Jbt Bancorp Inc (JBTC) Exchange: PINK
Data as of May 3, 2024
$24.25 ($0.00) 0.00%
Jbt Bancorp Inc - Daily Information
Click for more stock information on Jbt Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $24.25 |
| Previous Close | $24.25 |
| High | $24.25 |
| Low | $24.25 |
| Adjusted Open | $24.25 |
| Previous Adjusted Close | $24.25 |
| Adjusted High | $24.25 |
| Adjusted Low | $24.25 |
About Jbt Bancorp Inc (JBTC)
No Description Available
Invest in Jbt Bancorp Inc (JBTC)
Historical Stock Data for Jbt Bancorp Inc (JBTC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2024-05-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2024-05-01 | $24.15 | $24.25 | $24.15 | $24.25 | $24.25 | 1,010 |
| 2024-04-30 | $23.41 | $23.41 | $23.01 | $23.30 | $23.30 | 1,751 |
| 2024-04-29 | $24.00 | $24.25 | $24.00 | $24.25 | $24.25 | 1,001 |
| 2024-04-26 | $23.99 | $24.25 | $23.99 | $24.25 | $24.25 | 4,438 |
| 2024-04-25 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 400 |
| 2024-04-24 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2024-04-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1,000 |
| 2024-04-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-04-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 500 |
| 2024-04-18 | $23.33 | $23.33 | $23.33 | $23.33 | $23.08 | 0 |
| 2024-04-17 | $23.33 | $23.33 | $23.33 | $23.33 | $23.08 | 180 |
| 2024-04-16 | $23.99 | $24.50 | $23.99 | $24.50 | $24.24 | 1,000 |
| 2024-04-15 | $23.22 | $23.75 | $23.20 | $23.75 | $23.75 | 2,108 |
| 2024-04-12 | $23.70 | $23.70 | $23.00 | $23.15 | $23.15 | 1,513 |
| 2024-04-11 | $24.16 | $24.16 | $23.71 | $23.71 | $23.71 | 360 |
| 2024-04-10 | $24.25 | $24.50 | $24.25 | $24.50 | $24.50 | 400 |
| 2024-04-09 | $24.30 | $24.45 | $24.29 | $24.29 | $24.29 | 895 |
| 2024-04-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,460 |
| 2024-04-05 | $23.75 | $23.75 | $23.50 | $23.70 | $23.70 | 2,181 |
| 2024-04-04 | $23.26 | $23.70 | $23.26 | $23.65 | $23.65 | 50 |
| 2024-04-03 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2024-04-02 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 29 |
| 2024-04-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 29 |
| 2024-03-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 9 |
| 2024-03-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 1,800 |
| 2024-03-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,015 |
| 2024-03-25 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 2,200 |
| 2024-03-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2024-03-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2024-03-20 | $24.95 | $24.99 | $24.95 | $24.99 | $24.99 | 550 |
| 2024-03-19 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-03-18 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-03-15 | $23.50 | $23.50 | $23.30 | $23.30 | $23.30 | 1,001 |
| 2024-03-14 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 1,050 |
| 2024-03-13 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-03-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-03-11 | $23.99 | $24.00 | $23.99 | $23.99 | $23.99 | 1,050 |
| 2024-03-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 200 |
| 2024-03-07 | $23.05 | $23.50 | $23.05 | $23.50 | $23.50 | 585 |
| 2024-03-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2024-03-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 12 |
| 2024-03-04 | $22.70 | $23.25 | $22.70 | $23.25 | $23.25 | 2,900 |
| 2024-03-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 300 |
| 2024-02-29 | $24.49 | $24.50 | $24.49 | $24.50 | $24.50 | 200 |
| 2024-02-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 82 |
| 2024-02-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-02-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-02-23 | $24.34 | $24.50 | $24.34 | $24.50 | $24.50 | 300 |
| 2024-02-22 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 22 |
| 2024-02-21 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 100 |
| 2024-02-20 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 3,100 |
| 2024-02-16 | $24.00 | $24.00 | $23.00 | $23.00 | $23.00 | 1,100 |
| 2024-02-15 | $24.00 | $24.00 | $23.25 | $23.25 | $23.25 | 2,400 |
| 2024-02-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 5,781 |
| 2024-02-13 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2024-02-12 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 340 |
| 2024-02-09 | $22.68 | $23.65 | $22.68 | $23.65 | $23.65 | 300 |
| 2024-02-08 | $26.00 | $26.00 | $22.50 | $23.36 | $23.36 | 4,627 |
| 2024-02-07 | $25.99 | $26.00 | $25.99 | $26.00 | $26.00 | 200 |
| 2024-02-06 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2024-02-05 | $25.00 | $25.44 | $25.00 | $25.44 | $25.44 | 605 |
| 2024-02-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 100 |
| 2024-02-01 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 165 |
| 2024-01-31 | $24.21 | $24.21 | $24.18 | $24.18 | $24.18 | 450 |
| 2024-01-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 282 |
| 2024-01-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 151 |
| 2024-01-26 | $23.93 | $25.00 | $23.60 | $25.00 | $25.00 | 6,460 |
| 2024-01-25 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 38 |
| 2024-01-24 | $23.60 | $23.93 | $23.05 | $23.93 | $23.93 | 2,157 |
| 2024-01-23 | $24.00 | $24.00 | $23.95 | $24.00 | $24.00 | 550 |
| 2024-01-22 | $23.50 | $23.75 | $23.50 | $23.75 | $23.75 | 1,631 |
| 2024-01-19 | $23.00 | $23.50 | $23.00 | $23.50 | $23.50 | 6,440 |
| 2024-01-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 3,153 |
| 2024-01-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 0 |
| 2024-01-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 0 |
| 2024-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 200 |
| 2024-01-11 | $22.50 | $22.89 | $22.50 | $22.89 | $22.65 | 1,360 |
| 2024-01-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.77 | 0 |
| 2024-01-09 | $22.34 | $22.34 | $21.90 | $22.00 | $21.77 | 2,324 |
| 2024-01-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.26 | 0 |
| 2024-01-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.26 | 0 |
| 2024-01-04 | $22.51 | $22.51 | $22.50 | $22.50 | $22.26 | 400 |
| 2024-01-03 | $22.57 | $22.57 | $22.57 | $22.57 | $22.33 | 80 |
| 2024-01-02 | $23.00 | $23.00 | $22.57 | $22.57 | $22.33 | 5,550 |
| 2023-12-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 106 |
| 2023-12-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 0 |
| 2023-12-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 0 |
| 2023-12-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 0 |
| 2023-12-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2023-12-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 500 |
| 2023-12-20 | $22.30 | $23.00 | $22.30 | $23.00 | $23.00 | 5,500 |
| 2023-12-19 | $22.25 | $22.95 | $22.25 | $22.95 | $22.95 | 300 |
| 2023-12-18 | $23.00 | $23.00 | $21.97 | $21.97 | $21.97 | 2,075 |
| 2023-12-15 | $22.74 | $23.00 | $22.70 | $23.00 | $23.00 | 1,500 |
| 2023-12-14 | $22.21 | $22.21 | $22.00 | $22.00 | $22.00 | 300 |
| 2023-12-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-12-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-12-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2023-12-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2023-12-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 201 |
| 2023-12-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 500 |
| 2023-12-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,000 |
| 2023-12-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 294 |
| 2023-12-01 | $22.51 | $22.51 | $22.35 | $22.35 | $22.35 | 1,100 |
| 2023-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 450 |
| 2023-11-29 | $22.32 | $23.00 | $22.32 | $23.00 | $23.00 | 400 |
| 2023-11-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-27 | $21.25 | $22.00 | $21.25 | $22.00 | $22.00 | 400 |
| 2023-11-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-21 | $20.50 | $21.00 | $20.50 | $21.00 | $21.00 | 1,999 |
| 2023-11-20 | $20.06 | $21.00 | $20.06 | $21.00 | $21.00 | 4,200 |
| 2023-11-17 | $20.25 | $20.25 | $20.00 | $20.06 | $20.06 | 2,300 |
| 2023-11-16 | $20.18 | $20.18 | $20.17 | $20.17 | $20.17 | 200 |
| 2023-11-15 | $20.94 | $20.94 | $20.16 | $20.20 | $20.20 | 682 |
| 2023-11-14 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 600 |
| 2023-11-13 | $20.05 | $20.95 | $20.05 | $20.95 | $20.95 | 400 |
| 2023-11-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 100 |
| 2023-11-09 | $19.50 | $20.50 | $19.50 | $20.50 | $20.50 | 3,505 |
| 2023-11-08 | $19.76 | $19.76 | $19.55 | $19.55 | $19.55 | 500 |
| 2023-11-07 | $19.56 | $19.60 | $19.50 | $19.50 | $19.50 | 705 |
| 2023-11-06 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 1,300 |
| 2023-11-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-11-02 | $19.58 | $19.75 | $19.50 | $19.75 | $19.75 | 1,360 |
| 2023-11-01 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 100 |
| 2023-10-31 | $20.20 | $20.20 | $19.35 | $19.35 | $19.35 | 3,000 |
| 2023-10-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 801 |
| 2023-10-27 | $19.75 | $20.01 | $19.50 | $20.00 | $20.00 | 5,699 |
| 2023-10-26 | $19.75 | $20.00 | $19.50 | $20.00 | $20.00 | 445 |
| 2023-10-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 200 |
| 2023-10-24 | $19.20 | $19.41 | $19.18 | $19.18 | $19.18 | 5,675 |
| 2023-10-23 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 50 |
| 2023-10-20 | $19.75 | $19.83 | $19.17 | $19.17 | $19.17 | 600 |
| 2023-10-19 | $19.53 | $19.75 | $19.53 | $19.75 | $19.50 | 800 |
| 2023-10-18 | $19.35 | $19.75 | $19.35 | $19.75 | $19.50 | 712 |
| 2023-10-17 | $19.30 | $19.95 | $19.00 | $19.20 | $18.96 | 9,134 |
| 2023-10-16 | $20.15 | $20.15 | $19.95 | $19.95 | $19.70 | 1,900 |
| 2023-10-13 | $20.30 | $20.30 | $20.03 | $20.03 | $19.78 | 450 |
| 2023-10-12 | $20.35 | $20.35 | $20.35 | $20.35 | $20.09 | 250 |
| 2023-10-11 | $20.75 | $20.75 | $20.74 | $20.74 | $20.48 | 900 |
| 2023-10-10 | $21.00 | $21.00 | $20.75 | $20.75 | $20.49 | 649 |
| 2023-10-09 | $20.40 | $20.75 | $20.40 | $20.75 | $20.49 | 5,300 |
| 2023-10-06 | $19.75 | $20.40 | $19.75 | $20.40 | $20.14 | 3,100 |
| 2023-10-05 | $19.30 | $19.89 | $19.28 | $19.50 | $19.25 | 3,750 |
| 2023-10-04 | $19.30 | $19.30 | $19.25 | $19.30 | $19.06 | 400 |
| 2023-10-03 | $20.15 | $20.15 | $19.61 | $19.61 | $19.36 | 1,450 |
| 2023-10-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.24 | 100 |
| 2023-09-29 | $20.15 | $20.15 | $20.15 | $20.15 | $19.90 | 100 |
| 2023-09-28 | $20.45 | $20.45 | $20.45 | $20.45 | $20.19 | 300 |
| 2023-09-27 | $20.15 | $20.15 | $20.11 | $20.11 | $19.86 | 771 |
| 2023-09-26 | $20.15 | $20.15 | $20.15 | $20.15 | $19.90 | 1,810 |
| 2023-09-25 | $20.30 | $20.30 | $20.20 | $20.20 | $19.95 | 3,698 |
| 2023-09-22 | $21.50 | $21.50 | $19.45 | $20.20 | $19.95 | 30,999 |
| 2023-09-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.48 | 0 |
| 2023-09-20 | $21.75 | $21.75 | $21.75 | $21.75 | $21.48 | 129 |
| 2023-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 200 |
| 2023-09-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 0 |
| 2023-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 0 |
| 2023-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 125 |
| 2023-09-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.48 | 0 |
| 2023-09-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.48 | 371 |
| 2023-09-11 | $22.00 | $22.00 | $21.49 | $21.49 | $21.22 | 1,000 |
| 2023-09-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.46 | 240 |
| 2023-09-07 | $22.25 | $22.25 | $22.25 | $22.25 | $21.97 | 200 |
| 2023-09-06 | $22.30 | $22.75 | $22.00 | $22.00 | $21.72 | 4,127 |
| 2023-09-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.07 | 1,000 |
| 2023-09-01 | $22.99 | $22.99 | $22.30 | $22.60 | $22.31 | 4,608 |
| 2023-08-31 | $23.00 | $23.00 | $22.99 | $22.99 | $22.70 | 1,978 |
| 2023-08-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.71 | 392 |
| 2023-08-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.71 | 0 |
| 2023-08-28 | $23.10 | $23.15 | $23.00 | $23.00 | $22.71 | 1,018 |
| 2023-08-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.20 | 0 |
| 2023-08-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.20 | 17 |
| 2023-08-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.20 | 0 |
| 2023-08-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.20 | 100 |
| 2023-08-21 | $23.38 | $23.38 | $23.38 | $23.38 | $23.08 | 40 |
| 2023-08-18 | $23.38 | $23.38 | $23.38 | $23.38 | $23.08 | 180 |
| 2023-08-17 | $23.25 | $23.25 | $23.25 | $23.25 | $22.96 | 300 |
| 2023-08-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.20 | 0 |
| 2023-08-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.20 | 152 |
| 2023-08-14 | $23.50 | $23.50 | $23.25 | $23.25 | $22.96 | 500 |
| 2023-08-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.45 | 1 |
| 2023-08-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.45 | 0 |
| 2023-08-09 | $23.25 | $23.75 | $23.25 | $23.75 | $23.45 | 1,825 |
| 2023-08-08 | $23.50 | $23.70 | $23.50 | $23.70 | $23.40 | 1,673 |
| 2023-08-07 | $23.10 | $23.10 | $23.10 | $23.10 | $22.81 | 0 |
| 2023-08-04 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-08-03 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-08-02 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 50 |
| 2023-08-01 | $25.00 | $25.00 | $23.10 | $23.10 | $23.10 | 7,696 |
| 2023-07-31 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 2 |
| 2023-07-28 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1,153 |
| 2023-07-27 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 547 |
| 2023-07-26 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-07-25 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-07-24 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 400 |
| 2023-07-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 5,005 |
| 2023-07-20 | $25.00 | $25.00 | $24.00 | $24.00 | $23.76 | 7,730 |
| 2023-07-19 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-07-18 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-07-17 | $25.00 | $25.00 | $24.32 | $24.33 | $24.33 | 1,249 |
| 2023-07-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 600 |
| 2023-07-13 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 300 |
| 2023-07-12 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-07-11 | $24.14 | $24.14 | $24.11 | $24.11 | $24.11 | 350 |
| 2023-07-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-07-07 | $25.50 | $25.50 | $24.12 | $24.12 | $24.12 | 550 |
| 2023-07-06 | $24.25 | $24.25 | $24.10 | $24.11 | $24.11 | 900 |
| 2023-07-05 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 25 |
| 2023-07-03 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-06-30 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-06-29 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 102 |
| 2023-06-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 40 |
| 2023-06-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 21 |
