2017-08-24 | $23.95 | $24.25 | $23.95 | $24.15 | $18.24 | 1,690 |
| 2017-08-23 | $23.90 | $23.96 | $23.90 | $23.96 | $18.10 | 400 |
| 2017-08-22 | $24.09 | $24.09 | $23.98 | $23.98 | $18.11 | 607 |
| 2017-08-21 | $24.05 | $24.05 | $24.05 | $24.05 | $18.16 | 100 |
| 2017-08-18 | $23.84 | $23.92 | $23.54 | $23.54 | $17.78 | 3,450 |
| 2017-08-17 | $23.90 | $24.28 | $23.82 | $24.05 | $18.16 | 4,571 |
| 2017-08-16 | $24.00 | $24.08 | $23.88 | $24.08 | $18.19 | 2,501 |
| 2017-08-15 | $23.90 | $24.11 | $23.80 | $23.97 | $18.10 | 4,395 |
| 2017-08-14 | $23.89 | $23.89 | $23.89 | $23.89 | $18.05 | 130 |
| 2017-08-11 | $23.73 | $24.30 | $23.73 | $24.30 | $18.35 | 1,236 |
| 2017-08-10 | $24.36 | $24.89 | $24.36 | $24.89 | $18.80 | 239 |
| 2017-08-09 | $24.88 | $24.88 | $24.42 | $24.42 | $17.87 | 1,170 |
| 2017-08-08 | $24.90 | $24.90 | $24.39 | $24.59 | $18.00 | 3,599 |
| 2017-08-07 | $24.81 | $24.90 | $24.30 | $24.75 | $18.12 | 825 |
| 2017-08-04 | $24.90 | $24.90 | $24.70 | $24.85 | $18.19 | 7,371 |
| 2017-08-03 | $24.54 | $24.90 | $24.32 | $24.90 | $18.23 | 5,750 |
| 2017-08-02 | $24.54 | $24.60 | $24.54 | $24.60 | $18.01 | 300 |
| 2017-08-01 | $24.46 | $24.51 | $24.41 | $24.50 | $17.93 | 1,300 |
| 2017-07-31 | $24.29 | $24.40 | $24.25 | $24.40 | $17.86 | 900 |
| 2017-07-28 | $24.09 | $24.35 | $23.93 | $24.34 | $17.82 | 13,109 |
| 2017-07-27 | $24.01 | $24.01 | $24.00 | $24.00 | $17.57 | 387 |
| 2017-07-26 | $23.90 | $23.90 | $23.90 | $23.90 | $17.49 | 49 |
| 2017-07-25 | $23.90 | $24.10 | $23.75 | $23.90 | $17.49 | 5,010 |
| 2017-07-24 | $23.90 | $23.90 | $23.90 | $23.90 | $17.49 | 200 |
| 2017-07-21 | $24.00 | $24.00 | $24.00 | $24.00 | $17.57 | 78 |
| 2017-07-20 | $24.00 | $24.00 | $24.00 | $24.00 | $17.57 | 500 |
| 2017-07-19 | $23.97 | $24.05 | $23.81 | $23.94 | $17.52 | 700 |
| 2017-07-18 | $23.90 | $24.07 | $23.60 | $24.07 | $17.62 | 8,349 |
| 2017-07-17 | $24.30 | $24.30 | $23.75 | $23.75 | $17.38 | 3,141 |
| 2017-07-14 | $24.12 | $24.12 | $24.04 | $24.09 | $17.63 | 867 |
| 2017-07-13 | $24.10 | $24.37 | $24.04 | $24.19 | $17.70 | 6,542 |
| 2017-07-12 | $24.29 | $24.29 | $24.04 | $24.04 | $17.60 | 1,643 |
| 2017-07-11 | $24.13 | $24.18 | $24.10 | $24.15 | $17.68 | 2,312 |
| 2017-07-10 | $24.34 | $24.34 | $24.00 | $24.00 | $17.57 | 5,330 |
| 2017-07-07 | $24.22 | $24.22 | $24.22 | $24.22 | $17.73 | 0 |
| 2017-07-06 | $24.18 | $24.22 | $24.18 | $24.22 | $17.73 | 2,134 |
| 2017-07-05 | $24.05 | $24.05 | $24.00 | $24.00 | $17.57 | 2,180 |
| 2017-07-03 | $24.25 | $24.25 | $24.10 | $24.10 | $17.64 | 1,200 |
| 2017-06-30 | $24.02 | $24.27 | $24.01 | $24.27 | $17.77 | 500 |
| 2017-06-29 | $24.01 | $24.02 | $24.01 | $24.01 | $17.57 | 1,100 |
| 2017-06-28 | $23.91 | $24.00 | $23.90 | $24.00 | $17.57 | 4,270 |
| 2017-06-27 | $23.90 | $23.90 | $23.90 | $23.90 | $17.49 | 0 |
| 2017-06-26 | $23.85 | $23.90 | $23.85 | $23.90 | $17.49 | 6,040 |
| 2017-06-23 | $23.96 | $23.96 | $23.90 | $23.90 | $17.49 | 400 |
| 2017-06-22 | $23.99 | $23.99 | $23.82 | $23.82 | $17.44 | 1,465 |
| 2017-06-21 | $23.94 | $23.94 | $23.94 | $23.94 | $17.52 | 0 |
| 2017-06-20 | $23.94 | $23.94 | $23.94 | $23.94 | $17.52 | 0 |
| 2017-06-19 | $23.90 | $24.02 | $23.85 | $23.94 | $17.52 | 2,400 |
| 2017-06-16 | $24.03 | $24.04 | $24.01 | $24.02 | $17.58 | 800 |
| 2017-06-15 | $23.95 | $24.02 | $23.95 | $24.02 | $17.58 | 1,060 |
| 2017-06-14 | $23.90 | $24.26 | $23.90 | $24.26 | $17.76 | 1,785 |
| 2017-06-13 | $23.90 | $24.07 | $23.90 | $24.07 | $17.62 | 300 |
| 2017-06-12 | $23.90 | $24.07 | $23.90 | $24.07 | $17.62 | 700 |
| 2017-06-09 | $23.90 | $23.90 | $23.90 | $23.90 | $17.49 | 0 |
| 2017-06-08 | $23.90 | $23.90 | $23.90 | $23.90 | $17.49 | 0 |
| 2017-06-07 | $23.90 | $24.00 | $23.90 | $23.90 | $17.49 | 965 |
| 2017-06-06 | $24.04 | $24.10 | $24.02 | $24.07 | $17.62 | 900 |
| 2017-06-05 | $24.15 | $24.35 | $23.83 | $23.83 | $17.44 | 3,125 |
| 2017-06-02 | $23.87 | $23.90 | $23.78 | $23.87 | $17.47 | 2,900 |
| 2017-06-01 | $23.89 | $23.89 | $23.82 | $23.82 | $17.44 | 640 |
| 2017-05-31 | $23.88 | $23.88 | $23.50 | $23.50 | $17.20 | 3,613 |
| 2017-05-30 | $23.60 | $23.60 | $23.60 | $23.60 | $17.27 | 0 |
| 2017-05-26 | $24.06 | $24.16 | $23.60 | $23.60 | $17.27 | 6,300 |
| 2017-05-25 | $24.39 | $24.60 | $24.01 | $24.03 | $17.59 | 6,600 |