| 2023-06-23 | $24.75 | $25.00 | $24.75 | $25.00 | $25.00 | 4,350 |
| 2023-06-22 | $25.00 | $25.00 | $24.78 | $25.00 | $25.00 | 151 |
| 2023-06-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-20 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 301 |
| 2023-06-16 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2023-06-15 | $25.25 | $25.25 | $25.24 | $25.24 | $25.24 | 301 |
| 2023-06-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-06-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-06-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 26 |
| 2023-06-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-06-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-06-07 | $25.12 | $25.12 | $24.50 | $24.50 | $24.50 | 1,550 |
| 2023-06-06 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 409 |
| 2023-06-05 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-06-02 | $24.50 | $25.50 | $24.50 | $25.12 | $25.12 | 1,060 |
| 2023-06-01 | $24.50 | $24.50 | $24.40 | $24.50 | $24.50 | 2,350 |
| 2023-05-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 550 |
| 2023-05-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-05-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-05-25 | $25.25 | $25.25 | $24.50 | $24.50 | $24.50 | 550 |
| 2023-05-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-05-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-05-22 | $25.05 | $26.00 | $25.05 | $26.00 | $26.00 | 4,250 |
| 2023-05-19 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-05-18 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-05-17 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-05-16 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 4 |
| 2023-05-15 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-05-12 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-05-11 | $25.50 | $25.50 | $24.05 | $24.59 | $24.59 | 5,389 |
| 2023-05-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 70 |
| 2023-05-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 20 |
| 2023-05-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 800 |
| 2023-05-04 | $27.25 | $27.25 | $23.20 | $26.00 | $26.00 | 1,320 |
| 2023-05-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-05-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 2 |
| 2023-05-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 3 |
| 2023-04-28 | $27.80 | $28.00 | $27.80 | $28.00 | $28.00 | 2,882 |
| 2023-04-27 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 21 |
| 2023-04-26 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 100 |
| 2023-04-25 | $27.50 | $27.50 | $27.25 | $27.25 | $27.25 | 200 |
| 2023-04-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2023-04-21 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 300 |
| 2023-04-20 | $27.75 | $27.75 | $27.75 | $27.75 | $27.51 | 0 |
| 2023-04-19 | $27.75 | $27.75 | $27.75 | $27.75 | $27.51 | 0 |
| 2023-04-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.51 | 2 |
| 2023-04-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.25 | 1,276 |
| 2023-04-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.25 | 0 |
| 2023-04-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.25 | 1,276 |
| 2023-04-12 | $28.28 | $28.28 | $28.28 | $28.28 | $28.03 | 0 |
| 2023-04-11 | $27.97 | $28.28 | $27.97 | $28.28 | $28.28 | 1,020 |
| 2023-04-10 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 100 |
| 2023-04-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 728 |
| 2023-04-05 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-04-04 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-04-03 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 100 |
| 2023-03-31 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-03-30 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 2,157 |
| 2023-03-29 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2023-03-28 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2023-03-27 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2023-03-24 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 198 |
| 2023-03-23 | $27.20 | $27.50 | $27.00 | $27.03 | $27.03 | 10,220 |
| 2023-03-22 | $28.25 | $28.25 | $27.05 | $27.05 | $27.05 | 1,500 |
| 2023-03-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-03-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-03-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 70 |
| 2023-03-16 | $28.50 | $28.50 | $27.50 | $28.00 | $28.00 | 3,450 |
| 2023-03-15 | $29.40 | $29.40 | $28.75 | $28.75 | $28.75 | 1,400 |
| 2023-03-14 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 152 |
| 2023-03-13 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2023-03-10 | $30.40 | $30.40 | $29.40 | $29.40 | $29.40 | 5,929 |
| 2023-03-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 14,669 |
| 2023-03-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-03-01 | $30.00 | $31.50 | $30.00 | $30.25 | $30.25 | 2,426 |
| 2023-02-28 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-02-27 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 26 |
| 2023-02-24 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 300 |
| 2023-02-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-02-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 2023-02-21 | $29.80 | $31.00 | $29.80 | $31.00 | $31.00 | 2,357 |
| 2023-02-17 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 68 |
| 2023-02-16 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 100 |
| 2023-02-15 | $29.50 | $29.55 | $29.50 | $29.55 | $29.55 | 3,912 |
| 2023-02-14 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2023-02-13 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2023-02-10 | $29.55 | $29.55 | $29.35 | $29.35 | $29.35 | 1,360 |
| 2023-02-09 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2023-02-08 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2023-02-07 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2023-02-06 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2023-02-03 | $29.75 | $31.00 | $29.05 | $29.67 | $29.67 | 3,675 |
| 2023-02-02 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 28 |
| 2023-02-01 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 1,003 |
| 2023-01-31 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 1,611 |
| 2023-01-30 | $28.85 | $28.85 | $28.80 | $28.83 | $28.83 | 1,152 |
| 2023-01-27 | $28.80 | $28.82 | $28.80 | $28.82 | $28.82 | 1,459 |
| 2023-01-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-01-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-01-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1 |
| 2023-01-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-01-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-01-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.26 | 0 |
| 2023-01-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.26 | 50 |
| 2023-01-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.26 | 210 |
| 2023-01-13 | $29.25 | $29.25 | $29.25 | $29.25 | $29.00 | 100 |
| 2023-01-12 | $29.19 | $29.19 | $29.19 | $29.19 | $28.94 | 0 |
| 2023-01-11 | $29.19 | $29.19 | $29.19 | $29.19 | $28.94 | 0 |
| 2023-01-10 | $29.19 | $29.19 | $29.19 | $29.19 | $28.94 | 0 |
| 2023-01-09 | $29.00 | $29.19 | $29.00 | $29.19 | $28.94 | 1,230 |
| 2023-01-06 | $27.60 | $27.60 | $27.60 | $27.60 | $27.36 | 0 |
| 2023-01-05 | $27.60 | $27.60 | $27.60 | $27.60 | $27.36 | 0 |
| 2023-01-04 | $27.60 | $27.60 | $27.60 | $27.60 | $27.36 | 0 |
| 2023-01-03 | $28.50 | $28.50 | $27.60 | $27.60 | $27.36 | 8,000 |
| 2022-12-30 | $28.30 | $28.30 | $27.40 | $27.40 | $27.17 | 19,403 |
| 2022-12-29 | $29.30 | $29.30 | $28.25 | $28.25 | $28.01 | 10,380 |
| 2022-12-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.24 | 100 |
| 2022-12-27 | $31.00 | $31.00 | $31.00 | $31.00 | $30.74 | 1,950 |
| 2022-12-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.74 | 0 |
| 2022-12-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.74 | 0 |
| 2022-12-21 | $31.00 | $31.00 | $31.00 | $31.00 | $30.74 | 0 |
| 2022-12-20 | $31.00 | $31.00 | $31.00 | $31.00 | $30.74 | 0 |
| 2022-12-19 | $31.00 | $31.00 | $31.00 | $31.00 | $30.74 | 1,007 |
| 2022-12-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.73 | 0 |
| 2022-12-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.73 | 0 |
| 2022-12-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.73 | 0 |
| 2022-12-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 50 |
| 2022-12-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 602 |
| 2022-12-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,300 |
| 2022-12-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 700 |
| 2022-12-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-02 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 76 |
| 2022-12-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-11-30 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-11-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-11-28 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-11-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 100 |
| 2022-11-23 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-11-22 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-11-21 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 19 |
| 2022-11-18 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-11-17 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-11-16 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 140 |
| 2022-11-15 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 0 |
| 2022-11-14 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 0 |
| 2022-11-11 | $35.99 | $35.99 | $31.64 | $31.64 | $31.64 | 602 |
| 2022-11-10 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-11-09 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 100 |
| 2022-11-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-11-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 100 |
| 2022-11-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,513 |
| 2022-11-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 101 |
| 2022-11-02 | $30.75 | $32.00 | $30.75 | $31.00 | $31.00 | 577 |
| 2022-11-01 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 3 |
| 2022-10-31 | $28.75 | $28.81 | $28.50 | $28.81 | $28.81 | 1,875 |
| 2022-10-28 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 25 |
| 2022-10-27 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-26 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-25 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-24 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-21 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-20 | $29.90 | $29.90 | $29.90 | $29.90 | $29.68 | 0 |
| 2022-10-19 | $29.90 | $29.90 | $29.90 | $29.90 | $29.68 | 0 |
| 2022-10-18 | $29.90 | $29.90 | $29.90 | $29.90 | $29.68 | 0 |
| 2022-10-17 | $29.90 | $29.90 | $29.90 | $29.90 | $29.68 | 0 |
| 2022-10-14 | $29.90 | $29.90 | $29.90 | $29.90 | $29.68 | 200 |
| 2022-10-13 | $28.37 | $28.37 | $28.37 | $28.37 | $28.16 | 0 |
| 2022-10-12 | $28.37 | $28.37 | $28.37 | $28.37 | $28.16 | 0 |
| 2022-10-11 | $28.37 | $28.37 | $28.37 | $28.37 | $28.16 | 500 |
| 2022-10-10 | $27.67 | $27.67 | $27.67 | $27.67 | $27.47 | 0 |
| 2022-10-07 | $27.67 | $27.67 | $27.67 | $27.67 | $27.47 | 0 |
| 2022-10-06 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| 2022-10-05 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| 2022-10-04 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 197 |
| 2022-10-03 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2022-09-30 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2022-09-29 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2022-09-28 | $27.70 | $27.70 | $27.60 | $27.60 | $27.60 | 1,220 |
| 2022-09-27 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-09-26 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-09-23 | $28.85 | $28.85 | $28.50 | $28.53 | $28.53 | 2,072 |
| 2022-09-22 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 50 |
| 2022-09-21 | $28.05 | $28.05 | $27.65 | $27.65 | $27.65 | 400 |
| 2022-09-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-09-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,770 |
| 2022-09-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,010 |
| 2022-09-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 8 |
| 2022-09-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 300 |
| 2022-09-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 150 |
| 2022-09-12 | $28.20 | $28.50 | $28.20 | $28.50 | $28.50 | 200 |
| 2022-09-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-06 | $28.00 | $28.00 | $27.12 | $28.00 | $28.00 | 1,300 |
| 2022-09-02 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 100 |
| 2022-09-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-31 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-30 | $27.70 | $27.77 | $27.00 | $27.00 | $27.00 | 2,350 |
| 2022-08-29 | $27.35 | $27.35 | $27.00 | $27.00 | $27.00 | 248 |
| 2022-08-26 | $27.77 | $27.77 | $27.00 | $27.00 | $27.00 | 782 |
| 2022-08-25 | $27.30 | $27.30 | $27.10 | $27.10 | $27.10 | 13,000 |
| 2022-08-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-16 | $27.50 | $27.50 | $27.30 | $27.50 | $27.50 | 2,500 |
| 2022-08-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 10 |
| 2022-08-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 25 |
| 2022-08-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 101 |
| 2022-08-01 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 3 |
| 2022-07-29 | $26.80 | $27.76 | $26.80 | $27.76 | $27.76 | 3,191 |
| 2022-07-28 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 125 |
| 2022-07-27 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 110 |
| 2022-07-26 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 50 |
| 2022-07-25 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2022-07-22 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2022-07-21 | $26.20 | $26.20 | $26.06 | $26.06 | $25.84 | 600 |
| 2022-07-20 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 0 |
| 2022-07-19 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 0 |
| 2022-07-18 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 25 |
| 2022-07-15 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 25 |
| 2022-07-14 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 25 |
| 2022-07-13 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 0 |
| 2022-07-12 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 50 |
| 2022-07-11 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 0 |
| 2022-07-08 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 0 |
| 2022-07-07 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 48 |
| 2022-07-06 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 0 |
| 2022-07-05 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 50 |
| 2022-07-01 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 0 |
| 2022-06-30 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 0 |
| 2022-06-29 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 600 |