| 2017-05-24 | $24.50 | $24.57 | $24.50 | $24.50 | $17.93 | 3,120 |
| 2017-05-23 | $24.03 | $24.19 | $24.02 | $24.02 | $17.58 | 3,220 |
| 2017-05-22 | $24.45 | $24.65 | $24.45 | $24.50 | $17.93 | 2,448 |
| 2017-05-19 | $24.34 | $24.38 | $24.08 | $24.28 | $17.77 | 800 |
| 2017-05-18 | $24.22 | $24.80 | $23.89 | $23.94 | $17.52 | 8,182 |
| 2017-05-17 | $23.81 | $24.00 | $23.81 | $24.00 | $17.57 | 3,334 |
| 2017-05-16 | $23.40 | $24.06 | $23.35 | $23.55 | $17.24 | 2,900 |
| 2017-05-15 | $23.72 | $23.84 | $23.40 | $23.40 | $17.13 | 3,300 |
| 2017-05-12 | $23.99 | $24.32 | $23.81 | $24.32 | $17.80 | 400 |
| 2017-05-11 | $23.70 | $23.70 | $23.70 | $23.70 | $17.35 | 14 |
| 2017-05-10 | $24.04 | $24.04 | $23.70 | $23.70 | $17.35 | 1,350 |
| 2017-05-09 | $23.80 | $23.80 | $23.80 | $23.80 | $17.42 | 0 |
| 2017-05-08 | $23.80 | $23.80 | $23.80 | $23.80 | $17.42 | 0 |
| 2017-05-05 | $23.80 | $23.80 | $23.80 | $23.80 | $17.42 | 0 |
| 2017-05-04 | $24.00 | $24.00 | $23.80 | $23.80 | $17.42 | 1,041 |
| 2017-05-03 | $24.14 | $24.14 | $24.14 | $24.14 | $17.67 | 100 |
| 2017-05-02 | $24.39 | $24.39 | $24.39 | $24.39 | $17.85 | 500 |
| 2017-05-01 | $23.70 | $24.20 | $23.70 | $24.20 | $17.71 | 200 |
| 2017-04-28 | $23.67 | $23.67 | $23.67 | $23.67 | $17.32 | 0 |
| 2017-04-27 | $24.35 | $24.35 | $23.48 | $23.67 | $17.32 | 950 |
| 2017-04-26 | $24.31 | $24.31 | $24.31 | $24.31 | $17.79 | 0 |
| 2017-04-25 | $24.31 | $24.31 | $24.31 | $24.31 | $17.79 | 10 |
| 2017-04-24 | $24.31 | $24.31 | $24.31 | $24.31 | $17.79 | 0 |
| 2017-04-21 | $24.31 | $24.31 | $24.31 | $24.31 | $17.79 | 100 |
| 2017-04-20 | $23.73 | $23.73 | $23.73 | $23.73 | $17.37 | 1,200 |
| 2017-04-19 | $23.87 | $23.87 | $23.87 | $23.87 | $17.47 | 300 |
| 2017-04-18 | $24.11 | $24.11 | $24.11 | $24.11 | $17.65 | 0 |
| 2017-04-17 | $24.11 | $24.11 | $24.11 | $24.11 | $17.65 | 0 |
| 2017-04-13 | $24.11 | $24.11 | $24.11 | $24.11 | $17.65 | 0 |
| 2017-04-12 | $23.80 | $24.11 | $23.55 | $24.11 | $17.65 | 2,600 |
| 2017-04-11 | $23.80 | $23.80 | $23.80 | $23.80 | $17.42 | 100 |
| 2017-04-10 | $23.80 | $23.80 | $23.80 | $23.80 | $17.42 | 100 |
| 2017-04-07 | $23.79 | $23.79 | $23.79 | $23.79 | $17.41 | 0 |
| 2017-04-06 | $23.79 | $23.79 | $23.79 | $23.79 | $17.41 | 0 |
| 2017-04-05 | $23.79 | $23.79 | $23.79 | $23.79 | $17.41 | 500 |
| 2017-04-04 | $24.25 | $24.25 | $24.25 | $24.25 | $17.75 | 0 |
| 2017-04-03 | $24.27 | $24.27 | $24.25 | $24.25 | $17.75 | 500 |
| 2017-03-31 | $24.35 | $24.93 | $24.31 | $24.50 | $17.93 | 4,584 |
| 2017-03-30 | $24.24 | $24.42 | $24.07 | $24.40 | $17.86 | 4,220 |
| 2017-03-29 | $24.36 | $24.49 | $24.11 | $24.49 | $17.93 | 2,365 |
| 2017-03-28 | $23.55 | $24.63 | $23.55 | $24.63 | $18.03 | 3,324 |
| 2017-03-27 | $22.98 | $23.47 | $22.98 | $23.43 | $17.15 | 1,714 |
| 2017-03-24 | $22.70 | $22.70 | $22.70 | $22.70 | $16.61 | 0 |
| 2017-03-23 | $22.70 | $22.70 | $22.70 | $22.70 | $16.61 | 0 |
| 2017-03-22 | $22.70 | $22.70 | $22.70 | $22.70 | $16.61 | 0 |
| 2017-03-21 | $22.81 | $22.81 | $22.70 | $22.70 | $16.61 | 430 |
| 2017-03-20 | $22.80 | $22.80 | $22.80 | $22.80 | $16.69 | 0 |
| 2017-03-17 | $22.80 | $22.80 | $22.80 | $22.80 | $16.69 | 20 |
| 2017-03-16 | $22.80 | $22.80 | $22.80 | $22.80 | $16.69 | 0 |
| 2017-03-15 | $22.58 | $22.90 | $22.58 | $22.80 | $16.69 | 1,814 |
| 2017-03-14 | $22.59 | $22.59 | $22.59 | $22.59 | $16.54 | 100 |
| 2017-03-13 | $22.67 | $22.67 | $22.67 | $22.67 | $16.60 | 0 |
| 2017-03-10 | $22.67 | $22.67 | $22.67 | $22.67 | $16.60 | 0 |
| 2017-03-09 | $22.55 | $22.67 | $22.55 | $22.67 | $16.60 | 1,759 |
| 2017-03-08 | $22.71 | $22.71 | $22.71 | $22.71 | $16.62 | 5 |
| 2017-03-07 | $22.71 | $22.71 | $22.71 | $22.71 | $16.62 | 160 |
| 2017-03-06 | $22.71 | $22.71 | $22.71 | $22.71 | $16.62 | 100 |
| 2017-03-03 | $22.80 | $22.80 | $22.50 | $22.68 | $16.60 | 1,060 |
| 2017-03-02 | $22.73 | $22.79 | $22.70 | $22.72 | $16.63 | 1,525 |
| 2017-03-01 | $22.70 | $22.70 | $22.70 | $22.70 | $16.62 | 200 |
| 2017-02-28 | $22.64 | $22.64 | $22.64 | $22.64 | $16.57 | 575 |
| 2017-02-27 | $22.71 | $22.71 | $22.61 | $22.64 | $16.57 | 500 |
| 2017-02-24 | $22.61 | $22.61 | $22.61 | $22.61 | $16.55 | 153 |
| 2017-02-23 | $22.71 | $22.72 | $22.51 | $22.51 | $16.48 | 3,987 |