| 2022-06-28 | $29.95 | $29.95 | $29.95 | $29.95 | $29.70 | 100 |
| 2022-06-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.53 | 463 |
| 2022-06-24 | $27.61 | $27.61 | $27.61 | $27.61 | $27.38 | 0 |
| 2022-06-23 | $27.61 | $27.61 | $27.61 | $27.61 | $27.38 | 0 |
| 2022-06-22 | $27.61 | $27.61 | $27.61 | $27.61 | $27.38 | 0 |
| 2022-06-21 | $27.61 | $27.61 | $27.61 | $27.61 | $27.38 | 0 |
| 2022-06-17 | $27.61 | $27.61 | $27.61 | $27.61 | $27.38 | 0 |
| 2022-06-16 | $27.61 | $27.61 | $27.61 | $27.61 | $27.38 | 150 |
| 2022-06-15 | $27.61 | $27.61 | $27.61 | $27.61 | $27.38 | 0 |
| 2022-06-14 | $27.61 | $27.61 | $27.61 | $27.61 | $27.38 | 2,500 |
| 2022-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.77 | 0 |
| 2022-06-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.77 | 0 |
| 2022-06-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.77 | 0 |
| 2022-06-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.77 | 2,612 |
| 2022-06-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.77 | 0 |
| 2022-06-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.77 | 0 |
| 2022-06-03 | $27.51 | $28.00 | $27.51 | $28.00 | $27.77 | 4,850 |
| 2022-06-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.27 | 287 |
| 2022-06-01 | $27.51 | $27.51 | $27.51 | $27.51 | $27.28 | 0 |
| 2022-05-31 | $27.51 | $27.51 | $27.51 | $27.51 | $27.28 | 0 |
| 2022-05-27 | $27.75 | $27.75 | $27.51 | $27.51 | $27.28 | 2,376 |
| 2022-05-26 | $26.50 | $26.95 | $26.50 | $26.95 | $26.72 | 250 |
| 2022-05-25 | $26.25 | $26.25 | $26.25 | $26.25 | $26.03 | 120 |
| 2022-05-24 | $26.95 | $26.95 | $26.95 | $26.95 | $26.62 | 0 |
| 2022-05-23 | $26.95 | $26.95 | $26.95 | $26.95 | $26.62 | 0 |
| 2022-05-20 | $26.95 | $26.95 | $26.95 | $26.95 | $26.62 | 0 |
| 2022-05-19 | $26.95 | $26.95 | $26.95 | $26.95 | $26.62 | 0 |
| 2022-05-18 | $26.95 | $26.95 | $26.95 | $26.95 | $26.62 | 0 |
| 2022-05-17 | $26.95 | $26.95 | $26.95 | $26.95 | $26.62 | 0 |
| 2022-05-16 | $26.26 | $26.95 | $26.26 | $26.95 | $26.62 | 450 |
| 2022-05-13 | $27.55 | $27.55 | $26.25 | $26.25 | $25.93 | 450 |
| 2022-05-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.15 | 124 |
| 2022-05-11 | $27.65 | $27.65 | $27.65 | $27.65 | $27.31 | 395 |
| 2022-05-10 | $27.65 | $27.65 | $27.65 | $27.65 | $27.31 | 150 |
| 2022-05-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.15 | 0 |
| 2022-05-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.15 | 500 |
| 2022-05-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.15 | 200 |
| 2022-05-04 | $28.40 | $28.40 | $28.40 | $28.40 | $28.06 | 0 |
| 2022-05-03 | $28.00 | $28.50 | $28.00 | $28.40 | $28.06 | 1,622 |
| 2022-05-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.65 | 203 |
| 2022-04-29 | $28.30 | $28.75 | $28.25 | $28.75 | $28.40 | 5,112 |
| 2022-04-28 | $28.06 | $28.06 | $28.06 | $28.06 | $27.72 | 0 |
| 2022-04-27 | $28.06 | $28.06 | $28.06 | $28.06 | $27.72 | 350 |
| 2022-04-26 | $28.21 | $28.21 | $28.21 | $28.21 | $27.87 | 165 |
| 2022-04-25 | $28.21 | $28.21 | $28.21 | $28.21 | $27.87 | 0 |
| 2022-04-22 | $28.21 | $28.21 | $28.21 | $28.21 | $27.87 | 165 |
| 2022-04-21 | $28.45 | $28.45 | $28.45 | $28.45 | $27.89 | 0 |
| 2022-04-20 | $28.45 | $28.45 | $28.45 | $28.45 | $27.89 | 0 |
| 2022-04-19 | $28.50 | $28.75 | $28.45 | $28.45 | $27.89 | 1,250 |
| 2022-04-18 | $28.51 | $28.51 | $28.02 | $28.02 | $27.47 | 1,720 |
| 2022-04-14 | $28.45 | $28.45 | $28.45 | $28.45 | $27.89 | 0 |
| 2022-04-13 | $28.45 | $28.45 | $28.45 | $28.45 | $27.89 | 0 |
| 2022-04-12 | $28.45 | $28.45 | $28.45 | $28.45 | $27.89 | 0 |
| 2022-04-11 | $28.45 | $28.45 | $28.45 | $28.45 | $27.89 | 0 |
| 2022-04-08 | $28.45 | $28.45 | $28.45 | $28.45 | $27.89 | 0 |
| 2022-04-07 | $28.45 | $28.45 | $28.45 | $28.45 | $27.89 | 0 |
| 2022-04-06 | $28.45 | $28.45 | $28.45 | $28.45 | $27.89 | 0 |
| 2022-04-05 | $28.75 | $28.75 | $28.45 | $28.75 | $28.18 | 937 |
| 2022-04-04 | $28.75 | $28.75 | $28.75 | $28.75 | $28.18 | 0 |
| 2022-04-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.18 | 0 |
| 2022-03-31 | $28.75 | $28.75 | $28.75 | $28.75 | $28.18 | 0 |
| 2022-03-30 | $28.75 | $28.75 | $28.75 | $28.75 | $28.18 | 937 |
| 2022-03-29 | $28.75 | $28.75 | $28.75 | $28.75 | $28.18 | 0 |
| 2022-03-28 | $28.75 | $28.75 | $28.75 | $28.75 | $28.18 | 0 |
| 2022-03-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.18 | 0 |
| 2022-03-24 | $28.75 | $28.75 | $28.75 | $28.75 | $28.18 | 0 |
| 2022-03-23 | $32.00 | $32.00 | $28.75 | $28.75 | $28.18 | 3,191 |
| 2022-03-22 | $29.99 | $29.99 | $29.99 | $29.99 | $29.40 | 0 |
| 2022-03-21 | $29.99 | $29.99 | $29.99 | $29.99 | $29.40 | 0 |
| 2022-03-18 | $29.99 | $29.99 | $29.99 | $29.99 | $29.40 | 0 |
| 2022-03-17 | $29.99 | $29.99 | $29.99 | $29.99 | $29.40 | 2 |
| 2022-03-16 | $29.99 | $29.99 | $29.99 | $29.99 | $29.40 | 0 |
| 2022-03-15 | $29.99 | $30.00 | $29.99 | $29.99 | $29.40 | 1,489 |
| 2022-03-14 | $28.99 | $28.99 | $28.99 | $28.99 | $28.42 | 0 |
| 2022-03-11 | $28.99 | $28.99 | $28.99 | $28.99 | $28.42 | 0 |
| 2022-03-10 | $28.99 | $28.99 | $28.99 | $28.99 | $28.42 | 0 |
| 2022-03-09 | $28.99 | $28.99 | $28.99 | $28.99 | $28.42 | 0 |
| 2022-03-08 | $28.99 | $28.99 | $28.99 | $28.99 | $28.42 | 0 |
| 2022-03-07 | $28.99 | $28.99 | $28.99 | $28.99 | $28.42 | 0 |
| 2022-03-04 | $28.99 | $28.99 | $28.99 | $28.99 | $28.42 | 0 |
| 2022-03-03 | $28.99 | $28.99 | $28.99 | $28.99 | $28.32 | 0 |
| 2022-03-02 | $28.99 | $28.99 | $28.99 | $28.99 | $28.32 | 0 |
| 2022-03-01 | $28.99 | $28.99 | $28.99 | $28.99 | $28.32 | 0 |
| 2022-02-28 | $28.99 | $28.99 | $28.99 | $28.99 | $28.32 | 0 |
| 2022-02-25 | $28.99 | $28.99 | $28.99 | $28.99 | $28.32 | 0 |
| 2022-02-24 | $28.99 | $28.99 | $28.99 | $28.99 | $28.32 | 200 |
| 2022-02-23 | $28.55 | $29.00 | $28.55 | $28.70 | $28.04 | 1,872 |
| 2022-02-22 | $28.56 | $28.56 | $28.56 | $28.56 | $27.90 | 0 |
| 2022-02-18 | $28.56 | $28.56 | $28.56 | $28.56 | $27.90 | 0 |
| 2022-02-17 | $28.56 | $28.56 | $28.56 | $28.56 | $27.90 | 228 |
| 2022-02-16 | $28.92 | $28.92 | $28.92 | $28.92 | $28.25 | 0 |
| 2022-02-15 | $28.92 | $28.92 | $28.92 | $28.92 | $28.25 | 0 |
| 2022-02-14 | $29.00 | $29.00 | $28.92 | $28.92 | $28.25 | 1,000 |
| 2022-02-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 500 |
| 2022-02-10 | $28.50 | $29.00 | $28.36 | $29.00 | $28.33 | 2,075 |
| 2022-02-09 | $28.50 | $28.50 | $28.50 | $28.50 | $27.84 | 0 |
| 2022-02-08 | $28.50 | $28.50 | $28.50 | $28.50 | $27.84 | 0 |
| 2022-02-07 | $28.50 | $28.50 | $28.50 | $28.50 | $27.84 | 701 |
| 2022-02-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.28 | 0 |
| 2022-02-03 | $31.00 | $31.00 | $31.00 | $31.00 | $30.28 | 0 |
| 2022-02-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.28 | 290 |
| 2022-02-01 | $31.75 | $31.75 | $31.75 | $31.75 | $31.02 | 3 |
| 2022-01-31 | $32.00 | $32.00 | $31.75 | $31.75 | $31.02 | 1,510 |
| 2022-01-28 | $28.75 | $28.75 | $28.30 | $28.30 | $27.64 | 300 |
| 2022-01-27 | $29.20 | $32.18 | $29.20 | $32.18 | $31.44 | 600 |
| 2022-01-26 | $28.69 | $28.69 | $28.69 | $28.69 | $28.03 | 0 |
| 2022-01-25 | $28.69 | $28.69 | $28.69 | $28.69 | $28.03 | 100 |
| 2022-01-24 | $28.65 | $28.65 | $28.50 | $28.50 | $27.84 | 200 |
| 2022-01-21 | $28.84 | $28.84 | $28.50 | $28.50 | $27.63 | 1,141 |
| 2022-01-20 | $28.10 | $28.10 | $28.10 | $28.10 | $27.24 | 625 |
| 2022-01-19 | $28.10 | $28.10 | $28.10 | $28.10 | $27.24 | 0 |
| 2022-01-18 | $28.10 | $28.10 | $28.10 | $28.10 | $27.24 | 331 |
| 2022-01-14 | $28.01 | $28.01 | $28.01 | $28.01 | $27.15 | 1 |
| 2022-01-13 | $28.01 | $28.01 | $28.01 | $28.01 | $27.15 | 0 |
| 2022-01-12 | $28.01 | $28.01 | $28.01 | $28.01 | $27.15 | 0 |
| 2022-01-11 | $28.01 | $28.01 | $28.01 | $28.01 | $27.15 | 0 |
| 2022-01-10 | $28.01 | $28.01 | $28.01 | $28.01 | $27.15 | 1,020 |
| 2022-01-07 | $28.99 | $28.99 | $28.99 | $28.99 | $28.10 | 0 |
| 2022-01-06 | $28.99 | $28.99 | $28.99 | $28.99 | $28.10 | 0 |
| 2022-01-05 | $28.99 | $28.99 | $28.99 | $28.99 | $28.10 | 0 |
| 2022-01-04 | $28.99 | $28.99 | $28.99 | $28.99 | $28.10 | 0 |
| 2022-01-03 | $28.26 | $28.99 | $28.25 | $28.99 | $28.10 | 786 |
| 2021-12-31 | $28.36 | $28.36 | $28.36 | $28.36 | $27.49 | 0 |
| 2021-12-30 | $28.36 | $28.36 | $28.36 | $28.36 | $27.49 | 170 |
| 2021-12-29 | $28.36 | $28.36 | $28.36 | $28.36 | $27.49 | 0 |
| 2021-12-28 | $28.36 | $28.36 | $28.36 | $28.36 | $27.49 | 151 |
| 2021-12-27 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 0 |
| 2021-12-23 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 1,000 |
| 2021-12-22 | $29.25 | $29.25 | $28.94 | $28.94 | $28.05 | 2,304 |
| 2021-12-21 | $28.60 | $28.60 | $28.50 | $28.50 | $27.63 | 300 |
| 2021-12-20 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 0 |
| 2021-12-17 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 0 |
| 2021-12-16 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 4 |
| 2021-12-15 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 0 |
| 2021-12-14 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 0 |
| 2021-12-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 0 |
| 2021-12-10 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 100 |
| 2021-12-09 | $28.66 | $28.66 | $28.66 | $28.66 | $27.78 | 0 |
| 2021-12-08 | $28.59 | $28.66 | $28.59 | $28.66 | $27.78 | 1,425 |
| 2021-12-07 | $28.59 | $28.59 | $28.59 | $28.59 | $27.71 | 2,000 |
| 2021-12-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 0 |
| 2021-12-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 30 |
| 2021-12-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 0 |
| 2021-12-01 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 200 |
| 2021-11-30 | $28.93 | $28.93 | $28.93 | $28.93 | $28.04 | 1,067 |
| 2021-11-29 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 350 |
| 2021-11-26 | $29.20 | $29.20 | $29.20 | $29.20 | $28.31 | 0 |
| 2021-11-24 | $29.20 | $29.20 | $29.20 | $29.20 | $28.31 | 0 |
| 2021-11-23 | $29.20 | $29.20 | $29.20 | $29.20 | $28.31 | 0 |
| 2021-11-22 | $29.20 | $29.20 | $29.20 | $29.20 | $28.31 | 100 |
| 2021-11-19 | $28.50 | $28.50 | $28.50 | $28.50 | $27.63 | 0 |
| 2021-11-18 | $28.75 | $28.75 | $28.50 | $28.50 | $27.63 | 350 |
| 2021-11-17 | $29.20 | $29.20 | $29.20 | $29.20 | $28.31 | 0 |
| 2021-11-16 | $29.10 | $29.20 | $29.10 | $29.20 | $28.31 | 1,003 |
| 2021-11-15 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 7 |
| 2021-11-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 195 |
| 2021-11-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 105 |
| 2021-11-10 | $28.50 | $28.50 | $28.50 | $28.50 | $27.63 | 0 |
| 2021-11-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 500 |
| 2021-11-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 0 |
| 2021-11-05 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 500 |
| 2021-11-04 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 0 |
| 2021-11-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 0 |
| 2021-11-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 0 |
| 2021-11-01 | $28.75 | $29.00 | $28.75 | $29.00 | $28.11 | 2,375 |
| 2021-10-29 | $28.75 | $28.75 | $28.75 | $28.75 | $27.87 | 4,024 |
| 2021-10-28 | $28.00 | $28.42 | $27.57 | $28.42 | $27.55 | 1,100 |
| 2021-10-27 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 0 |
| 2021-10-26 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 100 |
| 2021-10-25 | $29.10 | $29.10 | $29.10 | $29.10 | $28.21 | 200 |
| 2021-10-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.14 | 100 |
| 2021-10-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.14 | 0 |
| 2021-10-20 | $28.00 | $28.00 | $28.00 | $28.00 | $26.94 | 0 |
| 2021-10-19 | $28.00 | $28.00 | $27.75 | $28.00 | $26.94 | 693 |
| 2021-10-18 | $28.50 | $28.50 | $28.50 | $28.50 | $27.42 | 0 |
| 2021-10-15 | $28.50 | $28.50 | $28.50 | $28.50 | $27.42 | 5 |
| 2021-10-14 | $28.50 | $28.50 | $28.50 | $28.50 | $27.42 | 0 |
| 2021-10-13 | $28.50 | $28.50 | $28.50 | $28.50 | $27.42 | 0 |
| 2021-10-12 | $28.75 | $28.75 | $28.50 | $28.50 | $27.42 | 800 |
| 2021-10-11 | $27.79 | $27.79 | $27.79 | $27.79 | $26.74 | 0 |
| 2021-10-08 | $27.79 | $27.79 | $27.79 | $27.79 | $26.74 | 0 |
| 2021-10-07 | $27.79 | $27.79 | $27.79 | $27.79 | $26.74 | 250 |
| 2021-10-06 | $28.00 | $28.00 | $28.00 | $28.00 | $26.94 | 0 |
| 2021-10-05 | $28.00 | $28.00 | $28.00 | $28.00 | $26.94 | 125 |
| 2021-10-04 | $27.70 | $27.70 | $27.70 | $27.70 | $26.65 | 100 |
| 2021-10-01 | $27.15 | $27.15 | $27.15 | $27.15 | $26.12 | 100 |
| 2021-09-30 | $27.10 | $27.10 | $27.10 | $27.10 | $26.07 | 0 |
| 2021-09-29 | $27.10 | $27.10 | $27.10 | $27.10 | $26.07 | 0 |
| 2021-09-28 | $27.10 | $27.10 | $27.10 | $27.10 | $26.07 | 0 |
| 2021-09-27 | $27.10 | $27.10 | $27.10 | $27.10 | $26.07 | 0 |
| 2021-09-24 | $27.10 | $27.10 | $27.10 | $27.10 | $26.07 | 0 |
| 2021-09-23 | $27.10 | $27.10 | $27.10 | $27.10 | $26.07 | 0 |
| 2021-09-22 | $27.10 | $27.10 | $27.10 | $27.10 | $26.07 | 0 |
| 2021-09-21 | $27.10 | $27.10 | $27.10 | $27.10 | $26.07 | 0 |
| 2021-09-20 | $27.10 | $27.10 | $27.10 | $27.10 | $26.07 | 125 |
| 2021-09-17 | $26.60 | $26.60 | $26.60 | $26.60 | $25.59 | 0 |
| 2021-09-16 | $26.60 | $26.60 | $26.60 | $26.60 | $25.59 | 0 |
| 2021-09-15 | $26.60 | $26.60 | $26.60 | $26.60 | $25.59 | 0 |
| 2021-09-14 | $26.60 | $26.60 | $26.60 | $26.60 | $25.59 | 0 |
| 2021-09-13 | $26.60 | $26.60 | $26.60 | $26.60 | $25.59 | 0 |
| 2021-09-10 | $26.60 | $26.60 | $26.60 | $26.60 | $25.59 | 666 |
| 2021-09-09 | $29.00 | $29.00 | $26.60 | $26.60 | $25.59 | 866 |
| 2021-09-08 | $26.60 | $26.60 | $26.60 | $26.60 | $25.59 | 1,000 |
| 2021-09-07 | $28.00 | $28.00 | $28.00 | $28.00 | $26.94 | 50 |
| 2021-09-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.94 | 1,000 |
| 2021-09-02 | $27.50 | $28.00 | $27.50 | $28.00 | $26.94 | 4,342 |
| 2021-09-01 | $27.50 | $27.50 | $27.50 | $27.50 | $26.46 | 0 |
| 2021-08-31 | $27.75 | $28.00 | $27.50 | $27.50 | $26.46 | 1,275 |
| 2021-08-30 | $26.92 | $26.92 | $26.92 | $26.92 | $25.90 | 1 |
| 2021-08-27 | $26.92 | $26.92 | $26.92 | $26.92 | $25.90 | 2,377 |
| 2021-08-26 | $27.20 | $27.50 | $26.60 | $26.60 | $25.59 | 1,800 |
| 2021-08-25 | $26.70 | $26.70 | $26.70 | $26.70 | $25.69 | 0 |
| 2021-08-24 | $26.70 | $26.70 | $26.70 | $26.70 | $25.69 | 0 |
| 2021-08-23 | $26.70 | $26.70 | $26.70 | $26.70 | $25.69 | 631 |
| 2021-08-20 | $26.70 | $26.70 | $26.55 | $26.70 | $25.69 | 3,600 |
| 2021-08-19 | $26.75 | $28.00 | $26.50 | $28.00 | $26.94 | 6,587 |
| 2021-08-18 | $26.75 | $26.75 | $26.75 | $26.75 | $25.74 | 0 |
| 2021-08-17 | $26.75 | $26.75 | $26.75 | $26.75 | $25.74 | 500 |
| 2021-08-16 | $26.50 | $26.50 | $26.50 | $26.50 | $25.50 | 3,770 |
| 2021-08-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.50 | 4,214 |
| 2021-08-12 | $26.50 | $26.50 | $26.50 | $26.50 | $25.50 | 72 |
| 2021-08-11 | $26.50 | $26.50 | $26.50 | $26.50 | $25.50 | 0 |
| 2021-08-10 | $26.50 | $26.50 | $26.50 | $26.50 | $25.50 | 1,000 |
| 2021-08-09 | $26.15 | $26.15 | $26.10 | $26.15 | $25.16 | 3,230 |
| 2021-08-06 | $26.75 | $26.75 | $26.75 | $26.75 | $25.74 | 7,510 |
| 2021-08-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.98 | 0 |