| 2017-02-22 | $22.72 | $22.73 | $22.72 | $22.72 | $16.63 | 1,500 |
| 2017-02-21 | $22.72 | $22.87 | $22.72 | $22.87 | $16.74 | 741 |
| 2017-02-17 | $23.00 | $23.00 | $22.72 | $22.73 | $16.64 | 1,180 |
| 2017-02-16 | $22.72 | $22.72 | $22.72 | $22.72 | $16.63 | 65 |
| 2017-02-15 | $22.69 | $22.75 | $22.69 | $22.72 | $16.63 | 4,844 |
| 2017-02-14 | $22.49 | $22.49 | $22.49 | $22.49 | $16.46 | 526 |
| 2017-02-13 | $22.32 | $22.32 | $22.30 | $22.30 | $16.32 | 900 |
| 2017-02-10 | $22.60 | $22.65 | $22.33 | $22.33 | $16.34 | 3,466 |
| 2017-02-09 | $22.69 | $23.14 | $22.31 | $23.08 | $16.31 | 5,447 |
| 2017-02-08 | $22.55 | $22.85 | $22.55 | $22.85 | $16.15 | 300 |
| 2017-02-07 | $22.44 | $22.44 | $22.44 | $22.44 | $15.86 | 0 |
| 2017-02-06 | $22.30 | $22.44 | $22.30 | $22.44 | $15.86 | 2,044 |
| 2017-02-03 | $22.92 | $23.08 | $21.50 | $22.32 | $15.77 | 5,416 |
| 2017-02-02 | $22.90 | $22.95 | $22.90 | $22.90 | $16.19 | 2,150 |
| 2017-02-01 | $22.63 | $22.63 | $22.63 | $22.63 | $15.99 | 0 |
| 2017-01-31 | $22.85 | $23.13 | $22.63 | $22.63 | $15.99 | 3,155 |
| 2017-01-30 | $22.71 | $22.85 | $22.71 | $22.85 | $16.15 | 867 |
| 2017-01-27 | $22.78 | $22.78 | $22.70 | $22.70 | $16.05 | 479 |
| 2017-01-26 | $22.57 | $22.57 | $22.57 | $22.57 | $15.95 | 555 |
| 2017-01-25 | $22.39 | $22.39 | $22.39 | $22.39 | $15.83 | 0 |
| 2017-01-24 | $22.39 | $22.39 | $22.39 | $22.39 | $15.83 | 0 |
| 2017-01-23 | $22.39 | $22.39 | $22.39 | $22.39 | $15.83 | 0 |
| 2017-01-20 | $22.39 | $22.39 | $22.39 | $22.39 | $15.83 | 0 |
| 2017-01-19 | $22.68 | $22.68 | $22.39 | $22.39 | $15.83 | 2,758 |
| 2017-01-18 | $22.74 | $22.74 | $22.00 | $22.68 | $16.03 | 1,730 |
| 2017-01-17 | $22.75 | $22.80 | $22.68 | $22.73 | $16.07 | 1,488 |
| 2017-01-13 | $22.65 | $22.65 | $22.65 | $22.65 | $16.01 | 0 |
| 2017-01-12 | $22.65 | $22.65 | $22.65 | $22.65 | $16.01 | 0 |
| 2017-01-11 | $22.65 | $22.65 | $22.65 | $22.65 | $16.01 | 0 |
| 2017-01-10 | $22.45 | $22.75 | $22.26 | $22.65 | $16.01 | 1,340 |
| 2017-01-09 | $22.64 | $22.64 | $22.64 | $22.64 | $16.00 | 100 |
| 2017-01-06 | $22.16 | $22.66 | $22.16 | $22.66 | $16.02 | 600 |
| 2017-01-05 | $22.25 | $22.25 | $22.21 | $22.21 | $15.70 | 982 |
| 2017-01-04 | $22.25 | $22.25 | $21.92 | $22.22 | $15.71 | 2,272 |
| 2017-01-03 | $22.05 | $22.05 | $22.05 | $22.05 | $15.59 | 0 |
| 2016-12-30 | $22.05 | $22.05 | $22.05 | $22.05 | $15.59 | 0 |
| 2016-12-29 | $22.02 | $22.05 | $22.00 | $22.05 | $15.59 | 3,100 |
| 2016-12-28 | $22.10 | $22.10 | $22.10 | $22.10 | $15.62 | 0 |
| 2016-12-27 | $22.21 | $22.24 | $21.94 | $22.10 | $15.62 | 2,150 |
| 2016-12-23 | $22.25 | $22.25 | $21.95 | $21.95 | $15.52 | 6,334 |
| 2016-12-22 | $22.20 | $22.20 | $22.06 | $22.17 | $15.67 | 1,625 |
| 2016-12-21 | $22.25 | $22.25 | $21.97 | $22.05 | $15.59 | 7,520 |
| 2016-12-20 | $22.13 | $22.13 | $22.00 | $22.00 | $15.55 | 2,750 |
| 2016-12-19 | $21.96 | $22.13 | $21.91 | $21.91 | $15.49 | 800 |
| 2016-12-16 | $22.00 | $22.00 | $22.00 | $22.00 | $15.55 | 773 |
| 2016-12-15 | $21.95 | $21.95 | $21.90 | $21.95 | $15.52 | 1,350 |
| 2016-12-14 | $22.02 | $22.02 | $22.02 | $22.02 | $15.57 | 300 |
| 2016-12-13 | $22.00 | $22.00 | $21.65 | $21.91 | $15.49 | 5,255 |
| 2016-12-12 | $22.00 | $22.00 | $21.60 | $22.00 | $15.55 | 3,649 |
| 2016-12-09 | $23.19 | $23.19 | $20.44 | $22.00 | $15.55 | 16,786 |
| 2016-12-08 | $22.99 | $22.99 | $22.99 | $22.99 | $16.25 | 0 |
| 2016-12-07 | $22.99 | $22.99 | $22.99 | $22.99 | $16.25 | 0 |
| 2016-12-06 | $22.99 | $22.99 | $22.99 | $22.99 | $16.25 | 0 |
| 2016-12-05 | $22.90 | $22.99 | $22.90 | $22.99 | $16.25 | 600 |
| 2016-12-02 | $22.79 | $23.12 | $22.79 | $23.12 | $16.35 | 720 |
| 2016-12-01 | $22.76 | $22.76 | $22.76 | $22.76 | $16.09 | 0 |
| 2016-11-30 | $22.76 | $22.76 | $22.76 | $22.76 | $16.09 | 0 |
| 2016-11-29 | $22.81 | $22.98 | $22.76 | $22.76 | $16.09 | 621 |
| 2016-11-28 | $22.77 | $22.77 | $22.77 | $22.77 | $16.10 | 524 |
| 2016-11-25 | $22.71 | $22.71 | $22.71 | $22.71 | $16.05 | 0 |
| 2016-11-23 | $22.82 | $22.86 | $22.58 | $22.71 | $16.05 | 8,391 |
| 2016-11-22 | $23.11 | $23.11 | $23.11 | $23.11 | $16.34 | 0 |
| 2016-11-21 | $23.53 | $23.53 | $23.11 | $23.11 | $16.34 | 2,656 |
| 2016-11-18 | $23.85 | $23.85 | $23.85 | $23.85 | $16.86 | 0 |
| 2016-11-17 | $23.93 | $23.93 | $23.73 | $23.85 | $16.86 | 2,952 |
| 2016-11-16 | $23.93 | $23.95 | $23.93 | $23.95 | $16.93 | 600 |
| 2016-11-15 | $24.08 | $24.10 | $23.66 | $23.66 | $16.72 | 2,495 |
| 2016-11-14 | $23.98 | $23.98 | $23.98 | $23.98 | $16.95 | 0 |
| 2016-11-11 | $23.98 | $23.98 | $23.98 | $23.98 | $16.95 | 0 |
| 2016-11-10 | $24.30 | $24.30 | $23.98 | $23.98 | $16.95 | 3,924 |
| 2016-11-09 | $24.20 | $24.20 | $24.20 | $24.20 | $17.11 | 300 |
| 2016-11-08 | $24.25 | $24.25 | $24.25 | $24.25 | $17.14 | 100 |
| 2016-11-07 | $24.25 | $24.25 | $24.13 | $24.18 | $17.09 | 800 |
| 2016-11-04 | $24.20 | $24.20 | $24.20 | $24.20 | $17.11 | 0 |
| 2016-11-03 | $24.20 | $24.20 | $24.20 | $24.20 | $17.11 | 0 |
| 2016-11-02 | $24.20 | $24.20 | $24.20 | $24.20 | $17.11 | 32 |
| 2016-11-01 | $24.14 | $24.50 | $24.14 | $24.20 | $17.11 | 2,725 |
| 2016-10-31 | $24.37 | $24.39 | $24.34 | $24.37 | $17.23 | 2,600 |
| 2016-10-28 | $24.32 | $24.32 | $24.11 | $24.11 | $17.04 | 3,095 |
| 2016-10-27 | $24.10 | $24.34 | $24.10 | $24.34 | $17.21 | 700 |
| 2016-10-26 | $24.40 | $24.40 | $24.34 | $24.34 | $17.21 | 775 |
| 2016-10-25 | $24.40 | $24.40 | $24.20 | $24.20 | $17.11 | 2,575 |
| 2016-10-24 | $24.38 | $24.40 | $24.38 | $24.40 | $17.25 | 685 |
| 2016-10-21 | $24.40 | $24.40 | $24.40 | $24.40 | $17.25 | 0 |
| 2016-10-20 | $24.40 | $24.40 | $24.40 | $24.40 | $17.25 | 238 |
| 2016-10-19 | $24.23 | $24.30 | $24.23 | $24.30 | $17.18 | 200 |
| 2016-10-18 | $24.23 | $24.23 | $24.20 | $24.23 | $17.13 | 1,180 |
| 2016-10-17 | $24.12 | $24.15 | $24.12 | $24.15 | $17.07 | 200 |
| 2016-10-14 | $24.26 | $24.26 | $24.13 | $24.22 | $17.12 | 1,300 |
| 2016-10-13 | $24.28 | $24.28 | $24.15 | $24.15 | $17.07 | 1,735 |
| 2016-10-12 | $24.47 | $24.47 | $24.47 | $24.47 | $17.30 | 234 |
| 2016-10-11 | $24.50 | $24.50 | $24.15 | $24.41 | $17.25 | 910 |
| 2016-10-10 | $24.48 | $24.48 | $24.48 | $24.48 | $17.30 | 0 |
| 2016-10-07 | $24.30 | $24.50 | $24.09 | $24.48 | $17.30 | 6,313 |
| 2016-10-06 | $23.95 | $24.30 | $23.95 | $24.21 | $17.11 | 3,020 |
| 2016-10-05 | $24.16 | $24.29 | $24.13 | $24.13 | $17.05 | 601 |
| 2016-10-04 | $24.34 | $24.34 | $24.16 | $24.16 | $17.07 | 934 |
| 2016-10-03 | $24.36 | $24.43 | $24.31 | $24.31 | $17.18 | 2,399 |
| 2016-09-30 | $24.44 | $24.44 | $24.13 | $24.36 | $17.22 | 3,500 |
| 2016-09-29 | $23.85 | $24.50 | $23.70 | $23.70 | $16.75 | 3,270 |
| 2016-09-28 | $23.84 | $23.85 | $23.79 | $23.85 | $16.86 | 2,374 |
| 2016-09-27 | $23.64 | $23.83 | $23.61 | $23.82 | $16.84 | 4,690 |
| 2016-09-26 | $23.51 | $23.82 | $23.51 | $23.67 | $16.73 | 3,757 |
| 2016-09-23 | $23.64 | $23.72 | $23.63 | $23.67 | $16.73 | 1,915 |
| 2016-09-22 | $23.73 | $23.74 | $23.51 | $23.51 | $16.62 | 3,122 |
| 2016-09-21 | $23.40 | $23.70 | $23.40 | $23.70 | $16.75 | 3,207 |
| 2016-09-20 | $23.38 | $23.55 | $23.27 | $23.43 | $16.56 | 880 |
| 2016-09-19 | $23.54 | $23.54 | $23.21 | $23.43 | $16.56 | 3,569 |
| 2016-09-16 | $23.46 | $23.56 | $23.02 | $23.31 | $16.48 | 3,719 |
| 2016-09-15 | $23.52 | $23.55 | $23.10 | $23.30 | $16.47 | 3,422 |
| 2016-09-14 | $22.95 | $23.97 | $22.86 | $23.52 | $16.63 | 6,632 |
| 2016-09-13 | $22.76 | $23.00 | $22.76 | $23.00 | $16.26 | 4,575 |
| 2016-09-12 | $22.92 | $23.05 | $22.76 | $23.00 | $16.26 | 5,773 |
| 2016-09-09 | $22.81 | $22.81 | $22.81 | $22.81 | $16.12 | 4 |
| 2016-09-08 | $22.74 | $22.81 | $22.66 | $22.81 | $16.12 | 816 |
| 2016-09-07 | $22.45 | $22.84 | $22.42 | $22.80 | $16.12 | 13,599 |
| 2016-09-06 | $23.00 | $23.00 | $22.43 | $22.46 | $15.88 | 1,925 |
| 2016-09-02 | $22.45 | $22.85 | $22.28 | $22.50 | $15.90 | 1,266 |
| 2016-09-01 | $22.20 | $22.38 | $22.20 | $22.38 | $15.82 | 406 |
| 2016-08-31 | $22.55 | $22.60 | $22.30 | $22.41 | $15.84 | 5,508 |
| 2016-08-30 | $22.75 | $22.75 | $22.27 | $22.50 | $15.90 | 8,344 |
| 2016-08-29 | $23.37 | $23.55 | $22.75 | $22.79 | $16.11 | 12,079 |
| 2016-08-26 | $23.32 | $23.50 | $23.00 | $23.48 | $16.60 | 3,903 |
| 2016-08-25 | $22.70 | $23.49 | $22.70 | $23.34 | $16.50 | 11,987 |
| 2016-08-24 | $22.57 | $23.00 | $22.57 | $22.79 | $16.11 | 9,512 |
| 2016-08-23 | $22.83 | $23.00 | $22.61 | $23.00 | $16.26 | 16,307 |
| 2016-08-22 | $22.85 | $22.85 | $22.72 | $22.83 | $16.14 | 4,704 |
| 2016-08-19 | $22.43 | $22.85 | $22.27 | $22.83 | $16.14 | 13,364 |