| 2021-08-04 | $27.00 | $27.50 | $27.00 | $27.00 | $25.98 | 3,771 |
| 2021-08-03 | $25.30 | $25.30 | $25.30 | $25.30 | $24.34 | 24 |
| 2021-08-02 | $25.30 | $25.30 | $25.30 | $25.30 | $24.34 | 5 |
| 2021-07-30 | $25.30 | $25.30 | $25.30 | $25.30 | $24.34 | 112 |
| 2021-07-29 | $25.30 | $25.30 | $25.30 | $25.30 | $24.34 | 23 |
| 2021-07-28 | $25.30 | $25.30 | $25.30 | $25.30 | $24.34 | 800 |
| 2021-07-27 | $25.95 | $25.95 | $25.95 | $25.95 | $24.97 | 0 |
| 2021-07-26 | $25.95 | $25.95 | $25.95 | $25.95 | $24.97 | 0 |
| 2021-07-23 | $25.90 | $25.95 | $25.90 | $25.95 | $24.97 | 1,294 |
| 2021-07-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.05 | 1,000 |
| 2021-07-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.85 | 1 |
| 2021-07-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.85 | 0 |
| 2021-07-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.85 | 0 |
| 2021-07-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.85 | 0 |
| 2021-07-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.85 | 607 |
| 2021-07-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.85 | 0 |
| 2021-07-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.85 | 450 |
| 2021-07-12 | $24.50 | $24.50 | $24.50 | $24.50 | $23.38 | 0 |
| 2021-07-09 | $24.50 | $24.50 | $24.50 | $24.50 | $23.38 | 0 |
| 2021-07-08 | $24.50 | $24.50 | $24.50 | $24.50 | $23.38 | 0 |
| 2021-07-07 | $24.30 | $24.50 | $24.30 | $24.50 | $23.38 | 600 |
| 2021-07-06 | $23.90 | $23.90 | $23.90 | $23.90 | $22.80 | 0 |
| 2021-07-02 | $23.90 | $23.90 | $23.90 | $23.90 | $22.80 | 0 |
| 2021-07-01 | $23.90 | $23.90 | $23.90 | $23.90 | $22.80 | 0 |
| 2021-06-30 | $23.90 | $23.90 | $23.90 | $23.90 | $22.80 | 1,888 |
| 2021-06-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.95 | 328 |
| 2021-06-28 | $23.90 | $23.90 | $23.90 | $23.90 | $22.80 | 300 |
| 2021-06-25 | $24.20 | $25.00 | $23.86 | $23.86 | $22.77 | 1,315 |
| 2021-06-24 | $23.50 | $23.50 | $23.50 | $23.50 | $22.42 | 0 |
| 2021-06-23 | $23.50 | $23.50 | $23.50 | $23.50 | $22.42 | 0 |
| 2021-06-22 | $23.30 | $23.50 | $23.30 | $23.50 | $22.42 | 1,100 |
| 2021-06-21 | $23.50 | $23.50 | $23.50 | $23.50 | $22.42 | 1 |
| 2021-06-18 | $23.50 | $23.50 | $23.50 | $23.50 | $22.42 | 0 |
| 2021-06-17 | $23.50 | $23.50 | $23.50 | $23.50 | $22.42 | 0 |
| 2021-06-16 | $23.50 | $23.50 | $23.50 | $23.50 | $22.42 | 0 |
| 2021-06-15 | $23.50 | $23.50 | $23.50 | $23.50 | $22.42 | 0 |
| 2021-06-14 | $23.50 | $23.50 | $23.50 | $23.50 | $22.42 | 0 |
| 2021-06-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.42 | 0 |
| 2021-06-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.42 | 0 |
| 2021-06-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.42 | 585 |
| 2021-06-08 | $23.50 | $24.20 | $23.15 | $24.20 | $23.09 | 51,060 |
| 2021-06-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.42 | 0 |
| 2021-06-04 | $23.50 | $23.50 | $23.50 | $23.50 | $22.42 | 18 |
| 2021-06-03 | $23.10 | $23.50 | $23.10 | $23.50 | $22.42 | 1,610 |
| 2021-06-02 | $23.15 | $23.15 | $23.15 | $23.15 | $22.09 | 0 |
| 2021-06-01 | $23.15 | $23.15 | $23.15 | $23.15 | $22.09 | 0 |
| 2021-05-28 | $23.15 | $23.15 | $23.15 | $23.15 | $22.09 | 0 |
| 2021-05-27 | $23.15 | $23.15 | $23.15 | $23.15 | $22.09 | 0 |
| 2021-05-26 | $23.09 | $23.35 | $23.09 | $23.15 | $22.09 | 1,300 |
| 2021-05-25 | $23.09 | $23.09 | $23.09 | $23.09 | $22.03 | 500 |
| 2021-05-24 | $23.09 | $23.09 | $23.09 | $23.09 | $22.03 | 0 |
| 2021-05-21 | $23.09 | $23.09 | $23.09 | $23.09 | $22.03 | 0 |
| 2021-05-20 | $23.09 | $23.09 | $23.09 | $23.09 | $22.03 | 2 |
| 2021-05-19 | $22.92 | $23.09 | $22.92 | $23.09 | $22.03 | 1,400 |
| 2021-05-18 | $23.09 | $23.09 | $23.09 | $23.09 | $22.03 | 0 |
| 2021-05-17 | $23.09 | $23.09 | $23.09 | $23.09 | $22.03 | 0 |
| 2021-05-14 | $23.09 | $23.09 | $23.09 | $23.09 | $22.03 | 0 |
| 2021-05-13 | $23.09 | $23.09 | $23.09 | $23.09 | $22.03 | 0 |
| 2021-05-12 | $23.09 | $23.09 | $23.04 | $23.09 | $22.03 | 941 |
| 2021-05-11 | $23.09 | $23.09 | $23.09 | $23.09 | $22.03 | 100 |
| 2021-05-10 | $23.10 | $23.10 | $23.10 | $23.10 | $22.04 | 2,253 |
| 2021-05-07 | $24.30 | $24.30 | $24.30 | $24.30 | $23.19 | 0 |
| 2021-05-06 | $24.30 | $24.30 | $24.30 | $24.30 | $23.19 | 0 |
| 2021-05-05 | $24.35 | $24.35 | $24.30 | $24.30 | $23.19 | 1,000 |
| 2021-05-04 | $24.37 | $24.37 | $24.35 | $24.35 | $23.23 | 1,001 |
| 2021-05-03 | $24.38 | $24.38 | $24.38 | $24.38 | $23.26 | 203 |
| 2021-04-30 | $25.45 | $25.45 | $25.45 | $25.45 | $24.28 | 28 |
| 2021-04-29 | $25.45 | $25.45 | $25.45 | $25.45 | $24.28 | 0 |
| 2021-04-28 | $25.45 | $25.45 | $25.45 | $25.45 | $24.28 | 16 |
| 2021-04-27 | $25.45 | $25.45 | $25.45 | $25.45 | $24.28 | 0 |
| 2021-04-26 | $25.45 | $25.45 | $25.45 | $25.45 | $24.28 | 0 |
| 2021-04-23 | $25.45 | $25.45 | $25.45 | $25.45 | $24.28 | 0 |
| 2021-04-22 | $25.45 | $25.45 | $25.45 | $25.45 | $24.28 | 0 |
| 2021-04-21 | $25.45 | $25.45 | $25.45 | $25.45 | $24.08 | 0 |
| 2021-04-20 | $25.45 | $25.45 | $25.45 | $25.45 | $24.08 | 200 |
| 2021-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 10 |
| 2021-04-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2021-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2021-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2021-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 25 |
| 2021-04-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2021-04-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2021-04-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 1,200 |
| 2021-04-07 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2021-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2021-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2021-04-01 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2021-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 200 |
| 2021-03-30 | $24.55 | $24.55 | $24.55 | $24.55 | $23.23 | 0 |
| 2021-03-29 | $24.55 | $24.55 | $24.55 | $24.55 | $23.23 | 0 |
| 2021-03-26 | $24.55 | $24.55 | $24.55 | $24.55 | $23.23 | 0 |
| 2021-03-25 | $24.55 | $24.55 | $24.55 | $24.55 | $23.23 | 0 |
| 2021-03-24 | $24.50 | $24.55 | $24.29 | $24.55 | $23.23 | 654 |
| 2021-03-23 | $24.99 | $25.00 | $24.99 | $25.00 | $23.66 | 205 |
| 2021-03-22 | $24.50 | $24.50 | $24.50 | $24.50 | $23.19 | 0 |
| 2021-03-19 | $24.50 | $24.50 | $24.50 | $24.50 | $23.19 | 0 |
| 2021-03-18 | $24.50 | $24.50 | $24.50 | $24.50 | $23.19 | 0 |
| 2021-03-17 | $24.50 | $24.50 | $24.50 | $24.50 | $23.19 | 0 |
| 2021-03-16 | $24.50 | $24.50 | $24.50 | $24.50 | $23.19 | 300 |
| 2021-03-15 | $24.50 | $24.50 | $24.50 | $24.50 | $23.19 | 0 |
| 2021-03-12 | $23.24 | $24.50 | $23.24 | $24.50 | $23.19 | 400 |
| 2021-03-11 | $23.24 | $23.24 | $23.24 | $23.24 | $21.99 | 200 |
| 2021-03-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-03-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-03-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-03-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-03-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-03-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 43 |
| 2021-02-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-02-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-02-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-02-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-02-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-02-19 | $22.60 | $23.00 | $22.13 | $23.00 | $21.77 | 1,650 |
| 2021-02-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.82 | 1,000 |
| 2021-02-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.82 | 1,000 |
| 2021-02-16 | $22.05 | $22.05 | $22.00 | $22.00 | $20.82 | 939 |
| 2021-02-12 | $22.34 | $22.34 | $22.34 | $22.34 | $21.14 | 0 |
| 2021-02-11 | $22.34 | $22.34 | $22.34 | $22.34 | $21.14 | 0 |
| 2021-02-10 | $22.34 | $22.34 | $22.34 | $22.34 | $21.14 | 0 |
| 2021-02-09 | $22.34 | $22.34 | $22.34 | $22.34 | $21.14 | 0 |
| 2021-02-08 | $22.34 | $22.34 | $22.34 | $22.34 | $21.14 | 0 |
| 2021-02-05 | $22.42 | $22.42 | $22.34 | $22.34 | $21.14 | 200 |
| 2021-02-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-02-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-02-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2021-02-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 3 |
| 2021-01-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 229 |
| 2021-01-28 | $22.43 | $22.43 | $22.43 | $22.43 | $21.23 | 1 |
| 2021-01-27 | $22.43 | $22.43 | $22.43 | $22.43 | $21.23 | 0 |
| 2021-01-26 | $22.43 | $22.43 | $22.43 | $22.43 | $21.23 | 0 |
| 2021-01-25 | $23.21 | $23.21 | $22.43 | $22.43 | $21.23 | 1,000 |
| 2021-01-22 | $23.50 | $23.50 | $23.50 | $23.50 | $22.24 | 0 |
| 2021-01-21 | $23.50 | $23.50 | $23.50 | $23.50 | $22.24 | 524 |
| 2021-01-20 | $24.50 | $24.50 | $24.50 | $24.50 | $22.98 | 0 |
| 2021-01-19 | $22.53 | $24.50 | $22.53 | $24.50 | $22.98 | 1,524 |
| 2021-01-15 | $22.75 | $22.75 | $22.75 | $22.75 | $21.34 | 0 |
| 2021-01-14 | $22.75 | $22.75 | $22.75 | $22.75 | $21.34 | 0 |
| 2021-01-13 | $22.75 | $22.75 | $22.75 | $22.75 | $21.34 | 0 |
| 2021-01-12 | $22.75 | $22.75 | $22.75 | $22.75 | $21.34 | 0 |
| 2021-01-11 | $22.75 | $22.75 | $22.75 | $22.75 | $21.34 | 100 |
| 2021-01-08 | $23.50 | $23.50 | $23.50 | $23.50 | $22.04 | 100 |
| 2021-01-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.04 | 1 |
| 2021-01-06 | $21.60 | $25.00 | $21.60 | $23.50 | $22.04 | 950 |
| 2021-01-05 | $21.28 | $21.28 | $21.28 | $21.28 | $19.96 | 0 |
| 2021-01-04 | $22.25 | $22.25 | $21.28 | $21.28 | $19.96 | 3,242 |
| 2020-12-31 | $22.25 | $22.25 | $21.90 | $21.90 | $20.54 | 400 |
| 2020-12-30 | $21.90 | $21.90 | $21.90 | $21.90 | $20.54 | 0 |
| 2020-12-29 | $21.90 | $21.90 | $21.90 | $21.90 | $20.54 | 1,200 |
| 2020-12-28 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 10 |
| 2020-12-24 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 0 |
| 2020-12-23 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 0 |
| 2020-12-22 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 10 |
| 2020-12-21 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 1 |
| 2020-12-18 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 701 |
| 2020-12-17 | $21.75 | $21.75 | $21.75 | $21.75 | $20.40 | 0 |
| 2020-12-16 | $21.60 | $21.75 | $21.60 | $21.75 | $20.40 | 665 |
| 2020-12-15 | $20.75 | $20.75 | $20.75 | $20.75 | $19.46 | 0 |
| 2020-12-14 | $20.75 | $20.75 | $20.75 | $20.75 | $19.46 | 0 |
| 2020-12-11 | $20.75 | $20.75 | $20.75 | $20.75 | $19.46 | 0 |
| 2020-12-10 | $20.85 | $20.85 | $20.75 | $20.75 | $19.46 | 3,050 |
| 2020-12-09 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 0 |
| 2020-12-08 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 0 |
| 2020-12-07 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 0 |
| 2020-12-04 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 0 |
| 2020-12-03 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 0 |
| 2020-12-02 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 0 |
| 2020-12-01 | $21.84 | $21.85 | $21.84 | $21.85 | $20.49 | 400 |
| 2020-11-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.70 | 0 |
| 2020-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.70 | 0 |
| 2020-11-25 | $20.80 | $21.00 | $20.75 | $21.00 | $19.70 | 3,000 |
| 2020-11-24 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2020-11-23 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2020-11-20 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2020-11-19 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2020-11-18 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2020-11-17 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2020-11-16 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2020-11-13 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2020-11-12 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2020-11-11 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2020-11-10 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2020-11-09 | $22.75 | $22.75 | $20.55 | $20.55 | $19.27 | 1,100 |
| 2020-11-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.70 | 0 |
| 2020-11-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.70 | 0 |
| 2020-11-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.70 | 0 |
| 2020-11-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.70 | 1,000 |
| 2020-11-02 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 0 |
| 2020-10-30 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 28 |
| 2020-10-29 | $21.85 | $21.85 | $21.85 | $21.85 | $20.49 | 0 |
| 2020-10-28 | $20.55 | $21.85 | $20.50 | $21.85 | $20.49 | 700 |
| 2020-10-27 | $20.50 | $20.50 | $20.50 | $20.50 | $19.23 | 0 |
| 2020-10-26 | $20.50 | $20.50 | $20.50 | $20.50 | $19.23 | 0 |
| 2020-10-23 | $20.50 | $20.50 | $20.50 | $20.50 | $19.23 | 0 |
| 2020-10-22 | $20.50 | $20.50 | $20.50 | $20.50 | $19.23 | 50 |
| 2020-10-21 | $20.50 | $20.50 | $20.50 | $20.50 | $19.04 | 0 |
| 2020-10-20 | $21.01 | $21.01 | $20.34 | $20.50 | $19.04 | 9,730 |
| 2020-10-19 | $21.99 | $21.99 | $21.99 | $21.99 | $20.43 | 0 |
| 2020-10-16 | $21.99 | $21.99 | $21.99 | $21.99 | $20.43 | 0 |
| 2020-10-15 | $21.99 | $21.99 | $21.99 | $21.99 | $20.43 | 0 |
| 2020-10-14 | $21.99 | $21.99 | $21.99 | $21.99 | $20.43 | 0 |
| 2020-10-13 | $21.99 | $21.99 | $21.99 | $21.99 | $20.43 | 0 |
| 2020-10-12 | $21.99 | $21.99 | $21.99 | $21.99 | $20.43 | 0 |
| 2020-10-09 | $21.99 | $21.99 | $21.99 | $21.99 | $20.43 | 0 |
| 2020-10-08 | $21.99 | $21.99 | $21.99 | $21.99 | $20.43 | 100 |
| 2020-10-07 | $21.34 | $21.34 | $21.34 | $21.34 | $19.82 | 0 |
| 2020-10-06 | $20.50 | $21.34 | $20.00 | $21.34 | $19.82 | 5,080 |
| 2020-10-05 | $22.75 | $22.75 | $22.75 | $22.75 | $21.13 | 0 |
| 2020-10-02 | $22.75 | $22.75 | $22.75 | $22.75 | $21.13 | 0 |
| 2020-10-01 | $22.75 | $22.75 | $22.75 | $22.75 | $21.13 | 0 |
| 2020-09-30 | $20.60 | $22.75 | $20.20 | $22.75 | $21.13 | 850 |
| 2020-09-29 | $20.75 | $20.75 | $20.75 | $20.75 | $19.27 | 0 |
| 2020-09-28 | $20.75 | $20.75 | $20.75 | $20.75 | $19.27 | 0 |
| 2020-09-25 | $20.75 | $20.75 | $20.75 | $20.75 | $19.27 | 0 |
| 2020-09-24 | $20.77 | $20.77 | $20.60 | $20.75 | $19.27 | 703 |
| 2020-09-23 | $20.81 | $20.85 | $20.81 | $20.85 | $19.37 | 1,614 |
| 2020-09-22 | $20.90 | $20.90 | $20.90 | $20.90 | $19.41 | 0 |
| 2020-09-21 | $20.90 | $20.90 | $20.90 | $20.90 | $19.41 | 1,775 |
| 2020-09-18 | $21.00 | $21.00 | $20.99 | $20.99 | $19.50 | 300 |
| 2020-09-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.51 | 0 |
| 2020-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $19.51 | 0 |
| 2020-09-15 | $21.00 | $21.05 | $21.00 | $21.00 | $19.51 | 800 |
| 2020-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.51 | 500 |
| 2020-09-11 | $22.82 | $22.82 | $22.82 | $22.82 | $21.20 | 0 |
| 2020-09-10 | $22.82 | $22.82 | $22.82 | $22.82 | $21.20 | 0 |
| 2020-09-09 | $22.82 | $22.82 | $22.82 | $22.82 | $21.20 | 0 |
| 2020-09-08 | $22.82 | $22.82 | $22.82 | $22.82 | $21.20 | 0 |
| 2020-09-04 | $22.25 | $23.00 | $22.25 | $22.82 | $21.20 | 3,875 |
| 2020-09-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 0 |
| 2020-09-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 0 |
| 2020-09-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 0 |
| 2020-08-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 1 |
| 2020-08-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 400 |
| 2020-08-27 | $20.55 | $20.55 | $20.55 | $20.55 | $19.09 | 0 |
| 2020-08-26 | $20.55 | $20.55 | $20.55 | $20.55 | $19.09 | 0 |
| 2020-08-25 | $20.55 | $20.55 | $20.55 | $20.55 | $19.09 | 0 |
| 2020-08-24 | $20.55 | $20.55 | $20.55 | $20.55 | $19.09 | 0 |
| 2020-08-21 | $20.55 | $20.55 | $20.55 | $20.55 | $19.09 | 0 |
| 2020-08-20 | $20.55 | $20.55 | $20.55 | $20.55 | $19.09 | 0 |
| 2020-08-19 | $20.65 | $20.70 | $20.55 | $20.55 | $19.09 | 1,000 |
| 2020-08-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 0 |
| 2020-08-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 0 |
| 2020-08-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 0 |
| 2020-08-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 0 |
| 2020-08-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 0 |
| 2020-08-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 0 |
| 2020-08-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 0 |
| 2020-08-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 0 |
| 2020-08-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 0 |
| 2020-08-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 0 |
| 2020-08-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 216 |
| 2020-08-03 | $21.25 | $21.25 | $20.50 | $20.50 | $19.04 | 4,912 |
| 2020-07-31 | $21.00 | $21.00 | $20.75 | $20.75 | $19.27 | 3,256 |
| 2020-07-30 | $21.00 | $21.00 | $20.50 | $20.50 | $19.04 | 4,385 |
| 2020-07-29 | $20.70 | $21.00 | $20.70 | $21.00 | $19.51 | 411 |
| 2020-07-28 | $20.70 | $20.70 | $20.70 | $20.70 | $19.23 | 100 |
| 2020-07-27 | $20.13 | $20.13 | $20.13 | $20.13 | $18.70 | 0 |
| 2020-07-24 | $20.13 | $20.13 | $20.13 | $20.13 | $18.70 | 0 |
| 2020-07-23 | $20.13 | $20.13 | $20.13 | $20.13 | $18.51 | 223 |
| 2020-07-22 | $20.00 | $20.00 | $20.00 | $20.00 | $18.39 | 329 |
| 2020-07-21 | $20.50 | $20.50 | $20.50 | $20.50 | $18.85 | 1,600 |
| 2020-07-20 | $20.00 | $20.00 | $20.00 | $20.00 | $18.39 | 0 |
| 2020-07-17 | $20.00 | $20.00 | $20.00 | $20.00 | $18.39 | 56 |
| 2020-07-16 | $20.00 | $20.00 | $20.00 | $20.00 | $18.39 | 100 |
| 2020-07-15 | $19.77 | $19.77 | $19.77 | $19.77 | $18.18 | 347 |
| 2020-07-14 | $19.70 | $19.70 | $19.70 | $19.70 | $18.12 | 0 |
| 2020-07-13 | $19.70 | $19.70 | $19.70 | $19.70 | $18.12 | 0 |
| 2020-07-10 | $19.70 | $19.70 | $19.70 | $19.70 | $18.12 | 0 |
| 2020-07-09 | $19.70 | $19.70 | $19.70 | $19.70 | $18.12 | 100 |
| 2020-07-08 | $21.75 | $21.75 | $19.12 | $19.12 | $17.59 | 1,185 |
| 2020-07-07 | $19.75 | $19.75 | $19.75 | $19.75 | $18.17 | 0 |
| 2020-07-06 | $19.75 | $19.75 | $19.75 | $19.75 | $18.17 | 190 |
| 2020-07-02 | $19.75 | $19.75 | $19.75 | $19.75 | $18.17 | 125 |
| 2020-07-01 | $19.50 | $19.50 | $19.15 | $19.15 | $17.61 | 3,500 |
| 2020-06-30 | $21.00 | $21.85 | $21.00 | $21.85 | $20.10 | 800 |
| 2020-06-29 | $21.10 | $21.10 | $21.00 | $21.00 | $19.31 | 200 |
| 2020-06-26 | $21.75 | $21.75 | $21.75 | $21.75 | $20.00 | 0 |
| 2020-06-25 | $21.10 | $23.00 | $21.00 | $21.75 | $20.00 | 2,000 |
| 2020-06-24 | $22.50 | $22.50 | $22.50 | $22.50 | $20.69 | 0 |
| 2020-06-23 | $22.50 | $22.50 | $22.50 | $22.50 | $20.69 | 0 |
| 2020-06-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.69 | 0 |
| 2020-06-19 | $21.10 | $22.50 | $21.10 | $22.50 | $20.69 | 200 |
| 2020-06-18 | $21.25 | $21.25 | $21.25 | $21.25 | $19.54 | 0 |
| 2020-06-17 | $21.25 | $21.25 | $21.25 | $21.25 | $19.54 | 0 |
| 2020-06-16 | $21.25 | $21.25 | $21.25 | $21.25 | $19.54 | 0 |
| 2020-06-15 | $21.25 | $21.25 | $21.25 | $21.25 | $19.54 | 0 |
| 2020-06-12 | $21.25 | $21.25 | $21.25 | $21.25 | $19.54 | 0 |
| 2020-06-11 | $21.50 | $21.80 | $21.25 | $21.25 | $19.54 | 1,300 |
| 2020-06-10 | $22.20 | $22.20 | $22.20 | $22.20 | $20.42 | 0 |
| 2020-06-09 | $22.20 | $22.20 | $22.20 | $22.20 | $20.42 | 0 |
| 2020-06-08 | $21.00 | $22.20 | $21.00 | $22.20 | $20.42 | 1,450 |
| 2020-06-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 300 |
| 2020-06-04 | $20.75 | $20.75 | $20.75 | $20.75 | $19.08 | 0 |
| 2020-06-03 | $20.75 | $20.75 | $20.75 | $20.75 | $19.08 | 0 |
| 2020-06-02 | $20.75 | $20.75 | $20.75 | $20.75 | $19.08 | 0 |
| 2020-06-01 | $18.98 | $21.00 | $18.98 | $20.75 | $19.08 | 1,400 |
| 2020-05-29 | $18.98 | $18.98 | $18.98 | $18.98 | $17.46 | 150 |
| 2020-05-28 | $18.98 | $18.98 | $18.98 | $18.98 | $17.46 | 400 |
| 2020-05-27 | $18.98 | $18.98 | $18.98 | $18.98 | $17.46 | 255 |
| 2020-05-26 | $18.98 | $18.98 | $18.98 | $18.98 | $17.46 | 150 |
| 2020-05-22 | $18.95 | $19.99 | $18.90 | $18.98 | $17.46 | 1,302 |
| 2020-05-21 | $18.85 | $18.99 | $18.75 | $18.99 | $17.47 | 800 |
| 2020-05-20 | $19.10 | $19.10 | $19.10 | $19.10 | $17.57 | 0 |
| 2020-05-19 | $19.12 | $19.12 | $19.10 | $19.10 | $17.57 | 300 |
| 2020-05-18 | $19.75 | $19.75 | $19.75 | $19.75 | $18.17 | 0 |
| 2020-05-15 | $19.75 | $19.75 | $19.75 | $19.75 | $18.17 | 0 |
| 2020-05-14 | $19.75 | $19.75 | $19.75 | $19.75 | $18.17 | 0 |
| 2020-05-13 | $19.75 | $19.75 | $19.75 | $19.75 | $18.17 | 0 |
| 2020-05-12 | $19.75 | $19.75 | $19.75 | $19.75 | $18.17 | 0 |
| 2020-05-11 | $19.75 | $19.75 | $19.75 | $19.75 | $18.17 | 0 |
| 2020-05-08 | $19.75 | $19.75 | $19.75 | $19.75 | $18.17 | 100 |
| 2020-05-07 | $18.90 | $19.35 | $18.90 | $19.35 | $17.80 | 200 |
| 2020-05-06 | $18.90 | $18.90 | $18.90 | $18.90 | $17.38 | 0 |
| 2020-05-05 | $18.90 | $18.90 | $18.90 | $18.90 | $17.38 | 100 |
| 2020-05-04 | $18.90 | $18.90 | $18.90 | $18.90 | $17.38 | 33 |
| 2020-05-01 | $18.90 | $18.90 | $18.90 | $18.90 | $17.38 | 0 |
| 2020-04-30 | $18.90 | $18.90 | $18.90 | $18.90 | $17.38 | 17 |
| 2020-04-29 | $18.90 | $18.90 | $18.90 | $18.90 | $17.38 | 100 |
| 2020-04-28 | $18.55 | $18.55 | $18.55 | $18.55 | $17.06 | 0 |
| 2020-04-27 | $18.55 | $18.55 | $18.55 | $18.55 | $17.06 | 0 |
| 2020-04-24 | $18.55 | $18.55 | $18.55 | $18.55 | $17.06 | 0 |
| 2020-04-23 | $18.55 | $18.55 | $18.55 | $18.55 | $17.06 | 200 |
| 2020-04-22 | $18.51 | $18.51 | $18.51 | $18.51 | $16.84 | 0 |
| 2020-04-21 | $18.51 | $18.51 | $18.51 | $18.51 | $16.84 | 0 |
| 2020-04-20 | $18.50 | $18.51 | $18.50 | $18.51 | $16.84 | 400 |
| 2020-04-17 | $18.81 | $18.81 | $18.75 | $18.75 | $17.06 | 900 |
| 2020-04-16 | $18.60 | $18.75 | $18.60 | $18.75 | $17.06 | 800 |
| 2020-04-15 | $21.50 | $21.50 | $21.50 | $21.50 | $19.56 | 0 |
| 2020-04-14 | $21.50 | $21.50 | $21.50 | $21.50 | $19.56 | 150 |
| 2020-04-13 | $17.81 | $17.81 | $17.81 | $17.81 | $16.21 | 150 |
| 2020-04-09 | $21.50 | $21.50 | $21.50 | $21.50 | $19.56 | 0 |
| 2020-04-08 | $21.50 | $21.50 | $21.50 | $21.50 | $19.56 | 0 |
| 2020-04-07 | $21.50 | $21.50 | $21.50 | $21.50 | $19.56 | 0 |
| 2020-04-06 | $21.50 | $21.50 | $21.50 | $21.50 | $19.56 | 0 |
| 2020-04-03 | $21.50 | $21.50 | $21.50 | $21.50 | $19.56 | 0 |
| 2020-04-02 | $21.50 | $21.50 | $21.50 | $21.50 | $19.56 | 0 |
| 2020-04-01 | $21.50 | $21.50 | $21.50 | $21.50 | $19.56 | 0 |
| 2020-03-31 | $21.50 | $21.50 | $21.50 | $21.50 | $19.56 | 3 |
| 2020-03-30 | $21.50 | $21.50 | $21.50 | $21.50 | $19.56 | 0 |
| 2020-03-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.56 | 0 |
| 2020-03-26 | $21.50 | $21.50 | $21.50 | $21.50 | $19.56 | 0 |
| 2020-03-25 | $21.50 | $21.50 | $21.50 | $21.50 | $19.56 | 225 |
| 2020-03-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.20 | 0 |
| 2020-03-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.20 | 0 |
| 2020-03-20 | $20.00 | $20.00 | $20.00 | $20.00 | $18.20 | 500 |
| 2020-03-19 | $16.50 | $16.50 | $16.50 | $16.50 | $15.01 | 0 |
| 2020-03-18 | $19.50 | $19.50 | $16.50 | $16.50 | $15.01 | 2,200 |
| 2020-03-17 | $19.50 | $19.50 | $19.50 | $19.50 | $17.74 | 223 |
| 2020-03-16 | $20.17 | $20.17 | $18.00 | $18.25 | $16.61 | 1,500 |
| 2020-03-13 | $18.04 | $18.04 | $18.04 | $18.04 | $16.42 | 61 |
| 2020-03-12 | $22.00 | $22.00 | $18.04 | $18.04 | $16.42 | 2,051 |
| 2020-03-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.93 | 0 |
| 2020-03-10 | $23.00 | $23.00 | $23.00 | $23.00 | $20.93 | 0 |
| 2020-03-09 | $23.01 | $23.01 | $23.00 | $23.00 | $20.93 | 3,200 |
| 2020-03-06 | $23.55 | $23.55 | $23.50 | $23.50 | $21.38 | 200 |
| 2020-03-05 | $24.35 | $24.35 | $24.00 | $24.00 | $21.84 | 600 |
| 2020-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $22.75 | 0 |
| 2020-03-03 | $25.00 | $25.00 | $25.00 | $25.00 | $22.75 | 252 |
| 2020-03-02 | $25.75 | $25.75 | $25.75 | $25.75 | $23.43 | 0 |
| 2020-02-28 | $25.75 | $25.75 | $25.75 | $25.75 | $23.43 | 10 |
| 2020-02-27 | $25.75 | $25.75 | $25.75 | $25.75 | $23.43 | 0 |
| 2020-02-26 | $25.75 | $25.75 | $25.75 | $25.75 | $23.43 | 0 |
| 2020-02-25 | $25.75 | $25.75 | $25.75 | $25.75 | $23.43 | 0 |
| 2020-02-24 | $25.75 | $25.75 | $25.75 | $25.75 | $23.43 | 19 |
| 2020-02-21 | $25.75 | $25.75 | $25.75 | $25.75 | $23.43 | 1,000 |
| 2020-02-20 | $25.75 | $25.75 | $25.75 | $25.75 | $23.43 | 0 |
| 2020-02-19 | $25.75 | $25.75 | $25.75 | $25.75 | $23.43 | 3 |
| 2020-02-18 | $25.75 | $25.75 | $25.75 | $25.75 | $23.43 | 0 |
| 2020-02-14 | $25.75 | $25.75 | $25.75 | $25.75 | $23.43 | 0 |
| 2020-02-13 | $25.75 | $25.75 | $25.75 | $25.75 | $23.43 | 0 |
| 2020-02-12 | $25.75 | $25.75 | $25.75 | $25.75 | $23.43 | 0 |
| 2020-02-11 | $25.75 | $25.75 | $25.75 | $25.75 | $23.43 | 200 |
| 2020-02-10 | $25.35 | $25.75 | $25.25 | $25.75 | $23.43 | 700 |
| 2020-02-07 | $24.55 | $25.00 | $24.55 | $25.00 | $22.75 | 590 |
| 2020-02-06 | $25.00 | $25.00 | $25.00 | $25.00 | $22.75 | 1,100 |
| 2020-02-04 | $24.50 | $24.50 | $24.50 | $24.50 | $22.29 | 101 |
| 2020-02-03 | $24.60 | $24.60 | $24.60 | $24.60 | $22.38 | 600 |
| 2020-01-31 | $24.40 | $24.50 | $24.40 | $24.50 | $22.29 | 676 |
| 2020-01-30 | $24.50 | $24.65 | $24.40 | $24.40 | $22.20 | 400 |
| 2020-01-29 | $24.75 | $24.75 | $24.75 | $24.75 | $22.52 | 113 |
| 2020-01-28 | $24.50 | $25.50 | $24.50 | $24.75 | $22.52 | 5,717 |
| 2020-01-27 | $24.45 | $24.45 | $24.45 | $24.45 | $22.25 | 100 |
| 2020-01-24 | $24.40 | $24.40 | $24.40 | $24.40 | $22.20 | 100 |
| 2020-01-23 | $24.45 | $24.55 | $24.45 | $24.55 | $22.16 | 700 |
| 2020-01-22 | $24.45 | $24.45 | $24.45 | $24.45 | $22.07 | 364 |
| 2020-01-21 | $24.51 | $24.52 | $24.51 | $24.51 | $22.12 | 1,476 |
| 2020-01-17 | $24.75 | $25.00 | $24.75 | $24.95 | $22.52 | 1,500 |
| 2020-01-16 | $25.20 | $25.20 | $24.85 | $24.90 | $22.47 | 900 |
| 2020-01-15 | $25.35 | $25.55 | $25.30 | $25.43 | $22.95 | 1,800 |
| 2020-01-14 | $25.55 | $25.70 | $25.31 | $25.31 | $22.84 | 2,351 |
| 2020-01-13 | $25.75 | $26.00 | $25.75 | $25.90 | $23.38 | 1,400 |
| 2020-01-10 | $25.15 | $25.20 | $25.15 | $25.20 | $22.74 | 482 |
| 2020-01-09 | $27.50 | $27.50 | $25.75 | $26.10 | $23.56 | 2,600 |
| 2020-01-08 | $26.00 | $26.00 | $25.30 | $25.30 | $22.83 | 3,320 |
| 2020-01-07 | $25.75 | $26.00 | $24.50 | $25.15 | $22.70 | 1,980 |
| 2020-01-06 | $24.02 | $24.03 | $24.02 | $24.03 | $21.69 | 400 |
| 2020-01-03 | $24.02 | $24.02 | $24.02 | $24.02 | $21.68 | 188 |
| 2020-01-02 | $24.02 | $24.02 | $24.02 | $24.02 | $21.68 | 100 |
| 2019-12-31 | $26.00 | $26.00 | $26.00 | $26.00 | $23.47 | 0 |
| 2019-12-30 | $26.00 | $26.00 | $26.00 | $26.00 | $23.47 | 132 |
| 2019-12-27 | $23.75 | $23.75 | $23.75 | $23.75 | $21.44 | 0 |
| 2019-12-26 | $23.75 | $23.75 | $23.75 | $23.75 | $21.44 | 0 |
| 2019-12-24 | $23.75 | $23.75 | $23.75 | $23.75 | $21.44 | 5 |
| 2019-12-23 | $23.54 | $23.75 | $23.52 | $23.75 | $21.44 | 419 |
| 2019-12-20 | $23.75 | $23.75 | $23.75 | $23.75 | $21.44 | 2,650 |
| 2019-12-19 | $23.75 | $23.75 | $23.75 | $23.75 | $21.44 | 2,650 |
| 2019-12-18 | $24.00 | $25.77 | $24.00 | $24.95 | $22.52 | 2,650 |
| 2019-12-17 | $24.16 | $24.16 | $24.16 | $24.16 | $21.81 | 0 |
| 2019-12-16 | $24.16 | $24.16 | $24.16 | $24.16 | $21.81 | 93 |
| 2019-12-13 | $25.00 | $25.00 | $24.16 | $24.16 | $21.81 | 2,900 |
| 2019-12-12 | $23.00 | $24.00 | $23.00 | $24.00 | $21.66 | 4,499 |
| 2019-12-11 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 0 |
| 2019-12-10 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 0 |
| 2019-12-09 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 6,540 |
| 2019-12-06 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 6,000 |
| 2019-12-05 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 500 |
| 2019-12-04 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 0 |
| 2019-12-03 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 237 |
| 2019-12-02 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 0 |
| 2019-11-29 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 693 |
| 2019-11-27 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 0 |
| 2019-11-26 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 82 |
| 2019-11-25 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 460 |
| 2019-11-22 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 0 |
| 2019-11-21 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 0 |
| 2019-11-20 | $22.85 | $22.85 | $22.85 | $22.85 | $20.62 | 151 |
| 2019-11-19 | $23.50 | $23.50 | $23.50 | $23.50 | $21.21 | 0 |
| 2019-11-18 | $23.50 | $23.50 | $23.50 | $23.50 | $21.21 | 0 |
| 2019-11-15 | $23.50 | $23.50 | $23.50 | $23.50 | $21.21 | 100 |
| 2019-11-14 | $22.27 | $22.27 | $22.27 | $22.27 | $20.10 | 0 |
| 2019-11-13 | $22.27 | $22.27 | $22.27 | $22.27 | $20.10 | 0 |
| 2019-11-12 | $22.27 | $22.27 | $22.27 | $22.27 | $20.10 | 0 |
| 2019-11-11 | $22.27 | $22.27 | $22.27 | $22.27 | $20.10 | 0 |
| 2019-11-08 | $22.27 | $22.27 | $22.27 | $22.27 | $20.10 | 0 |
| 2019-11-07 | $22.27 | $22.27 | $22.27 | $22.27 | $20.10 | 0 |
| 2019-11-06 | $22.90 | $22.90 | $22.27 | $22.27 | $20.10 | 2,500 |
| 2019-11-05 | $22.50 | $22.50 | $22.10 | $22.10 | $19.95 | 3,000 |
| 2019-11-04 | $22.50 | $22.50 | $22.50 | $22.50 | $20.31 | 250 |
| 2019-11-01 | $23.73 | $23.73 | $23.73 | $23.73 | $21.42 | 125 |
| 2019-10-31 | $22.53 | $22.53 | $22.53 | $22.53 | $20.33 | 40 |
| 2019-10-30 | $22.53 | $22.53 | $22.53 | $22.53 | $20.33 | 0 |
| 2019-10-29 | $22.53 | $22.53 | $22.53 | $22.53 | $20.33 | 13 |
| 2019-10-28 | $22.75 | $22.80 | $22.53 | $22.53 | $20.33 | 2,960 |
| 2019-10-25 | $22.50 | $22.50 | $22.40 | $22.40 | $20.22 | 1,801 |
| 2019-10-24 | $22.50 | $22.50 | $22.50 | $22.50 | $20.31 | 250 |
| 2019-10-23 | $22.11 | $22.11 | $22.11 | $22.11 | $19.96 | 3 |
| 2019-10-22 | $22.30 | $22.30 | $22.30 | $22.30 | $19.96 | 0 |
| 2019-10-21 | $22.30 | $22.30 | $22.30 | $22.30 | $19.96 | 0 |
| 2019-10-18 | $22.30 | $22.30 | $22.30 | $22.30 | $19.96 | 20,750 |
| 2019-10-17 | $22.55 | $22.55 | $22.28 | $22.28 | $19.94 | 41,450 |
| 2019-10-16 | $22.85 | $22.85 | $22.85 | $22.85 | $20.45 | 0 |
| 2019-10-15 | $22.95 | $23.25 | $22.85 | $22.85 | $20.45 | 5,890 |
| 2019-10-14 | $22.80 | $22.80 | $22.75 | $22.75 | $20.36 | 3,700 |
| 2019-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.58 | 0 |
| 2019-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $20.58 | 400 |
| 2019-10-09 | $23.00 | $23.35 | $22.80 | $23.35 | $20.89 | 800 |