| 2016-08-18 | $22.21 | $22.48 | $22.21 | $22.48 | $15.89 | 6,849 |
| 2016-08-17 | $22.21 | $22.34 | $22.20 | $22.33 | $15.78 | 4,758 |
| 2016-08-16 | $22.25 | $22.32 | $22.20 | $22.30 | $15.76 | 4,078 |
| 2016-08-15 | $22.25 | $22.33 | $22.11 | $22.33 | $15.78 | 5,105 |
| 2016-08-12 | $22.08 | $22.33 | $22.08 | $22.33 | $15.78 | 4,013 |
| 2016-08-11 | $21.85 | $22.07 | $21.84 | $22.07 | $15.60 | 2,674 |
| 2016-08-10 | $22.39 | $22.39 | $21.35 | $22.10 | $15.62 | 4,771 |
| 2016-08-09 | $23.01 | $23.10 | $22.81 | $23.04 | $15.72 | 11,467 |
| 2016-08-08 | $23.00 | $23.14 | $22.98 | $23.13 | $15.78 | 4,864 |
| 2016-08-05 | $22.83 | $22.98 | $22.83 | $22.98 | $15.68 | 9,426 |
| 2016-08-04 | $22.78 | $22.85 | $22.78 | $22.85 | $15.59 | 1,725 |
| 2016-08-03 | $22.81 | $22.83 | $22.74 | $22.83 | $15.58 | 5,022 |
| 2016-08-02 | $22.70 | $22.77 | $22.64 | $22.77 | $15.54 | 4,130 |
| 2016-08-01 | $22.49 | $22.75 | $22.49 | $22.69 | $15.48 | 5,060 |
| 2016-07-29 | $22.15 | $22.45 | $22.15 | $22.45 | $15.32 | 2,801 |
| 2016-07-28 | $22.09 | $22.17 | $22.06 | $22.16 | $15.12 | 4,932 |
| 2016-07-27 | $22.08 | $22.19 | $22.06 | $22.18 | $15.14 | 6,863 |
| 2016-07-26 | $22.14 | $22.30 | $22.14 | $22.24 | $15.18 | 15,516 |
| 2016-07-25 | $22.30 | $22.33 | $22.23 | $22.32 | $15.23 | 9,871 |
| 2016-07-22 | $22.24 | $22.34 | $22.15 | $22.23 | $15.17 | 11,814 |
| 2016-07-21 | $22.23 | $22.25 | $22.05 | $22.19 | $15.14 | 5,550 |
| 2016-07-20 | $22.18 | $22.26 | $21.94 | $22.15 | $15.11 | 9,520 |
| 2016-07-19 | $22.26 | $22.26 | $22.00 | $22.24 | $15.18 | 7,708 |
| 2016-07-18 | $22.39 | $22.39 | $22.11 | $22.20 | $15.15 | 5,989 |
| 2016-07-15 | $22.54 | $22.60 | $22.17 | $22.17 | $15.13 | 4,530 |
| 2016-07-14 | $22.73 | $22.90 | $22.06 | $22.43 | $15.31 | 15,917 |
| 2016-07-13 | $24.80 | $24.80 | $22.37 | $22.69 | $15.48 | 7,905 |
| 2016-07-12 | $22.29 | $22.76 | $22.29 | $22.58 | $15.41 | 12,419 |
| 2016-07-11 | $22.13 | $22.34 | $22.13 | $22.30 | $15.22 | 3,702 |
| 2016-07-08 | $21.87 | $22.30 | $21.87 | $22.14 | $15.11 | 3,552 |
| 2016-07-07 | $22.30 | $22.30 | $21.91 | $22.15 | $15.11 | 10,689 |
| 2016-07-06 | $22.25 | $22.34 | $22.01 | $22.18 | $15.14 | 17,617 |
| 2016-07-05 | $22.25 | $22.26 | $21.83 | $22.25 | $15.18 | 4,019 |
| 2016-07-01 | $22.34 | $22.34 | $22.34 | $22.34 | $15.24 | 0 |
| 2016-06-30 | $22.20 | $22.34 | $21.88 | $22.34 | $15.24 | 3,400 |
| 2016-06-29 | $22.40 | $22.40 | $21.85 | $22.29 | $15.21 | 8,955 |
| 2016-06-28 | $22.40 | $22.40 | $22.40 | $22.40 | $15.29 | 300 |
| 2016-06-27 | $22.37 | $22.55 | $22.33 | $22.42 | $15.30 | 1,333 |
| 2016-06-24 | $22.52 | $22.52 | $22.52 | $22.52 | $15.37 | 0 |
| 2016-06-23 | $22.48 | $22.74 | $22.48 | $22.52 | $15.37 | 6,160 |
| 2016-06-22 | $22.35 | $22.48 | $22.35 | $22.47 | $15.33 | 1,126 |
| 2016-06-21 | $22.24 | $22.55 | $22.24 | $22.45 | $15.32 | 5,003 |
| 2016-06-20 | $22.60 | $22.60 | $22.16 | $22.30 | $15.22 | 1,505 |
| 2016-06-17 | $22.25 | $22.50 | $22.25 | $22.50 | $15.35 | 200 |
| 2016-06-16 | $22.39 | $22.46 | $22.20 | $22.46 | $15.33 | 4,300 |
| 2016-06-15 | $22.83 | $22.88 | $22.40 | $22.40 | $15.29 | 3,200 |
| 2016-06-14 | $21.70 | $22.19 | $21.70 | $22.19 | $15.14 | 10,997 |
| 2016-06-13 | $21.79 | $21.95 | $21.01 | $21.60 | $14.74 | 25,068 |
| 2016-06-10 | $21.68 | $22.08 | $21.60 | $21.70 | $14.81 | 10,553 |
| 2016-06-09 | $22.00 | $22.20 | $21.88 | $21.98 | $15.00 | 11,726 |
| 2016-06-08 | $22.25 | $22.38 | $21.95 | $22.13 | $15.10 | 19,159 |
| 2016-06-07 | $22.60 | $22.90 | $22.00 | $22.29 | $15.21 | 47,949 |
| 2016-06-06 | $22.36 | $22.48 | $22.35 | $22.45 | $15.32 | 1,498 |
| 2016-06-03 | $22.47 | $22.48 | $22.34 | $22.41 | $15.29 | 7,533 |
| 2016-06-02 | $22.51 | $22.51 | $22.51 | $22.51 | $15.36 | 2 |
| 2016-06-01 | $22.48 | $22.64 | $22.41 | $22.51 | $15.36 | 5,592 |
| 2016-05-31 | $22.39 | $22.48 | $22.39 | $22.48 | $15.34 | 3,953 |
| 2016-05-27 | $22.48 | $22.48 | $22.48 | $22.48 | $15.34 | 100 |
| 2016-05-26 | $22.12 | $22.49 | $22.12 | $22.48 | $15.34 | 8,800 |
| 2016-05-25 | $22.40 | $22.40 | $22.15 | $22.29 | $15.21 | 11,131 |
| 2016-05-24 | $22.40 | $22.40 | $22.22 | $22.40 | $15.29 | 2,120 |
| 2016-05-23 | $22.35 | $22.41 | $22.15 | $22.41 | $15.29 | 9,779 |