| 2019-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $20.58 | 0 |
| 2019-10-07 | $23.00 | $23.00 | $23.00 | $23.00 | $20.58 | 0 |
| 2019-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $20.58 | 0 |
| 2019-10-03 | $23.00 | $23.00 | $23.00 | $23.00 | $20.58 | 0 |
| 2019-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $20.58 | 100 |
| 2019-10-01 | $23.20 | $23.20 | $23.20 | $23.20 | $20.76 | 0 |
| 2019-09-30 | $23.20 | $23.20 | $23.20 | $23.20 | $20.76 | 100 |
| 2019-09-27 | $22.80 | $22.80 | $22.80 | $22.80 | $20.40 | 200 |
| 2019-09-26 | $22.90 | $22.90 | $22.90 | $22.90 | $20.49 | 0 |
| 2019-09-25 | $22.90 | $22.90 | $22.90 | $22.90 | $20.49 | 0 |
| 2019-09-24 | $22.90 | $22.90 | $22.90 | $22.90 | $20.49 | 0 |
| 2019-09-23 | $22.90 | $22.90 | $22.90 | $22.90 | $20.49 | 101 |
| 2019-09-20 | $23.18 | $23.18 | $23.18 | $23.18 | $20.74 | 0 |
| 2019-09-19 | $22.78 | $23.50 | $22.78 | $23.18 | $20.74 | 1,716 |
| 2019-09-18 | $22.85 | $22.85 | $22.78 | $22.81 | $20.41 | 1,270 |
| 2019-09-17 | $22.80 | $22.80 | $22.80 | $22.80 | $20.40 | 0 |
| 2019-09-16 | $22.80 | $22.80 | $22.80 | $22.80 | $20.40 | 0 |
| 2019-09-13 | $22.80 | $22.80 | $22.80 | $22.80 | $20.40 | 0 |
| 2019-09-12 | $23.50 | $23.70 | $22.77 | $22.80 | $20.40 | 2,739 |
| 2019-09-11 | $22.96 | $22.96 | $22.96 | $22.96 | $20.55 | 1,100 |
| 2019-09-10 | $22.60 | $22.60 | $22.60 | $22.60 | $20.22 | 0 |
| 2019-09-09 | $22.60 | $22.60 | $22.60 | $22.60 | $20.22 | 3 |
| 2019-09-06 | $22.60 | $22.60 | $22.60 | $22.60 | $20.22 | 84 |
| 2019-09-05 | $22.60 | $22.60 | $22.60 | $22.60 | $20.22 | 0 |
| 2019-09-04 | $22.75 | $22.75 | $22.60 | $22.60 | $20.22 | 278 |
| 2019-09-03 | $22.83 | $23.31 | $22.83 | $22.98 | $20.56 | 6,053 |
| 2019-08-30 | $22.55 | $22.77 | $22.55 | $22.77 | $20.38 | 1,296 |
| 2019-08-29 | $22.55 | $22.55 | $22.55 | $22.55 | $20.18 | 178 |
| 2019-08-28 | $22.50 | $22.50 | $22.50 | $22.50 | $20.13 | 20 |
| 2019-08-27 | $23.02 | $23.02 | $22.50 | $22.50 | $20.13 | 4,040 |
| 2019-08-26 | $23.38 | $23.38 | $23.38 | $23.38 | $20.92 | 1 |
| 2019-08-23 | $23.50 | $23.50 | $23.38 | $23.38 | $20.92 | 400 |
| 2019-08-22 | $23.50 | $23.50 | $23.50 | $23.50 | $21.03 | 40 |
| 2019-08-21 | $23.50 | $23.50 | $23.50 | $23.50 | $21.03 | 0 |
| 2019-08-20 | $23.75 | $23.95 | $23.50 | $23.50 | $21.03 | 1,554 |
| 2019-08-19 | $23.50 | $23.50 | $23.50 | $23.50 | $21.03 | 1,700 |
| 2019-08-16 | $23.45 | $23.50 | $23.45 | $23.50 | $21.03 | 479 |
| 2019-08-15 | $23.71 | $23.71 | $23.45 | $23.45 | $20.98 | 1,500 |
| 2019-08-14 | $23.71 | $23.71 | $23.71 | $23.71 | $21.22 | 500 |
| 2019-08-13 | $24.50 | $25.00 | $23.78 | $23.78 | $21.28 | 4,200 |
| 2019-08-12 | $23.25 | $24.00 | $23.25 | $24.00 | $21.48 | 1,100 |
| 2019-08-09 | $23.25 | $24.00 | $23.25 | $24.00 | $21.48 | 1,100 |
| 2019-08-08 | $23.25 | $24.00 | $23.25 | $24.00 | $21.48 | 1,100 |
| 2019-08-07 | $23.25 | $24.00 | $23.25 | $24.00 | $21.48 | 1,100 |
| 2019-08-06 | $23.35 | $23.35 | $23.05 | $23.05 | $20.63 | 1,036 |
| 2019-08-05 | $23.30 | $23.30 | $23.30 | $23.30 | $20.85 | 500 |
| 2019-08-02 | $23.50 | $23.95 | $23.50 | $23.95 | $21.43 | 300 |
| 2019-08-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.03 | 25 |
| 2019-07-31 | $23.50 | $23.50 | $23.50 | $23.50 | $21.03 | 1 |
| 2019-07-30 | $23.50 | $23.50 | $23.50 | $23.50 | $21.03 | 26 |
| 2019-07-29 | $23.50 | $23.50 | $23.50 | $23.50 | $21.03 | 300 |
| 2019-07-26 | $23.41 | $23.41 | $23.41 | $23.41 | $20.95 | 50 |
| 2019-07-25 | $23.41 | $23.41 | $23.41 | $23.41 | $20.95 | 98 |
| 2019-07-24 | $23.50 | $23.50 | $23.41 | $23.41 | $20.95 | 600 |
| 2019-07-23 | $23.50 | $23.50 | $23.50 | $23.50 | $21.03 | 0 |
| 2019-07-22 | $23.50 | $23.50 | $23.50 | $23.50 | $21.03 | 0 |
| 2019-07-19 | $23.50 | $23.50 | $23.50 | $23.50 | $20.86 | 157 |
| 2019-07-18 | $23.35 | $23.35 | $23.35 | $23.35 | $20.73 | 52 |
| 2019-07-17 | $23.72 | $23.72 | $23.31 | $23.35 | $20.73 | 5,078 |
| 2019-07-16 | $25.43 | $25.43 | $25.43 | $25.43 | $22.57 | 0 |
| 2019-07-15 | $25.43 | $25.43 | $25.43 | $25.43 | $22.57 | 0 |
| 2019-07-12 | $25.43 | $25.43 | $25.43 | $25.43 | $22.57 | 0 |
| 2019-07-11 | $24.00 | $26.00 | $24.00 | $25.43 | $22.57 | 1,920 |
| 2019-07-10 | $26.00 | $26.00 | $26.00 | $26.00 | $23.08 | 0 |
| 2019-07-09 | $26.00 | $26.00 | $26.00 | $26.00 | $23.08 | 0 |
| 2019-07-08 | $26.00 | $26.00 | $26.00 | $26.00 | $23.08 | 0 |
| 2019-07-05 | $24.25 | $26.00 | $24.25 | $26.00 | $23.08 | 200 |
| 2019-07-03 | $26.00 | $26.00 | $24.05 | $24.13 | $21.42 | 4,117 |
| 2019-07-02 | $23.25 | $25.74 | $23.25 | $25.74 | $22.85 | 1,000 |
| 2019-07-01 | $23.25 | $23.25 | $23.25 | $23.25 | $20.64 | 0 |
| 2019-06-28 | $23.25 | $23.25 | $23.25 | $23.25 | $20.64 | 0 |
| 2019-06-27 | $22.75 | $24.22 | $22.75 | $23.25 | $20.64 | 3,328 |
| 2019-06-26 | $23.05 | $23.05 | $23.00 | $23.00 | $20.42 | 1,572 |
| 2019-06-25 | $22.85 | $24.35 | $22.85 | $23.05 | $20.46 | 5,191 |
| 2019-06-24 | $22.25 | $25.00 | $22.25 | $23.00 | $20.42 | 8,586 |
| 2019-06-21 | $22.10 | $22.70 | $22.10 | $22.70 | $20.15 | 1,107 |
| 2019-06-20 | $22.10 | $22.10 | $22.06 | $22.10 | $19.62 | 557 |
| 2019-06-19 | $22.80 | $22.80 | $22.10 | $22.10 | $19.62 | 2,937 |
| 2019-06-18 | $22.25 | $22.25 | $22.25 | $22.25 | $19.75 | 200 |
| 2019-06-17 | $22.15 | $22.25 | $22.15 | $22.25 | $19.75 | 1,200 |
| 2019-06-14 | $22.10 | $22.10 | $22.10 | $22.10 | $19.62 | 200 |
| 2019-06-13 | $22.15 | $22.15 | $22.05 | $22.05 | $19.57 | 800 |
| 2019-06-12 | $22.25 | $22.25 | $22.25 | $22.25 | $19.75 | 0 |
| 2019-06-11 | $22.25 | $22.25 | $22.25 | $22.25 | $19.75 | 0 |
| 2019-06-10 | $22.25 | $22.25 | $22.25 | $22.25 | $19.75 | 200 |
| 2019-06-07 | $22.20 | $22.20 | $22.20 | $22.20 | $19.71 | 200 |
| 2019-06-06 | $22.01 | $22.01 | $22.01 | $22.01 | $19.54 | 0 |
| 2019-06-05 | $22.01 | $22.01 | $22.01 | $22.01 | $19.54 | 0 |
| 2019-06-03 | $22.01 | $22.01 | $22.01 | $22.01 | $19.54 | 0 |
| 2019-05-31 | $22.01 | $22.01 | $22.01 | $22.01 | $19.54 | 100 |
| 2019-05-30 | $22.40 | $22.40 | $22.10 | $22.15 | $19.66 | 783 |
| 2019-05-29 | $22.40 | $22.40 | $22.40 | $22.40 | $19.88 | 150 |
| 2019-05-28 | $23.00 | $23.00 | $23.00 | $23.00 | $20.42 | 0 |
| 2019-05-24 | $23.00 | $23.00 | $23.00 | $23.00 | $20.42 | 0 |
| 2019-05-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.42 | 0 |
| 2019-05-22 | $22.25 | $24.95 | $22.25 | $23.00 | $20.42 | 2,727 |
| 2019-05-21 | $23.50 | $23.50 | $23.50 | $23.50 | $20.86 | 0 |
| 2019-05-20 | $23.50 | $23.50 | $23.50 | $23.50 | $20.86 | 11 |
| 2019-05-17 | $23.75 | $24.00 | $22.65 | $23.50 | $20.86 | 3,127 |
| 2019-05-16 | $22.50 | $22.65 | $22.20 | $22.20 | $19.71 | 2,100 |
| 2019-05-15 | $22.20 | $22.40 | $22.20 | $22.40 | $19.88 | 4,928 |
| 2019-05-14 | $22.30 | $22.30 | $22.30 | $22.30 | $19.80 | 600 |
| 2019-05-13 | $23.50 | $23.50 | $23.50 | $23.50 | $20.86 | 0 |
| 2019-05-10 | $23.50 | $23.50 | $23.50 | $23.50 | $20.86 | 0 |
| 2019-05-09 | $23.50 | $23.50 | $23.50 | $23.50 | $20.86 | 0 |
| 2019-05-08 | $22.20 | $23.50 | $22.20 | $23.50 | $20.86 | 3,600 |
| 2019-05-07 | $22.20 | $22.20 | $22.20 | $22.20 | $19.71 | 2,000 |
| 2019-05-06 | $22.20 | $22.20 | $22.20 | $22.20 | $19.71 | 500 |
| 2019-05-03 | $22.65 | $22.65 | $22.65 | $22.65 | $20.11 | 510 |
| 2019-05-02 | $22.20 | $22.20 | $22.20 | $22.20 | $19.71 | 500 |
| 2019-05-01 | $22.20 | $22.20 | $22.20 | $22.20 | $19.71 | 501 |
| 2019-04-30 | $22.75 | $22.75 | $22.75 | $22.75 | $20.19 | 105 |
| 2019-04-29 | $22.75 | $22.75 | $22.75 | $22.75 | $20.19 | 0 |
| 2019-04-26 | $22.75 | $22.75 | $22.75 | $22.75 | $20.19 | 50 |
| 2019-04-25 | $22.95 | $22.95 | $22.75 | $22.75 | $20.19 | 1,482 |
| 2019-04-24 | $22.95 | $22.95 | $22.95 | $22.95 | $20.37 | 2 |
| 2019-04-23 | $22.95 | $22.95 | $22.95 | $22.95 | $20.37 | 123 |
| 2019-04-22 | $22.80 | $22.80 | $22.80 | $22.80 | $20.24 | 123 |
| 2019-04-18 | $23.00 | $23.00 | $22.85 | $22.85 | $20.12 | 850 |
| 2019-04-17 | $22.50 | $22.50 | $22.50 | $22.50 | $19.81 | 0 |
| 2019-04-15 | $22.50 | $22.50 | $22.50 | $22.50 | $19.81 | 0 |
| 2019-04-12 | $22.50 | $22.50 | $22.50 | $22.50 | $19.81 | 500 |
| 2019-04-11 | $23.50 | $23.50 | $23.50 | $23.50 | $20.69 | 0 |
| 2019-04-10 | $23.50 | $23.50 | $23.50 | $23.50 | $20.69 | 0 |
| 2019-04-09 | $23.50 | $23.50 | $23.50 | $23.50 | $20.69 | 0 |
| 2019-04-08 | $23.50 | $23.50 | $23.50 | $23.50 | $20.69 | 0 |
| 2019-04-05 | $23.50 | $23.50 | $23.50 | $23.50 | $20.69 | 0 |
| 2019-04-04 | $23.50 | $23.50 | $23.50 | $23.50 | $20.69 | 0 |
| 2019-04-03 | $23.24 | $23.50 | $23.24 | $23.50 | $20.69 | 500 |
| 2019-04-02 | $22.25 | $22.95 | $22.20 | $22.20 | $19.54 | 2,595 |
| 2019-04-01 | $22.25 | $22.25 | $22.25 | $22.25 | $19.59 | 0 |
| 2019-03-29 | $22.25 | $22.25 | $22.25 | $22.25 | $19.59 | 0 |
| 2019-03-28 | $22.25 | $22.25 | $22.25 | $22.25 | $19.59 | 1,665 |
| 2019-03-27 | $22.20 | $22.20 | $22.20 | $22.20 | $19.54 | 0 |
| 2019-03-26 | $22.20 | $22.20 | $22.20 | $22.20 | $19.54 | 0 |
| 2019-03-25 | $22.75 | $22.75 | $22.20 | $22.20 | $19.54 | 2,046 |
| 2019-03-22 | $22.25 | $22.25 | $22.20 | $22.20 | $19.54 | 1,186 |
| 2019-03-21 | $22.20 | $22.20 | $22.20 | $22.20 | $19.54 | 1,284 |
| 2019-03-20 | $22.22 | $22.22 | $22.20 | $22.20 | $19.54 | 472 |
| 2019-03-18 | $22.20 | $22.20 | $22.20 | $22.20 | $19.54 | 100 |
| 2019-03-15 | $22.20 | $22.22 | $22.20 | $22.22 | $19.56 | 1,936 |
| 2019-03-14 | $22.20 | $22.20 | $22.20 | $22.20 | $19.54 | 0 |
| 2019-03-13 | $22.35 | $22.95 | $22.20 | $22.20 | $19.54 | 12,000 |
| 2019-03-12 | $22.95 | $22.95 | $22.95 | $22.95 | $20.20 | 0 |
| 2019-03-11 | $22.95 | $22.95 | $22.95 | $22.95 | $20.20 | 0 |
| 2019-03-08 | $22.95 | $22.95 | $22.95 | $22.95 | $20.20 | 400 |
| 2019-03-07 | $22.10 | $22.10 | $22.10 | $22.10 | $19.46 | 100 |
| 2019-03-06 | $22.70 | $22.70 | $22.70 | $22.70 | $19.98 | 8 |
| 2019-03-05 | $22.01 | $22.74 | $22.01 | $22.70 | $19.98 | 9,198 |
| 2019-03-04 | $22.12 | $22.12 | $22.01 | $22.01 | $19.38 | 300 |
| 2019-03-01 | $23.00 | $23.00 | $23.00 | $23.00 | $20.25 | 0 |
| 2019-02-28 | $23.00 | $23.00 | $23.00 | $23.00 | $20.25 | 160 |
| 2019-02-27 | $22.75 | $22.80 | $22.46 | $22.46 | $19.77 | 1,135 |
| 2019-02-26 | $23.10 | $23.10 | $22.70 | $22.70 | $19.98 | 400 |
| 2019-02-25 | $23.40 | $23.40 | $23.00 | $23.00 | $20.25 | 1,929 |
| 2019-02-22 | $23.39 | $23.40 | $23.39 | $23.40 | $20.60 | 950 |
| 2019-02-20 | $23.60 | $23.60 | $23.49 | $23.50 | $20.69 | 3,392 |
| 2019-02-15 | $23.75 | $23.75 | $23.46 | $23.60 | $20.78 | 2,675 |
| 2019-02-14 | $24.00 | $24.00 | $24.00 | $24.00 | $21.13 | 2,450 |
| 2019-02-13 | $24.25 | $24.25 | $24.25 | $24.25 | $21.35 | 0 |
| 2019-02-12 | $24.25 | $24.25 | $24.25 | $24.25 | $21.35 | 0 |
| 2019-02-11 | $24.50 | $24.50 | $24.25 | $24.25 | $21.35 | 709 |
| 2019-02-08 | $24.50 | $24.50 | $24.50 | $24.50 | $21.57 | 0 |
| 2019-02-07 | $24.50 | $24.50 | $24.50 | $24.50 | $21.57 | 0 |
| 2019-02-06 | $24.50 | $24.50 | $24.50 | $24.50 | $21.57 | 100 |
| 2019-02-05 | $24.50 | $24.50 | $24.50 | $24.50 | $21.57 | 0 |
| 2019-02-04 | $24.50 | $24.50 | $24.50 | $24.50 | $21.57 | 0 |
| 2019-02-01 | $24.50 | $24.50 | $24.50 | $24.50 | $21.57 | 15 |
| 2019-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $21.57 | 24 |
| 2019-01-30 | $24.55 | $24.55 | $24.50 | $24.50 | $21.57 | 200 |
| 2019-01-29 | $24.55 | $24.55 | $24.55 | $24.55 | $21.61 | 0 |
| 2019-01-28 | $24.55 | $24.55 | $24.55 | $24.55 | $21.61 | 0 |
| 2019-01-25 | $24.55 | $24.55 | $24.55 | $24.55 | $21.61 | 0 |
| 2019-01-24 | $24.55 | $24.55 | $24.55 | $24.55 | $21.61 | 100 |
| 2019-01-23 | $26.21 | $26.21 | $26.21 | $26.21 | $23.07 | 0 |
| 2019-01-22 | $27.00 | $27.00 | $26.21 | $26.21 | $22.90 | 955 |
| 2019-01-18 | $25.75 | $25.75 | $25.75 | $25.75 | $22.51 | 445 |
| 2019-01-17 | $25.75 | $25.75 | $25.75 | $25.75 | $22.51 | 0 |
| 2019-01-16 | $24.25 | $25.75 | $24.25 | $25.75 | $22.51 | 2,000 |
| 2019-01-15 | $24.25 | $24.25 | $24.25 | $24.25 | $21.19 | 0 |
| 2019-01-14 | $24.25 | $24.25 | $24.25 | $24.25 | $21.19 | 100 |
| 2019-01-11 | $24.25 | $24.25 | $24.25 | $24.25 | $21.19 | 0 |
| 2019-01-10 | $24.25 | $24.25 | $24.25 | $24.25 | $21.19 | 0 |
| 2019-01-09 | $24.25 | $24.25 | $24.25 | $24.25 | $21.19 | 100 |
| 2019-01-08 | $24.00 | $24.00 | $24.00 | $24.00 | $20.98 | 0 |
| 2019-01-07 | $24.00 | $24.00 | $24.00 | $24.00 | $20.98 | 0 |
| 2019-01-04 | $24.00 | $24.00 | $24.00 | $24.00 | $20.98 | 0 |
| 2019-01-03 | $24.00 | $24.00 | $24.00 | $24.00 | $20.98 | 0 |
| 2018-12-27 | $24.00 | $24.00 | $24.00 | $24.00 | $20.98 | 0 |
| 2018-12-26 | $24.00 | $24.00 | $24.00 | $24.00 | $20.98 | 0 |
| 2018-12-24 | $24.00 | $24.00 | $24.00 | $24.00 | $20.98 | 0 |
| 2018-12-21 | $24.00 | $24.00 | $24.00 | $24.00 | $20.98 | 0 |
| 2018-12-20 | $24.00 | $24.00 | $24.00 | $24.00 | $20.98 | 100 |
| 2018-12-18 | $24.00 | $24.00 | $23.70 | $23.70 | $20.71 | 1,600 |
| 2018-12-14 | $25.40 | $25.40 | $25.40 | $25.40 | $22.20 | 304 |
| 2018-12-13 | $24.50 | $24.50 | $24.50 | $24.50 | $21.41 | 0 |
| 2018-12-12 | $24.50 | $24.50 | $24.50 | $24.50 | $21.41 | 0 |
| 2018-12-11 | $24.50 | $24.50 | $24.50 | $24.50 | $21.41 | 0 |
| 2018-12-10 | $24.50 | $24.50 | $24.50 | $24.50 | $21.41 | 0 |
| 2018-12-07 | $24.50 | $24.50 | $24.50 | $24.50 | $21.41 | 0 |
| 2018-12-04 | $24.50 | $24.50 | $24.50 | $24.50 | $21.41 | 600 |
| 2018-12-03 | $24.20 | $24.20 | $23.90 | $23.90 | $20.89 | 400 |
| 2018-11-30 | $24.20 | $24.20 | $24.20 | $24.20 | $21.15 | 500 |
| 2018-11-29 | $23.75 | $24.00 | $23.75 | $24.00 | $20.98 | 3,745 |
| 2018-11-28 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 48 |
| 2018-11-27 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 0 |
| 2018-11-26 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 0 |
| 2018-11-21 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 0 |
| 2018-11-20 | $27.50 | $27.60 | $27.00 | $27.00 | $23.60 | 600 |
| 2018-11-19 | $24.80 | $24.80 | $24.80 | $24.80 | $21.68 | 48 |
| 2018-11-16 | $24.80 | $24.80 | $24.80 | $24.80 | $21.68 | 0 |
| 2018-11-15 | $25.50 | $25.50 | $24.80 | $24.80 | $21.68 | 598 |
| 2018-11-14 | $24.50 | $28.49 | $24.50 | $28.49 | $24.90 | 2,073 |
| 2018-11-13 | $23.75 | $23.75 | $23.75 | $23.75 | $20.76 | 398 |
| 2018-11-12 | $23.77 | $23.77 | $23.77 | $23.77 | $20.78 | 715 |
| 2018-11-09 | $24.75 | $24.75 | $24.75 | $24.75 | $21.63 | 205 |
| 2018-11-08 | $23.75 | $23.75 | $23.75 | $23.75 | $20.76 | 200 |
| 2018-11-07 | $24.65 | $24.65 | $24.65 | $24.65 | $21.54 | 0 |
| 2018-11-06 | $24.65 | $24.65 | $24.65 | $24.65 | $21.54 | 0 |
| 2018-11-05 | $24.65 | $24.65 | $24.65 | $24.65 | $21.54 | 0 |
| 2018-11-02 | $24.65 | $24.65 | $24.65 | $24.65 | $21.54 | 0 |
| 2018-11-01 | $24.65 | $24.65 | $24.65 | $24.65 | $21.54 | 100 |
| 2018-10-31 | $24.65 | $24.65 | $24.65 | $24.65 | $21.54 | 22 |
| 2018-10-30 | $24.65 | $24.65 | $24.65 | $24.65 | $21.54 | 0 |
| 2018-10-29 | $24.65 | $24.65 | $24.65 | $24.65 | $21.54 | 0 |
| 2018-10-26 | $24.10 | $24.65 | $23.88 | $24.65 | $21.54 | 2,621 |
| 2018-10-25 | $24.75 | $24.75 | $24.75 | $24.75 | $21.63 | 0 |
| 2018-10-24 | $24.76 | $24.76 | $24.75 | $24.75 | $21.63 | 500 |