| 2016-05-20 | $22.32 | $22.34 | $22.20 | $22.34 | $15.24 | 1,200 |
| 2016-05-19 | $22.10 | $22.25 | $22.01 | $22.23 | $15.17 | 6,487 |
| 2016-05-18 | $22.11 | $22.19 | $21.86 | $22.13 | $15.10 | 17,465 |
| 2016-05-17 | $22.10 | $22.44 | $22.10 | $22.16 | $15.12 | 21,044 |
| 2016-05-16 | $22.06 | $22.73 | $22.06 | $22.43 | $15.31 | 17,230 |
| 2016-05-13 | $22.45 | $22.87 | $21.95 | $22.35 | $15.25 | 23,111 |
| 2016-05-12 | $22.34 | $22.90 | $22.05 | $22.60 | $15.42 | 19,096 |
| 2016-05-11 | $22.55 | $23.19 | $21.86 | $21.98 | $15.00 | 27,176 |
| 2016-05-10 | $22.82 | $23.11 | $22.70 | $23.01 | $15.70 | 9,930 |
| 2016-05-09 | $22.98 | $23.14 | $22.75 | $22.81 | $15.56 | 17,381 |
| 2016-05-06 | $23.03 | $23.03 | $22.98 | $22.98 | $15.68 | 2,700 |
| 2016-05-05 | $23.03 | $23.03 | $23.03 | $23.03 | $15.72 | 0 |
| 2016-05-04 | $23.02 | $23.03 | $22.75 | $23.03 | $15.72 | 2,401 |
| 2016-05-03 | $23.30 | $23.30 | $23.30 | $23.30 | $15.90 | 0 |
| 2016-05-02 | $23.30 | $23.30 | $23.30 | $23.30 | $15.90 | 98 |
| 2016-04-29 | $23.30 | $23.30 | $23.30 | $23.30 | $15.90 | 300 |
| 2016-04-28 | $23.30 | $23.30 | $23.29 | $23.29 | $15.89 | 400 |
| 2016-04-27 | $23.29 | $23.30 | $23.26 | $23.30 | $15.90 | 500 |
| 2016-04-25 | $23.30 | $23.30 | $23.30 | $23.30 | $15.90 | 100 |
| 2016-04-22 | $23.30 | $23.30 | $23.30 | $23.30 | $15.90 | 245 |
| 2016-04-21 | $23.35 | $23.40 | $23.09 | $23.12 | $15.78 | 2,560 |
| 2016-04-20 | $23.19 | $23.35 | $22.95 | $23.25 | $15.86 | 1,750 |
| 2016-04-19 | $23.35 | $23.35 | $23.35 | $23.35 | $15.93 | 200 |
| 2016-04-18 | $23.52 | $23.52 | $23.31 | $23.35 | $15.93 | 5,330 |
| 2016-04-15 | $23.25 | $23.25 | $23.25 | $23.25 | $15.87 | 0 |
| 2016-04-14 | $23.30 | $23.30 | $23.25 | $23.25 | $15.87 | 3,000 |
| 2016-04-13 | $23.55 | $23.55 | $23.30 | $23.34 | $15.93 | 2,163 |
| 2016-04-12 | $23.55 | $23.55 | $23.55 | $23.55 | $16.07 | 360 |
| 2016-04-11 | $23.55 | $23.55 | $23.55 | $23.55 | $16.07 | 0 |
| 2016-04-08 | $23.55 | $23.55 | $23.55 | $23.55 | $16.07 | 0 |
| 2016-04-07 | $23.55 | $23.55 | $23.52 | $23.55 | $16.07 | 7,800 |
| 2016-04-06 | $23.23 | $23.73 | $23.23 | $23.57 | $16.08 | 1,450 |
| 2016-04-05 | $23.72 | $23.72 | $23.72 | $23.72 | $16.19 | 1,000 |
| 2016-04-04 | $23.63 | $23.63 | $23.45 | $23.57 | $16.08 | 1,060 |
| 2016-04-01 | $23.46 | $23.46 | $23.40 | $23.40 | $15.97 | 3,652 |
| 2016-03-31 | $23.50 | $23.88 | $23.50 | $23.88 | $16.30 | 273 |
| 2016-03-30 | $23.50 | $23.50 | $23.38 | $23.50 | $16.04 | 3,400 |
| 2016-03-29 | $23.50 | $23.50 | $23.50 | $23.50 | $16.04 | 0 |
| 2016-03-28 | $23.29 | $23.50 | $23.22 | $23.50 | $16.04 | 1,945 |
| 2016-03-24 | $23.24 | $23.30 | $23.24 | $23.30 | $15.90 | 3,900 |
| 2016-03-23 | $23.24 | $23.24 | $23.24 | $23.24 | $15.86 | 0 |
| 2016-03-22 | $23.30 | $23.30 | $23.24 | $23.24 | $15.86 | 200 |
| 2016-03-21 | $23.30 | $23.30 | $23.30 | $23.30 | $15.90 | 100 |
| 2016-03-18 | $23.29 | $23.30 | $23.20 | $23.25 | $15.87 | 2,075 |
| 2016-03-17 | $23.21 | $23.21 | $23.21 | $23.21 | $15.84 | 240 |
| 2016-03-16 | $23.15 | $23.30 | $23.14 | $23.25 | $15.87 | 3,075 |
| 2016-03-15 | $23.10 | $23.15 | $23.08 | $23.15 | $15.80 | 800 |
| 2016-03-14 | $23.18 | $23.18 | $23.09 | $23.15 | $15.80 | 3,335 |
| 2016-03-11 | $23.18 | $23.30 | $23.18 | $23.30 | $15.90 | 1,596 |
| 2016-03-10 | $23.17 | $23.29 | $23.05 | $23.29 | $15.89 | 1,552 |
| 2016-03-09 | $23.06 | $23.29 | $23.05 | $23.29 | $15.89 | 1,050 |
| 2016-03-08 | $23.25 | $23.25 | $23.25 | $23.25 | $15.87 | 200 |
| 2016-03-07 | $23.44 | $23.44 | $23.44 | $23.44 | $15.99 | 480 |
| 2016-03-04 | $22.87 | $22.87 | $22.85 | $22.85 | $15.59 | 726 |
| 2016-03-03 | $22.97 | $23.00 | $22.85 | $22.99 | $15.69 | 1,879 |
| 2016-03-02 | $22.90 | $22.90 | $22.90 | $22.90 | $15.63 | 200 |
| 2016-03-01 | $22.88 | $23.00 | $22.88 | $23.00 | $15.69 | 1,220 |
| 2016-02-29 | $22.70 | $22.70 | $22.70 | $22.70 | $15.49 | 0 |
| 2016-02-26 | $22.90 | $22.90 | $22.70 | $22.70 | $15.49 | 3,336 |
| 2016-02-25 | $22.90 | $22.90 | $22.90 | $22.90 | $15.63 | 429 |
| 2016-02-24 | $22.90 | $22.90 | $22.90 | $22.90 | $15.63 | 28 |
| 2016-02-23 | $22.95 | $22.95 | $22.90 | $22.90 | $15.63 | 1,228 |
| 2016-02-22 | $22.96 | $22.96 | $22.96 | $22.96 | $15.67 | 0 |
| 2016-02-19 | $23.26 | $23.26 | $22.96 | $22.96 | $15.67 | 3,794 |