| 2018-10-23 | $25.00 | $25.00 | $25.00 | $25.00 | $21.85 | 281 |
| 2018-10-22 | $25.10 | $25.10 | $25.10 | $25.10 | $21.94 | 0 |
| 2018-10-19 | $25.00 | $25.10 | $25.00 | $25.10 | $21.78 | 16,517 |
| 2018-10-18 | $25.35 | $25.35 | $25.16 | $25.25 | $21.91 | 2,260 |
| 2018-10-17 | $26.00 | $26.60 | $25.38 | $25.38 | $22.02 | 3,300 |
| 2018-10-16 | $25.60 | $25.60 | $25.60 | $25.60 | $22.22 | 0 |
| 2018-10-15 | $25.60 | $25.60 | $25.60 | $25.60 | $22.22 | 0 |
| 2018-10-12 | $25.75 | $25.75 | $25.60 | $25.60 | $22.22 | 750 |
| 2018-10-11 | $25.84 | $25.84 | $25.84 | $25.84 | $22.42 | 0 |
| 2018-10-10 | $25.84 | $25.84 | $25.84 | $25.84 | $22.42 | 0 |
| 2018-10-09 | $26.16 | $26.16 | $25.84 | $25.84 | $22.42 | 200 |
| 2018-10-08 | $26.60 | $26.60 | $26.60 | $26.60 | $23.08 | 0 |
| 2018-10-05 | $26.60 | $26.60 | $26.60 | $26.60 | $23.08 | 0 |
| 2018-10-04 | $26.60 | $26.60 | $26.60 | $26.60 | $23.08 | 0 |
| 2018-10-03 | $26.60 | $26.60 | $26.60 | $26.60 | $23.08 | 0 |
| 2018-10-02 | $26.60 | $26.60 | $26.60 | $26.60 | $23.08 | 5 |
| 2018-10-01 | $26.60 | $26.60 | $26.60 | $26.60 | $23.08 | 3 |
| 2018-09-28 | $26.60 | $26.60 | $26.60 | $26.60 | $23.08 | 0 |
| 2018-09-27 | $26.60 | $26.60 | $26.60 | $26.60 | $23.08 | 0 |
| 2018-09-26 | $26.60 | $26.60 | $26.60 | $26.60 | $23.08 | 0 |
| 2018-09-25 | $26.60 | $26.60 | $26.60 | $26.60 | $23.08 | 700 |
| 2018-09-24 | $26.20 | $26.20 | $26.20 | $26.20 | $22.74 | 800 |
| 2018-09-21 | $27.00 | $27.00 | $27.00 | $27.00 | $23.43 | 0 |
| 2018-09-20 | $27.00 | $27.00 | $27.00 | $27.00 | $23.43 | 0 |
| 2018-09-19 | $27.00 | $27.00 | $27.00 | $27.00 | $23.43 | 0 |
| 2018-09-18 | $27.00 | $27.00 | $27.00 | $27.00 | $23.43 | 0 |
| 2018-09-17 | $27.00 | $27.00 | $27.00 | $27.00 | $23.43 | 0 |
| 2018-09-14 | $27.00 | $27.00 | $27.00 | $27.00 | $23.43 | 0 |
| 2018-09-13 | $26.80 | $29.25 | $26.80 | $27.00 | $23.43 | 1,735 |
| 2018-09-12 | $25.90 | $25.90 | $25.90 | $25.90 | $22.48 | 0 |
| 2018-09-11 | $25.90 | $25.90 | $25.90 | $25.90 | $22.48 | 0 |
| 2018-09-10 | $25.90 | $25.90 | $25.90 | $25.90 | $22.48 | 0 |
| 2018-09-07 | $25.90 | $25.90 | $25.90 | $25.90 | $22.48 | 0 |
| 2018-09-06 | $25.90 | $25.90 | $25.90 | $25.90 | $22.48 | 0 |
| 2018-09-05 | $25.90 | $25.90 | $25.90 | $25.90 | $22.48 | 0 |
| 2018-09-04 | $25.90 | $25.90 | $25.90 | $25.90 | $22.48 | 0 |
| 2018-08-31 | $25.85 | $25.90 | $25.85 | $25.90 | $22.48 | 1,280 |
| 2018-08-30 | $25.80 | $25.80 | $25.80 | $25.80 | $22.39 | 0 |
| 2018-08-29 | $25.80 | $25.80 | $25.80 | $25.80 | $22.39 | 0 |
| 2018-08-28 | $25.95 | $25.95 | $25.80 | $25.80 | $22.39 | 1,200 |
| 2018-08-27 | $26.00 | $26.00 | $26.00 | $26.00 | $22.56 | 100 |
| 2018-08-24 | $26.00 | $26.00 | $26.00 | $26.00 | $22.56 | 0 |
| 2018-08-23 | $26.00 | $26.00 | $26.00 | $26.00 | $22.56 | 0 |
| 2018-08-22 | $26.00 | $26.00 | $26.00 | $26.00 | $22.56 | 0 |
| 2018-08-21 | $26.00 | $26.00 | $26.00 | $26.00 | $22.56 | 0 |
| 2018-08-20 | $26.00 | $26.00 | $26.00 | $26.00 | $22.56 | 0 |
| 2018-08-17 | $26.00 | $26.00 | $26.00 | $26.00 | $22.56 | 0 |
| 2018-08-16 | $25.85 | $26.00 | $25.80 | $26.00 | $22.56 | 570 |
| 2018-08-15 | $25.75 | $25.75 | $25.75 | $25.75 | $22.35 | 0 |
| 2018-08-14 | $25.75 | $25.75 | $25.75 | $25.75 | $22.35 | 0 |
| 2018-08-13 | $25.75 | $25.75 | $25.75 | $25.75 | $22.35 | 122 |
| 2018-08-10 | $25.75 | $25.75 | $25.75 | $25.75 | $22.35 | 0 |
| 2018-08-09 | $25.75 | $25.75 | $25.75 | $25.75 | $22.35 | 17 |
| 2018-08-08 | $25.75 | $25.75 | $25.75 | $25.75 | $22.35 | 15,800 |
| 2018-08-07 | $25.95 | $25.95 | $25.95 | $25.95 | $22.52 | 267 |
| 2018-08-06 | $26.10 | $26.10 | $25.85 | $25.92 | $22.49 | 1,883 |
| 2018-08-03 | $26.20 | $26.20 | $26.20 | $26.20 | $22.74 | 0 |
| 2018-08-02 | $26.50 | $26.50 | $26.20 | $26.20 | $22.74 | 200 |
| 2018-08-01 | $26.95 | $26.95 | $26.95 | $26.95 | $23.39 | 1 |
| 2018-07-31 | $26.95 | $26.95 | $26.95 | $26.95 | $23.39 | 100 |
| 2018-07-30 | $26.35 | $26.35 | $26.35 | $26.35 | $22.87 | 2,394 |
| 2018-07-27 | $26.35 | $26.35 | $26.35 | $26.35 | $22.87 | 394 |
| 2018-07-26 | $26.30 | $26.75 | $26.20 | $26.35 | $22.87 | 23,254 |
| 2018-07-25 | $26.35 | $26.35 | $26.35 | $26.35 | $22.87 | 0 |
| 2018-07-24 | $26.35 | $26.35 | $26.35 | $26.35 | $22.87 | 6,211 |
| 2018-07-23 | $26.35 | $26.35 | $26.35 | $26.35 | $22.87 | 50 |
| 2018-07-20 | $26.35 | $26.35 | $26.35 | $26.35 | $22.87 | 109 |
| 2018-07-19 | $27.75 | $27.75 | $27.75 | $27.75 | $23.92 | 100 |
| 2018-07-18 | $27.70 | $27.70 | $27.70 | $27.70 | $23.87 | 0 |
| 2018-07-17 | $27.70 | $27.70 | $27.70 | $27.70 | $23.87 | 0 |
| 2018-07-16 | $27.70 | $27.70 | $27.70 | $27.70 | $23.87 | 100 |
| 2018-07-13 | $27.75 | $27.75 | $27.75 | $27.75 | $23.92 | 167 |
| 2018-07-12 | $26.90 | $26.90 | $26.90 | $26.90 | $23.18 | 750 |
| 2018-07-11 | $26.55 | $26.55 | $26.55 | $26.55 | $22.88 | 0 |
| 2018-07-10 | $26.55 | $26.55 | $26.55 | $26.55 | $22.88 | 0 |
| 2018-07-09 | $26.55 | $26.55 | $26.55 | $26.55 | $22.88 | 200 |
| 2018-07-06 | $27.15 | $27.15 | $27.15 | $27.15 | $23.40 | 0 |
| 2018-07-05 | $27.15 | $27.15 | $27.15 | $27.15 | $23.40 | 0 |
| 2018-07-03 | $27.15 | $27.15 | $27.15 | $27.15 | $23.40 | 0 |
| 2018-07-02 | $27.15 | $27.15 | $27.15 | $27.15 | $23.40 | 0 |
| 2018-06-29 | $27.15 | $27.15 | $27.15 | $27.15 | $23.40 | 100 |
| 2018-06-28 | $27.75 | $27.75 | $27.75 | $27.75 | $23.92 | 0 |
| 2018-06-27 | $27.75 | $27.75 | $27.75 | $27.75 | $23.92 | 0 |
| 2018-06-26 | $26.75 | $27.75 | $26.75 | $27.75 | $23.92 | 2,000 |
| 2018-06-25 | $26.10 | $26.10 | $26.10 | $26.10 | $22.50 | 0 |
| 2018-06-22 | $26.10 | $26.10 | $26.10 | $26.10 | $22.50 | 0 |
| 2018-06-21 | $26.10 | $26.10 | $26.10 | $26.10 | $22.50 | 0 |
| 2018-06-20 | $26.10 | $26.10 | $26.10 | $26.10 | $22.50 | 0 |
| 2018-06-19 | $26.10 | $26.10 | $26.10 | $26.10 | $22.50 | 0 |
| 2018-06-18 | $26.10 | $26.10 | $26.10 | $26.10 | $22.50 | 0 |
| 2018-06-15 | $26.10 | $26.10 | $26.10 | $26.10 | $22.50 | 0 |
| 2018-06-14 | $26.10 | $26.10 | $26.10 | $26.10 | $22.50 | 600 |
| 2018-06-13 | $26.25 | $26.25 | $26.25 | $26.25 | $22.62 | 100 |
| 2018-06-12 | $26.50 | $26.50 | $26.50 | $26.50 | $22.84 | 0 |
| 2018-06-11 | $26.50 | $26.50 | $26.50 | $26.50 | $22.84 | 0 |
| 2018-06-08 | $26.50 | $26.50 | $26.50 | $26.50 | $22.84 | 0 |
| 2018-06-07 | $26.50 | $26.50 | $26.50 | $26.50 | $22.84 | 0 |
| 2018-06-06 | $26.50 | $26.50 | $26.50 | $26.50 | $22.84 | 0 |
| 2018-06-05 | $26.50 | $26.50 | $26.50 | $26.50 | $22.84 | 0 |
| 2018-06-04 | $26.50 | $26.50 | $26.50 | $26.50 | $22.84 | 0 |
| 2018-06-01 | $26.50 | $26.50 | $26.50 | $26.50 | $22.84 | 74 |
| 2018-05-31 | $26.50 | $26.50 | $26.50 | $26.50 | $22.84 | 400 |
| 2018-05-30 | $26.10 | $27.50 | $26.10 | $27.50 | $23.70 | 1,312 |
| 2018-05-29 | $27.50 | $27.50 | $27.50 | $27.50 | $23.70 | 36 |
| 2018-05-25 | $27.50 | $27.50 | $27.50 | $27.50 | $23.70 | 0 |
| 2018-05-24 | $26.75 | $27.50 | $26.75 | $27.50 | $23.70 | 300 |
| 2018-05-23 | $28.50 | $28.50 | $28.50 | $28.50 | $24.56 | 530 |
| 2018-05-22 | $26.10 | $26.10 | $26.05 | $26.05 | $22.45 | 600 |
| 2018-05-21 | $26.05 | $26.05 | $26.05 | $26.05 | $22.45 | 0 |
| 2018-05-18 | $26.05 | $26.05 | $26.05 | $26.05 | $22.45 | 0 |
| 2018-05-17 | $26.05 | $26.05 | $26.05 | $26.05 | $22.45 | 135 |
| 2018-05-16 | $26.05 | $26.05 | $26.05 | $26.05 | $22.45 | 450 |
| 2018-05-15 | $26.05 | $26.05 | $26.05 | $26.05 | $22.45 | 200 |
| 2018-05-14 | $26.45 | $26.45 | $26.45 | $26.45 | $22.80 | 0 |
| 2018-05-11 | $26.45 | $26.45 | $26.45 | $26.45 | $22.80 | 283 |
| 2018-05-10 | $26.05 | $26.05 | $26.05 | $26.05 | $22.45 | 50 |
| 2018-05-09 | $26.05 | $26.05 | $26.05 | $26.05 | $22.45 | 10 |
| 2018-05-08 | $26.05 | $26.05 | $26.05 | $26.05 | $22.45 | 0 |
| 2018-05-07 | $26.05 | $26.05 | $26.05 | $26.05 | $22.45 | 806 |
| 2018-05-04 | $26.05 | $26.05 | $26.05 | $26.05 | $22.45 | 687 |
| 2018-05-03 | $26.75 | $26.75 | $26.75 | $26.75 | $23.06 | 100 |
| 2018-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $23.27 | 0 |
| 2018-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $23.27 | 200 |
| 2018-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $23.27 | 300 |
| 2018-04-27 | $28.82 | $28.82 | $28.82 | $28.82 | $24.84 | 0 |
| 2018-04-26 | $28.82 | $28.82 | $28.82 | $28.82 | $24.84 | 0 |
| 2018-04-25 | $28.82 | $28.82 | $28.82 | $28.82 | $24.84 | 0 |
| 2018-04-24 | $28.82 | $28.82 | $28.82 | $28.82 | $24.84 | 50 |
| 2018-04-23 | $28.82 | $28.82 | $28.82 | $28.82 | $24.84 | 0 |
| 2018-04-20 | $28.82 | $28.82 | $28.82 | $28.82 | $24.84 | 8 |
| 2018-04-19 | $28.82 | $28.82 | $28.82 | $28.82 | $24.84 | 0 |
| 2018-04-18 | $28.82 | $28.82 | $28.82 | $28.82 | $24.84 | 0 |
| 2018-04-17 | $28.82 | $28.82 | $28.82 | $28.82 | $24.84 | 200 |
| 2018-04-16 | $26.50 | $26.50 | $26.50 | $26.50 | $22.70 | 0 |
| 2018-04-13 | $26.50 | $26.50 | $26.50 | $26.50 | $22.70 | 0 |
| 2018-04-12 | $26.50 | $26.50 | $26.50 | $26.50 | $22.70 | 15 |
| 2018-04-11 | $26.50 | $26.50 | $26.50 | $26.50 | $22.70 | 0 |
| 2018-04-10 | $26.50 | $26.50 | $26.50 | $26.50 | $22.70 | 300 |
| 2018-04-09 | $29.60 | $29.60 | $29.60 | $29.60 | $25.35 | 0 |
| 2018-04-06 | $29.60 | $29.60 | $29.60 | $29.60 | $25.35 | 0 |
| 2018-04-05 | $29.60 | $29.60 | $29.60 | $29.60 | $25.35 | 0 |
| 2018-04-04 | $29.60 | $29.60 | $29.60 | $29.60 | $25.35 | 0 |
| 2018-04-03 | $29.60 | $29.60 | $29.60 | $29.60 | $25.35 | 0 |
| 2018-04-02 | $29.60 | $29.60 | $29.60 | $29.60 | $25.35 | 0 |
| 2018-03-29 | $29.60 | $29.60 | $29.60 | $29.60 | $25.35 | 511 |
| 2018-03-28 | $29.50 | $29.50 | $29.50 | $29.50 | $25.27 | 0 |
| 2018-03-27 | $29.50 | $29.50 | $29.50 | $29.50 | $25.27 | 0 |
| 2018-03-26 | $29.50 | $29.50 | $29.50 | $29.50 | $25.27 | 0 |
| 2018-03-23 | $29.50 | $29.50 | $29.50 | $29.50 | $25.27 | 117 |
| 2018-03-22 | $26.95 | $27.00 | $26.95 | $27.00 | $23.13 | 909 |
| 2018-03-21 | $29.50 | $29.50 | $28.31 | $28.31 | $24.25 | 479 |
| 2018-03-20 | $27.00 | $27.00 | $27.00 | $27.00 | $23.13 | 0 |
| 2018-03-19 | $27.00 | $27.00 | $27.00 | $27.00 | $23.13 | 0 |
| 2018-03-16 | $27.00 | $27.00 | $27.00 | $27.00 | $23.13 | 150 |
| 2018-03-15 | $29.00 | $29.00 | $29.00 | $29.00 | $24.84 | 70 |
| 2018-03-14 | $29.00 | $29.00 | $29.00 | $29.00 | $24.84 | 1,200 |
| 2018-03-13 | $28.29 | $28.29 | $28.29 | $28.29 | $24.23 | 1 |
| 2018-03-12 | $28.29 | $28.29 | $28.29 | $28.29 | $24.23 | 0 |
| 2018-03-09 | $28.29 | $28.29 | $28.29 | $28.29 | $24.23 | 37 |
| 2018-03-08 | $28.29 | $28.29 | $28.29 | $28.29 | $24.23 | 0 |
| 2018-03-07 | $28.00 | $28.75 | $28.00 | $28.29 | $24.23 | 1,900 |
| 2018-03-06 | $26.26 | $26.26 | $26.26 | $26.26 | $22.49 | 0 |
| 2018-03-05 | $26.26 | $26.26 | $26.26 | $26.26 | $22.49 | 0 |
| 2018-03-02 | $26.26 | $26.26 | $26.26 | $26.26 | $22.49 | 0 |
| 2018-03-01 | $26.26 | $26.26 | $26.26 | $26.26 | $22.49 | 0 |
| 2018-02-28 | $26.26 | $26.26 | $26.26 | $26.26 | $22.49 | 0 |
| 2018-02-27 | $26.26 | $26.26 | $26.26 | $26.26 | $22.49 | 0 |
| 2018-02-26 | $26.26 | $26.26 | $26.26 | $26.26 | $22.49 | 300 |
| 2018-02-23 | $27.15 | $27.15 | $27.15 | $27.15 | $23.26 | 200 |
| 2018-02-22 | $26.25 | $26.25 | $26.25 | $26.25 | $22.48 | 0 |
| 2018-02-21 | $26.25 | $26.25 | $26.25 | $26.25 | $22.48 | 0 |
| 2018-02-20 | $26.25 | $26.25 | $26.25 | $26.25 | $22.48 | 0 |
| 2018-02-16 | $26.25 | $26.25 | $26.25 | $26.25 | $22.48 | 0 |
| 2018-02-15 | $26.25 | $26.25 | $26.25 | $26.25 | $22.48 | 0 |
| 2018-02-14 | $26.25 | $26.25 | $26.25 | $26.25 | $22.48 | 0 |
| 2018-02-13 | $26.25 | $26.25 | $26.25 | $26.25 | $22.48 | 0 |
| 2018-02-12 | $26.25 | $26.25 | $26.25 | $26.25 | $22.48 | 0 |
| 2018-02-09 | $26.25 | $26.25 | $26.25 | $26.25 | $22.48 | 22 |
| 2018-02-08 | $26.25 | $26.25 | $26.25 | $26.25 | $22.48 | 0 |
| 2018-02-07 | $26.25 | $26.25 | $26.25 | $26.25 | $22.48 | 15 |
| 2018-02-06 | $26.25 | $26.25 | $26.25 | $26.25 | $22.48 | 300 |
| 2018-02-05 | $28.50 | $28.50 | $28.50 | $28.50 | $24.41 | 0 |
| 2018-02-02 | $28.50 | $28.50 | $28.50 | $28.50 | $24.41 | 17 |
| 2018-02-01 | $28.50 | $28.50 | $28.50 | $28.50 | $24.41 | 1 |
| 2018-01-31 | $28.50 | $28.50 | $28.50 | $28.50 | $24.41 | 159 |
| 2018-01-30 | $28.50 | $28.50 | $28.50 | $28.50 | $24.41 | 0 |
| 2018-01-29 | $28.50 | $28.50 | $28.50 | $28.50 | $24.41 | 300 |
| 2018-01-26 | $28.50 | $28.50 | $28.50 | $28.50 | $24.41 | 0 |
| 2018-01-25 | $28.50 | $28.50 | $28.50 | $28.50 | $24.41 | 0 |
| 2018-01-24 | $28.50 | $28.50 | $28.50 | $28.50 | $24.41 | 0 |
| 2018-01-23 | $28.50 | $28.50 | $28.50 | $28.50 | $24.41 | 0 |
| 2018-01-22 | $28.50 | $28.50 | $28.50 | $28.50 | $24.41 | 0 |
| 2018-01-19 | $28.50 | $28.50 | $28.50 | $28.50 | $24.41 | 425 |
| 2018-01-18 | $28.00 | $28.99 | $28.00 | $28.99 | $24.68 | 467 |
| 2018-01-17 | $26.01 | $26.01 | $26.01 | $26.01 | $22.14 | 0 |
| 2018-01-16 | $26.01 | $26.01 | $26.01 | $26.01 | $22.14 | 100 |
| 2018-01-12 | $26.50 | $26.50 | $26.00 | $26.00 | $22.13 | 4,514 |
| 2018-01-11 | $27.00 | $27.00 | $27.00 | $27.00 | $22.98 | 1,210 |
| 2018-01-10 | $28.00 | $30.00 | $28.00 | $30.00 | $25.53 | 300 |
| 2018-01-09 | $28.50 | $28.50 | $28.50 | $28.50 | $24.26 | 0 |
| 2018-01-08 | $28.50 | $28.50 | $28.50 | $28.50 | $24.26 | 0 |
| 2018-01-05 | $28.50 | $28.50 | $28.50 | $28.50 | $24.26 | 0 |
| 2018-01-04 | $28.50 | $28.50 | $28.50 | $28.50 | $24.26 | 21 |
| 2018-01-03 | $28.50 | $28.50 | $28.50 | $28.50 | $24.26 | 0 |
| 2018-01-02 | $28.50 | $28.50 | $28.50 | $28.50 | $24.26 | 0 |
| 2017-12-29 | $28.50 | $28.50 | $28.50 | $28.50 | $24.26 | 0 |
| 2017-12-28 | $28.50 | $28.50 | $28.50 | $28.50 | $24.26 | 3 |
| 2017-12-27 | $28.50 | $28.50 | $28.50 | $28.50 | $24.26 | 0 |
| 2017-12-26 | $28.50 | $28.50 | $28.50 | $28.50 | $24.26 | 0 |
| 2017-12-22 | $28.50 | $28.50 | $28.50 | $28.50 | $24.26 | 1,400 |
| 2017-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $22.98 | 1,740 |
| 2017-12-20 | $26.00 | $27.00 | $26.00 | $27.00 | $22.98 | 4,960 |
| 2017-12-19 | $25.75 | $25.75 | $25.75 | $25.75 | $21.92 | 0 |
| 2017-12-18 | $25.75 | $25.75 | $25.75 | $25.75 | $21.92 | 200 |
| 2017-12-15 | $26.04 | $26.04 | $26.00 | $26.00 | $22.13 | 2,480 |
| 2017-12-14 | $25.80 | $26.00 | $25.80 | $26.00 | $22.13 | 740 |
| 2017-12-13 | $25.50 | $25.50 | $25.50 | $25.50 | $21.70 | 0 |
| 2017-12-12 | $25.50 | $25.50 | $25.50 | $25.50 | $21.70 | 10 |
| 2017-12-11 | $26.50 | $26.50 | $25.50 | $25.50 | $21.70 | 2,420 |
| 2017-12-08 | $25.92 | $25.92 | $25.92 | $25.92 | $22.06 | 0 |
| 2017-12-07 | $25.92 | $25.92 | $25.92 | $25.92 | $22.06 | 0 |
| 2017-12-06 | $28.50 | $28.50 | $25.92 | $25.92 | $22.06 | 1,140 |
| 2017-12-05 | $25.50 | $25.50 | $25.50 | $25.50 | $21.70 | 0 |
| 2017-12-04 | $25.50 | $25.50 | $25.50 | $25.50 | $21.70 | 0 |
| 2017-12-01 | $27.50 | $27.50 | $25.50 | $25.50 | $21.70 | 888 |
| 2017-11-30 | $25.50 | $25.75 | $25.50 | $25.75 | $21.92 | 900 |
| 2017-11-29 | $25.17 | $25.17 | $25.17 | $25.17 | $21.42 | 0 |
| 2017-11-28 | $25.17 | $25.17 | $25.17 | $25.17 | $21.42 | 0 |
| 2017-11-27 | $25.17 | $25.17 | $25.17 | $25.17 | $21.42 | 150 |
| 2017-11-24 | $25.17 | $25.17 | $25.17 | $25.17 | $21.42 | 0 |
| 2017-11-22 | $25.17 | $25.17 | $25.17 | $25.17 | $21.42 | 500 |
| 2017-11-21 | $25.15 | $25.15 | $25.15 | $25.15 | $21.41 | 0 |