| 2016-02-18 | $22.55 | $23.00 | $22.55 | $23.00 | $15.69 | 2,600 |
| 2016-02-17 | $23.25 | $23.25 | $23.25 | $23.25 | $15.87 | 30 |
| 2016-02-16 | $23.27 | $23.27 | $22.60 | $23.25 | $15.87 | 2,402 |
| 2016-02-12 | $23.24 | $23.26 | $22.90 | $22.90 | $15.63 | 303 |
| 2016-02-11 | $22.90 | $23.15 | $22.90 | $22.90 | $15.63 | 1,305 |
| 2016-02-10 | $22.42 | $23.16 | $22.42 | $23.00 | $15.70 | 5,309 |
| 2016-02-09 | $24.24 | $24.25 | $24.00 | $24.20 | $15.96 | 2,450 |
| 2016-02-08 | $24.25 | $24.34 | $23.90 | $24.00 | $15.83 | 7,200 |
| 2016-02-05 | $24.22 | $24.24 | $24.12 | $24.24 | $15.99 | 3,706 |
| 2016-02-04 | $24.15 | $24.24 | $24.10 | $24.22 | $15.97 | 3,002 |
| 2016-02-03 | $24.25 | $24.25 | $24.20 | $24.23 | $15.98 | 1,675 |
| 2016-02-02 | $24.33 | $24.36 | $24.31 | $24.35 | $16.06 | 1,865 |
| 2016-02-01 | $24.25 | $24.37 | $24.25 | $24.25 | $16.00 | 2,400 |
| 2016-01-29 | $24.34 | $24.41 | $24.34 | $24.38 | $16.08 | 4,210 |
| 2016-01-28 | $24.20 | $24.35 | $24.20 | $24.35 | $16.06 | 1,820 |
| 2016-01-27 | $24.09 | $24.09 | $24.09 | $24.09 | $15.89 | 0 |
| 2016-01-26 | $24.58 | $24.58 | $24.09 | $24.09 | $15.89 | 1,531 |
| 2016-01-25 | $24.42 | $24.42 | $24.42 | $24.42 | $16.11 | 70 |
| 2016-01-22 | $24.46 | $24.49 | $24.30 | $24.42 | $16.11 | 5,920 |
| 2016-01-21 | $24.54 | $24.54 | $23.91 | $23.91 | $15.77 | 1,039 |
| 2016-01-20 | $24.57 | $24.57 | $23.79 | $23.92 | $15.78 | 8,434 |
| 2016-01-19 | $24.44 | $24.53 | $24.42 | $24.46 | $16.13 | 3,200 |
| 2016-01-15 | $24.88 | $24.88 | $24.65 | $24.66 | $16.27 | 6,415 |
| 2016-01-14 | $24.82 | $24.91 | $24.62 | $24.65 | $16.26 | 14,538 |
| 2016-01-13 | $25.10 | $25.11 | $24.87 | $24.97 | $16.47 | 3,960 |
| 2016-01-12 | $24.86 | $25.10 | $24.86 | $25.10 | $16.56 | 3,383 |
| 2016-01-11 | $25.16 | $25.17 | $24.99 | $25.17 | $16.60 | 6,053 |
| 2016-01-08 | $25.01 | $25.01 | $24.91 | $24.99 | $16.48 | 4,164 |
| 2016-01-07 | $25.01 | $25.10 | $24.82 | $25.05 | $16.52 | 10,472 |
| 2016-01-06 | $25.00 | $25.00 | $24.87 | $24.89 | $16.42 | 8,936 |
| 2016-01-05 | $24.87 | $25.06 | $24.87 | $24.98 | $16.48 | 10,199 |
| 2016-01-04 | $25.00 | $25.00 | $24.76 | $25.00 | $16.49 | 2,488 |
| 2015-12-31 | $25.10 | $25.10 | $24.94 | $24.94 | $16.45 | 5,480 |
| 2015-12-30 | $25.03 | $25.19 | $24.95 | $24.95 | $16.46 | 1,546 |
| 2015-12-29 | $25.00 | $25.04 | $24.98 | $25.00 | $16.49 | 4,746 |
| 2015-12-28 | $25.16 | $25.16 | $24.85 | $25.00 | $16.49 | 5,338 |
| 2015-12-24 | $25.01 | $25.05 | $24.94 | $24.96 | $16.47 | 22,050 |
| 2015-12-23 | $25.05 | $25.22 | $25.02 | $25.06 | $16.53 | 2,900 |
| 2015-12-22 | $24.85 | $24.88 | $24.85 | $24.85 | $16.39 | 1,950 |
| 2015-12-21 | $25.00 | $25.04 | $24.89 | $24.90 | $16.42 | 7,310 |
| 2015-12-18 | $25.30 | $25.30 | $25.30 | $25.30 | $16.69 | 0 |
| 2015-12-17 | $25.30 | $25.30 | $24.92 | $25.30 | $16.69 | 1,800 |
| 2015-12-16 | $25.25 | $25.25 | $25.25 | $25.25 | $16.66 | 0 |
| 2015-12-15 | $25.25 | $25.25 | $25.25 | $25.25 | $16.66 | 0 |
| 2015-12-14 | $25.25 | $25.25 | $25.25 | $25.25 | $16.66 | 0 |
| 2015-12-11 | $24.93 | $25.25 | $24.90 | $25.25 | $16.66 | 800 |
| 2015-12-10 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-12-09 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-12-08 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-12-07 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-12-04 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-12-03 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 55 |
| 2015-12-02 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-12-01 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 8 |
| 2015-11-30 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-11-27 | $25.08 | $25.10 | $25.00 | $25.10 | $16.56 | 1,822 |
| 2015-11-25 | $24.82 | $24.83 | $24.76 | $24.82 | $16.37 | 3,300 |
| 2015-11-24 | $25.00 | $25.00 | $25.00 | $25.00 | $16.49 | 0 |
| 2015-11-23 | $25.00 | $25.00 | $25.00 | $25.00 | $16.49 | 0 |
| 2015-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $16.49 | 0 |
| 2015-11-19 | $24.95 | $25.00 | $24.95 | $25.00 | $16.49 | 1,200 |
| 2015-11-18 | $24.91 | $24.91 | $24.91 | $24.91 | $16.43 | 0 |
| 2015-11-17 | $24.91 | $24.91 | $24.91 | $24.91 | $16.43 | 0 |
| 2015-11-16 | $24.91 | $24.91 | $24.91 | $24.91 | $16.43 | 300 |
| 2015-11-13 | $24.96 | $25.00 | $24.95 | $24.95 | $16.46 | 8,597 |
| 2015-11-12 | $25.03 | $25.03 | $25.00 | $25.00 | $16.49 | 1,800 |
| 2015-11-11 | $25.00 | $25.00 | $25.00 | $25.00 | $16.49 | 0 |
| 2015-11-10 | $25.46 | $25.46 | $25.00 | $25.00 | $16.49 | 1,700 |
| 2015-11-09 | $24.92 | $24.92 | $24.92 | $24.92 | $16.44 | 0 |
| 2015-11-06 | $24.87 | $24.92 | $24.87 | $24.92 | $16.44 | 1,410 |
| 2015-11-05 | $25.24 | $25.24 | $25.24 | $25.24 | $16.65 | 0 |
| 2015-11-04 | $25.24 | $25.24 | $25.24 | $25.24 | $16.65 | 100 |
| 2015-11-03 | $25.10 | $25.12 | $25.00 | $25.00 | $16.49 | 950 |
| 2015-11-02 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-10-30 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-10-29 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-10-28 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-10-27 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 31 |
| 2015-10-26 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-10-23 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-10-22 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-10-21 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-10-20 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 0 |
| 2015-10-19 | $25.10 | $25.10 | $25.10 | $25.10 | $16.56 | 621 |
| 2015-10-16 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-10-15 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-10-14 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-10-13 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-10-12 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-10-09 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-10-08 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-10-07 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-10-06 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-10-05 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-10-02 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-10-01 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-09-30 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-09-29 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-09-28 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-09-25 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-09-24 | $24.76 | $24.76 | $24.76 | $24.76 | $16.33 | 0 |
| 2015-09-23 | $24.75 | $24.77 | $24.75 | $24.76 | $16.33 | 900 |
| 2015-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $16.49 | 6,000 |
| 2015-09-21 | $25.00 | $25.00 | $25.00 | $25.00 | $16.49 | 100 |
| 2015-09-18 | $24.95 | $24.95 | $24.95 | $24.95 | $16.46 | 0 |
| 2015-09-17 | $24.95 | $24.95 | $24.95 | $24.95 | $16.46 | 0 |
| 2015-09-16 | $25.05 | $25.05 | $24.50 | $24.95 | $16.46 | 6,121 |
| 2015-09-15 | $25.08 | $25.08 | $25.08 | $25.08 | $16.54 | 0 |
| 2015-09-14 | $25.21 | $25.21 | $25.08 | $25.08 | $16.54 | 600 |
| 2015-09-11 | $25.30 | $25.30 | $25.30 | $25.30 | $16.69 | 0 |
| 2015-09-10 | $25.39 | $25.39 | $25.20 | $25.30 | $16.69 | 400 |
| 2015-09-09 | $25.39 | $25.39 | $25.39 | $25.39 | $16.75 | 100 |
| 2015-09-08 | $25.06 | $25.06 | $25.06 | $25.06 | $16.53 | 0 |
| 2015-09-04 | $25.21 | $25.21 | $25.06 | $25.06 | $16.53 | 1,200 |
| 2015-09-03 | $25.34 | $25.34 | $25.34 | $25.34 | $16.72 | 100 |
| 2015-09-02 | $25.35 | $25.35 | $25.35 | $25.35 | $16.72 | 0 |
| 2015-09-01 | $25.35 | $25.35 | $25.35 | $25.35 | $16.72 | 600 |
| 2015-08-31 | $25.03 | $25.03 | $25.03 | $25.03 | $16.51 | 0 |
| 2015-08-28 | $25.00 | $25.20 | $24.90 | $25.03 | $16.51 | 2,001 |
| 2015-08-27 | $25.03 | $25.03 | $24.98 | $24.98 | $16.48 | 900 |
| 2015-08-26 | $25.00 | $25.00 | $25.00 | $25.00 | $16.49 | 0 |
| 2015-08-25 | $25.30 | $25.30 | $25.00 | $25.00 | $16.49 | 406 |
| 2015-08-24 | $24.80 | $24.85 | $24.75 | $24.75 | $16.33 | 3,900 |
| 2015-08-21 | $24.90 | $24.90 | $24.90 | $24.90 | $16.42 | 6,388 |
| 2015-08-20 | $24.99 | $24.99 | $24.99 | $24.99 | $16.48 | 2 |
Lehman ABS 350 350 Adjustable Corp Backed Tr Certs GS Cap I (JBK) News Headlines
Recent Lehman ABS 350 350 Adjustable Corp Backed Tr Certs GS Cap I (JBK) News
Similar Companies to Lehman ABS 350 350 Adjustable Corp Backed Tr Certs GS Cap I (JBK) 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 | -- | -- | -- |