| 2017-11-20 | $25.50 | $25.50 | $25.15 | $25.15 | $21.41 | 1,600 |
| 2017-11-17 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 0 |
| 2017-11-16 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 0 |
| 2017-11-15 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 0 |
| 2017-11-14 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 0 |
| 2017-11-13 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 1,100 |
| 2017-11-10 | $27.00 | $27.00 | $27.00 | $27.00 | $22.98 | 0 |
| 2017-11-09 | $27.00 | $27.00 | $27.00 | $27.00 | $22.98 | 2,000 |
| 2017-11-08 | $28.00 | $28.00 | $28.00 | $28.00 | $23.83 | 0 |
| 2017-11-07 | $28.00 | $28.00 | $28.00 | $28.00 | $23.83 | 0 |
| 2017-11-06 | $28.00 | $28.00 | $28.00 | $28.00 | $23.83 | 0 |
| 2017-11-03 | $28.00 | $28.00 | $28.00 | $28.00 | $23.83 | 20 |
| 2017-11-02 | $28.00 | $28.00 | $28.00 | $28.00 | $23.83 | 0 |
| 2017-11-01 | $28.00 | $28.00 | $28.00 | $28.00 | $23.83 | 200 |
| 2017-10-31 | $29.00 | $29.00 | $29.00 | $29.00 | $24.68 | 237 |
| 2017-10-30 | $26.90 | $26.90 | $26.90 | $26.90 | $22.90 | 0 |
| 2017-10-27 | $27.00 | $27.00 | $26.90 | $26.90 | $22.90 | 900 |
| 2017-10-26 | $26.10 | $26.50 | $26.10 | $26.50 | $22.56 | 900 |
| 2017-10-25 | $26.10 | $26.10 | $26.10 | $26.10 | $22.22 | 650 |
| 2017-10-24 | $26.75 | $26.75 | $26.75 | $26.75 | $22.77 | 0 |
| 2017-10-23 | $26.50 | $27.00 | $26.50 | $26.75 | $22.77 | 800 |
| 2017-10-20 | $27.00 | $27.00 | $27.00 | $27.00 | $22.98 | 0 |
| 2017-10-19 | $27.00 | $27.00 | $26.30 | $27.00 | $22.84 | 750 |
| 2017-10-18 | $25.20 | $26.10 | $25.15 | $26.00 | $21.99 | 4,256 |
| 2017-10-17 | $25.00 | $26.00 | $25.00 | $26.00 | $21.99 | 2,629 |
| 2017-10-16 | $23.69 | $23.69 | $23.69 | $23.69 | $20.04 | 0 |
| 2017-10-13 | $23.95 | $24.60 | $23.69 | $23.69 | $20.04 | 1,581 |
| 2017-10-12 | $23.25 | $23.25 | $23.25 | $23.25 | $19.67 | 100 |
| 2017-10-11 | $22.90 | $22.90 | $22.90 | $22.90 | $19.37 | 35 |
| 2017-10-10 | $22.90 | $22.90 | $22.90 | $22.90 | $19.37 | 400 |
| 2017-10-09 | $22.65 | $22.65 | $22.65 | $22.65 | $19.16 | 0 |
| 2017-10-06 | $22.65 | $22.65 | $22.65 | $22.65 | $19.16 | 0 |
| 2017-10-05 | $22.40 | $22.65 | $22.40 | $22.65 | $19.16 | 500 |
| 2017-10-04 | $21.90 | $21.90 | $21.90 | $21.90 | $18.52 | 1,000 |
| 2017-10-03 | $21.90 | $21.90 | $21.90 | $21.90 | $18.52 | 900 |
| 2017-10-02 | $21.95 | $21.95 | $21.95 | $21.95 | $18.57 | 265 |
| 2017-09-29 | $21.70 | $21.70 | $21.70 | $21.70 | $18.35 | 0 |
| 2017-09-28 | $21.70 | $21.70 | $21.70 | $21.70 | $18.35 | 200 |
| 2017-09-27 | $21.95 | $21.95 | $21.90 | $21.90 | $18.52 | 309 |
| 2017-09-26 | $21.95 | $21.95 | $21.95 | $21.95 | $18.57 | 0 |
| 2017-09-25 | $21.95 | $21.95 | $21.95 | $21.95 | $18.57 | 0 |
| 2017-09-22 | $21.95 | $21.95 | $21.95 | $21.95 | $18.57 | 0 |
| 2017-09-21 | $21.60 | $21.95 | $21.60 | $21.95 | $18.57 | 1,075 |
| 2017-09-20 | $21.60 | $21.60 | $21.50 | $21.50 | $18.19 | 1,038 |
| 2017-09-19 | $21.50 | $21.55 | $21.50 | $21.55 | $18.23 | 300 |
| 2017-09-18 | $21.60 | $21.60 | $21.60 | $21.60 | $18.27 | 0 |
| 2017-09-15 | $21.60 | $21.60 | $21.60 | $21.60 | $18.27 | 0 |
| 2017-09-14 | $21.60 | $21.60 | $21.60 | $21.60 | $18.27 | 0 |
| 2017-09-13 | $21.60 | $21.60 | $21.60 | $21.60 | $18.27 | 0 |
| 2017-09-12 | $21.60 | $21.60 | $21.60 | $21.60 | $18.27 | 0 |
| 2017-09-11 | $21.60 | $21.60 | $21.60 | $21.60 | $18.27 | 0 |
| 2017-09-08 | $21.45 | $21.60 | $21.45 | $21.60 | $18.27 | 300 |
| 2017-09-07 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 0 |
| 2017-09-06 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 0 |
| 2017-09-05 | $21.37 | $21.50 | $21.37 | $21.50 | $18.19 | 435 |
| 2017-09-01 | $21.35 | $21.35 | $21.35 | $21.35 | $18.06 | 0 |
| 2017-08-31 | $21.75 | $21.75 | $21.25 | $21.35 | $18.06 | 2,800 |
| 2017-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $18.61 | 500 |
| 2017-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $18.61 | 2,527 |
| 2017-08-28 | $22.65 | $22.65 | $22.65 | $22.65 | $19.16 | 100 |
| 2017-08-25 | $22.10 | $22.10 | $22.10 | $22.10 | $18.69 | 0 |
| 2017-08-24 | $22.10 | $22.10 | $22.10 | $22.10 | $18.69 | 200 |
| 2017-08-23 | $22.25 | $22.25 | $22.25 | $22.25 | $18.82 | 0 |
| 2017-08-22 | $22.25 | $22.25 | $22.25 | $22.25 | $18.82 | 0 |
| 2017-08-21 | $22.25 | $22.25 | $22.25 | $22.25 | $18.82 | 0 |
| 2017-08-18 | $22.25 | $22.25 | $22.25 | $22.25 | $18.82 | 0 |
| 2017-08-17 | $22.25 | $22.25 | $22.25 | $22.25 | $18.82 | 85 |
| 2017-08-16 | $22.25 | $22.25 | $22.25 | $22.25 | $18.82 | 300 |
| 2017-08-15 | $22.25 | $22.25 | $22.25 | $22.25 | $18.82 | 0 |
| 2017-08-14 | $22.25 | $22.25 | $22.25 | $22.25 | $18.82 | 200 |
| 2017-08-11 | $22.45 | $22.45 | $22.45 | $22.45 | $18.99 | 200 |
| 2017-08-10 | $22.45 | $22.45 | $22.45 | $22.45 | $18.99 | 0 |
| 2017-08-09 | $21.60 | $22.45 | $21.60 | $22.45 | $18.99 | 1,000 |
| 2017-08-08 | $21.60 | $21.60 | $21.60 | $21.60 | $18.27 | 500 |
| 2017-08-07 | $21.60 | $21.60 | $21.60 | $21.60 | $18.27 | 200 |
| 2017-08-04 | $21.85 | $21.85 | $21.85 | $21.85 | $18.48 | 0 |
| 2017-08-03 | $21.85 | $21.85 | $21.85 | $21.85 | $18.48 | 500 |
| 2017-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $18.61 | 200 |
| 2017-08-01 | $22.00 | $22.00 | $22.00 | $22.00 | $18.61 | 0 |
| 2017-07-31 | $22.00 | $22.00 | $22.00 | $22.00 | $18.61 | 500 |
| 2017-07-28 | $21.45 | $21.45 | $21.45 | $21.45 | $18.14 | 265 |
| 2017-07-27 | $21.37 | $21.37 | $21.20 | $21.37 | $18.08 | 1,200 |
| 2017-07-26 | $21.70 | $21.99 | $21.65 | $21.65 | $18.31 | 400 |
| 2017-07-25 | $21.69 | $21.69 | $21.69 | $21.69 | $18.35 | 0 |
| 2017-07-24 | $21.69 | $21.69 | $21.69 | $21.69 | $18.35 | 0 |
| 2017-07-21 | $21.69 | $21.69 | $21.69 | $21.69 | $18.35 | 0 |
| 2017-07-20 | $21.69 | $21.69 | $21.69 | $21.69 | $18.35 | 0 |
| 2017-07-19 | $21.69 | $21.69 | $21.69 | $21.69 | $18.35 | 0 |
| 2017-07-18 | $21.69 | $21.69 | $21.69 | $21.69 | $18.34 | 0 |
| 2017-07-17 | $21.69 | $21.69 | $21.69 | $21.69 | $18.35 | 0 |
| 2017-07-14 | $21.69 | $21.69 | $21.69 | $21.69 | $18.35 | 0 |
| 2017-07-13 | $21.69 | $21.69 | $21.69 | $21.69 | $18.34 | 0 |
| 2017-07-12 | $21.69 | $21.69 | $21.69 | $21.69 | $18.35 | 0 |
| 2017-07-11 | $21.69 | $21.69 | $21.69 | $21.69 | $18.35 | 20 |
| 2017-07-10 | $21.69 | $21.69 | $21.69 | $21.69 | $18.35 | 60 |
| 2017-07-07 | $21.69 | $21.69 | $21.69 | $21.69 | $18.20 | 0 |
| 2017-07-06 | $21.69 | $21.69 | $21.69 | $21.69 | $18.20 | 0 |
| 2017-07-05 | $21.56 | $21.69 | $21.56 | $21.69 | $18.20 | 700 |
| 2017-07-03 | $21.45 | $21.45 | $21.45 | $21.45 | $18.00 | 0 |
| 2017-06-30 | $21.45 | $21.45 | $21.45 | $21.45 | $18.00 | 0 |
| 2017-06-29 | $21.45 | $21.45 | $21.45 | $21.45 | $18.00 | 200 |
| 2017-06-28 | $21.25 | $21.25 | $21.25 | $21.25 | $17.83 | 150 |
| 2017-06-27 | $21.50 | $21.50 | $21.50 | $21.50 | $18.04 | 500 |
| 2017-06-26 | $21.50 | $21.50 | $21.50 | $21.50 | $18.04 | 44 |
| 2017-06-23 | $21.50 | $21.50 | $21.50 | $21.50 | $18.04 | 0 |
| 2017-06-22 | $21.50 | $21.50 | $21.50 | $21.50 | $18.04 | 600 |
| 2017-06-21 | $21.30 | $21.30 | $21.30 | $21.30 | $17.88 | 0 |
| 2017-06-20 | $21.30 | $21.30 | $21.30 | $21.30 | $17.88 | 200 |
| 2017-06-19 | $21.56 | $21.56 | $21.56 | $21.56 | $18.09 | 0 |
| 2017-06-16 | $21.56 | $21.56 | $21.56 | $21.56 | $18.09 | 20 |
| 2017-06-15 | $21.56 | $21.56 | $21.56 | $21.56 | $18.09 | 285 |
| 2017-06-14 | $21.30 | $21.40 | $21.30 | $21.40 | $17.96 | 881 |
| 2017-06-13 | $21.57 | $21.57 | $21.57 | $21.57 | $18.10 | 0 |
| 2017-06-12 | $21.57 | $21.57 | $21.57 | $21.57 | $18.10 | 0 |
| 2017-06-09 | $21.70 | $21.70 | $21.57 | $21.57 | $18.10 | 411 |
| 2017-06-08 | $21.39 | $21.39 | $21.39 | $21.39 | $17.95 | 0 |
| 2017-06-07 | $21.39 | $21.39 | $21.39 | $21.39 | $17.95 | 400 |
| 2017-06-06 | $21.30 | $21.30 | $21.30 | $21.30 | $17.88 | 0 |
| 2017-06-05 | $21.30 | $21.30 | $21.30 | $21.30 | $17.88 | 0 |
| 2017-06-02 | $21.30 | $21.30 | $21.30 | $21.30 | $17.88 | 0 |
| 2017-06-01 | $21.32 | $21.34 | $21.30 | $21.30 | $17.88 | 1,284 |
| 2017-05-31 | $21.30 | $21.30 | $21.30 | $21.30 | $17.88 | 500 |
| 2017-05-30 | $21.30 | $21.30 | $21.30 | $21.30 | $17.88 | 500 |
| 2017-05-26 | $21.30 | $21.30 | $21.30 | $21.30 | $17.88 | 100 |
| 2017-05-25 | $21.40 | $21.40 | $21.40 | $21.40 | $17.96 | 380 |
| 2017-05-24 | $21.50 | $21.50 | $21.50 | $21.50 | $18.04 | 0 |
| 2017-05-23 | $21.50 | $21.50 | $21.50 | $21.50 | $18.04 | 400 |
| 2017-05-22 | $21.50 | $21.50 | $21.50 | $21.50 | $18.04 | 1,300 |
| 2017-05-19 | $21.70 | $21.70 | $21.70 | $21.70 | $18.21 | 625 |
| 2017-05-18 | $21.40 | $21.40 | $21.40 | $21.40 | $17.96 | 0 |
| 2017-05-17 | $21.50 | $21.60 | $21.40 | $21.40 | $17.96 | 1,050 |
| 2017-05-16 | $21.40 | $21.40 | $21.40 | $21.40 | $17.96 | 0 |
| 2017-05-15 | $21.50 | $21.50 | $21.30 | $21.40 | $17.96 | 1,050 |
| 2017-05-12 | $21.75 | $22.00 | $21.75 | $22.00 | $18.46 | 200 |
| 2017-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $18.46 | 200 |
| 2017-05-10 | $22.75 | $22.75 | $22.75 | $22.75 | $19.09 | 50 |
| 2017-05-09 | $23.25 | $23.25 | $22.75 | $22.75 | $19.09 | 1,850 |
| 2017-05-08 | $23.50 | $23.50 | $23.50 | $23.50 | $19.72 | 375 |
| 2017-05-05 | $23.00 | $23.00 | $23.00 | $23.00 | $19.30 | 13 |
| 2017-05-04 | $23.00 | $23.00 | $23.00 | $23.00 | $19.30 | 0 |
| 2017-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $19.30 | 0 |
| 2017-05-02 | $23.00 | $23.00 | $23.00 | $23.00 | $19.30 | 0 |
| 2017-05-01 | $23.00 | $23.00 | $22.99 | $23.00 | $19.30 | 516 |
| 2017-04-28 | $23.55 | $23.55 | $23.55 | $23.55 | $19.76 | 133 |
| 2017-04-27 | $23.99 | $23.99 | $23.55 | $23.55 | $19.76 | 1,100 |
| 2017-04-26 | $22.24 | $22.24 | $22.24 | $22.24 | $18.67 | 0 |
| 2017-04-25 | $22.24 | $22.24 | $22.24 | $22.24 | $18.67 | 0 |
| 2017-04-24 | $22.24 | $22.24 | $22.24 | $22.24 | $18.67 | 0 |
| 2017-04-21 | $22.24 | $22.24 | $22.24 | $22.24 | $18.67 | 0 |
| 2017-04-20 | $22.24 | $22.24 | $22.24 | $22.24 | $18.67 | 0 |
| 2017-04-19 | $22.24 | $22.24 | $22.24 | $22.24 | $18.52 | 0 |
| 2017-04-18 | $22.24 | $22.24 | $22.24 | $22.24 | $18.52 | 0 |
| 2017-04-17 | $22.24 | $22.24 | $22.24 | $22.24 | $18.52 | 0 |
| 2017-04-13 | $22.39 | $22.50 | $22.24 | $22.24 | $18.52 | 1,100 |
| 2017-04-12 | $22.00 | $22.00 | $22.00 | $22.00 | $18.32 | 0 |
| 2017-04-11 | $22.00 | $22.00 | $22.00 | $22.00 | $18.32 | 15 |
| 2017-04-10 | $22.00 | $22.00 | $22.00 | $22.00 | $18.32 | 0 |
| 2017-04-07 | $22.00 | $22.00 | $22.00 | $22.00 | $18.32 | 0 |
| 2017-04-06 | $22.00 | $22.00 | $22.00 | $22.00 | $18.32 | 0 |
| 2017-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $18.32 | 0 |
| 2017-04-04 | $22.00 | $22.00 | $22.00 | $22.00 | $18.32 | 200 |
| 2017-04-03 | $22.00 | $22.00 | $22.00 | $22.00 | $18.32 | 0 |
| 2017-03-31 | $22.00 | $22.00 | $22.00 | $22.00 | $18.32 | 600 |
| 2017-03-30 | $21.40 | $21.40 | $21.40 | $21.40 | $17.82 | 0 |
| 2017-03-29 | $21.40 | $21.40 | $21.40 | $21.40 | $17.82 | 0 |
| 2017-03-28 | $21.40 | $21.40 | $21.40 | $21.40 | $17.82 | 0 |
| 2017-03-27 | $21.40 | $21.40 | $21.40 | $21.40 | $17.82 | 0 |
| 2017-03-24 | $21.40 | $21.40 | $21.40 | $21.40 | $17.82 | 0 |
| 2017-03-23 | $21.40 | $21.40 | $21.40 | $21.40 | $17.82 | 0 |
| 2017-03-22 | $21.40 | $21.40 | $21.40 | $21.40 | $17.82 | 0 |
| 2017-03-21 | $21.40 | $21.40 | $21.40 | $21.40 | $17.82 | 2,000 |
| 2017-03-20 | $22.00 | $22.00 | $21.40 | $21.40 | $17.82 | 480 |
| 2017-03-17 | $21.40 | $21.40 | $21.40 | $21.40 | $17.82 | 0 |
| 2017-03-16 | $21.40 | $21.40 | $21.40 | $21.40 | $17.82 | 0 |
| 2017-03-15 | $21.40 | $21.40 | $21.40 | $21.40 | $17.82 | 0 |
| 2017-03-14 | $21.40 | $21.40 | $21.40 | $21.40 | $17.82 | 0 |
| 2017-03-13 | $21.40 | $21.40 | $21.40 | $21.40 | $17.82 | 0 |
| 2017-03-10 | $21.40 | $21.40 | $21.40 | $21.40 | $17.82 | 300 |
| 2017-03-09 | $21.30 | $21.30 | $21.30 | $21.30 | $17.74 | 0 |
| 2017-03-08 | $21.30 | $21.30 | $21.30 | $21.30 | $17.74 | 0 |
| 2017-03-07 | $21.30 | $21.30 | $21.30 | $21.30 | $17.74 | 0 |
| 2017-03-06 | $21.30 | $21.30 | $21.30 | $21.30 | $17.74 | 0 |
| 2017-03-03 | $21.30 | $21.30 | $21.30 | $21.30 | $17.74 | 200 |
| 2017-03-02 | $21.30 | $21.30 | $21.30 | $21.30 | $17.74 | 0 |
| 2017-03-01 | $21.30 | $21.30 | $21.30 | $21.30 | $17.74 | 0 |
| 2017-02-28 | $21.40 | $21.40 | $21.30 | $21.30 | $17.74 | 800 |
| 2017-02-27 | $21.30 | $22.00 | $21.30 | $22.00 | $18.32 | 400 |
| 2017-02-24 | $21.75 | $22.75 | $21.75 | $21.94 | $18.27 | 1,600 |
| 2017-02-23 | $21.10 | $21.10 | $21.10 | $21.10 | $17.57 | 0 |
| 2017-02-22 | $21.10 | $21.10 | $21.10 | $21.10 | $17.57 | 0 |
| 2017-02-21 | $21.10 | $21.10 | $21.10 | $21.10 | $17.57 | 0 |
| 2017-02-17 | $21.10 | $21.10 | $21.10 | $21.10 | $17.57 | 0 |
| 2017-02-16 | $21.10 | $21.10 | $21.10 | $21.10 | $17.57 | 200 |
| 2017-02-15 | $21.10 | $21.10 | $21.10 | $21.10 | $17.57 | 0 |
| 2017-02-14 | $21.10 | $21.10 | $21.10 | $21.10 | $17.57 | 300 |
| 2017-02-13 | $21.00 | $21.00 | $21.00 | $21.00 | $17.49 | 0 |
| 2017-02-10 | $21.00 | $21.00 | $21.00 | $21.00 | $17.49 | 0 |
| 2017-02-09 | $21.00 | $21.00 | $21.00 | $21.00 | $17.49 | 5 |
| 2017-02-08 | $21.00 | $21.00 | $21.00 | $21.00 | $17.49 | 0 |
| 2017-02-07 | $21.00 | $21.00 | $21.00 | $21.00 | $17.49 | 0 |
| 2017-02-06 | $21.00 | $21.00 | $21.00 | $21.00 | $17.49 | 40 |
| 2017-02-03 | $21.00 | $21.00 | $21.00 | $21.00 | $17.49 | 0 |
| 2017-02-02 | $21.00 | $21.00 | $20.55 | $21.00 | $17.49 | 1,200 |
| 2017-02-01 | $22.00 | $22.00 | $22.00 | $22.00 | $18.32 | 100 |
| 2017-01-31 | $22.00 | $22.00 | $22.00 | $22.00 | $18.32 | 72 |
| 2017-01-30 | $23.00 | $23.00 | $22.00 | $22.00 | $18.32 | 381 |
| 2017-01-27 | $20.75 | $20.75 | $20.75 | $20.75 | $17.28 | 250 |
| 2017-01-26 | $20.71 | $20.71 | $20.71 | $20.71 | $17.25 | 0 |
| 2017-01-25 | $20.71 | $20.71 | $20.71 | $20.71 | $17.25 | 100 |
| 2017-01-24 | $20.26 | $20.26 | $20.26 | $20.26 | $16.87 | 0 |
| 2017-01-23 | $20.26 | $20.26 | $20.26 | $20.26 | $16.87 | 201 |
| 2017-01-20 | $20.68 | $20.68 | $20.68 | $20.68 | $17.08 | 249 |
| 2017-01-19 | $20.15 | $20.15 | $20.15 | $20.15 | $16.64 | 31 |
| 2017-01-18 | $20.15 | $20.15 | $20.15 | $20.15 | $16.64 | 0 |
| 2017-01-17 | $20.15 | $20.15 | $20.15 | $20.15 | $16.64 | 0 |
| 2017-01-13 | $20.15 | $20.15 | $20.15 | $20.15 | $16.64 | 0 |
| 2017-01-12 | $20.30 | $20.30 | $20.15 | $20.15 | $16.64 | 2,600 |
| 2017-01-11 | $20.50 | $20.50 | $20.50 | $20.50 | $16.93 | 0 |
| 2017-01-10 | $20.49 | $20.50 | $20.49 | $20.50 | $16.93 | 500 |
| 2017-01-09 | $20.51 | $20.55 | $20.50 | $20.55 | $16.97 | 1,940 |
| 2017-01-06 | $20.70 | $20.70 | $20.67 | $20.70 | $17.10 | 1,050 |
| 2017-01-05 | $20.70 | $20.70 | $20.70 | $20.70 | $17.10 | 250 |
| 2017-01-04 | $20.55 | $20.60 | $20.50 | $20.60 | $17.01 | 942 |
| 2017-01-03 | $20.20 | $20.50 | $20.15 | $20.50 | $16.93 | 6,238 |
| 2016-12-30 | $20.35 | $20.35 | $20.35 | $20.35 | $16.81 | 0 |
| 2016-12-29 | $20.20 | $20.35 | $20.20 | $20.35 | $16.81 | 1,701 |
| 2016-12-28 | $20.15 | $20.20 | $20.15 | $20.20 | $16.68 | 700 |
| 2016-12-27 | $19.75 | $20.15 | $19.75 | $20.15 | $16.64 | 2,944 |
| 2016-12-23 | $19.76 | $19.76 | $19.76 | $19.76 | $16.32 | 0 |
| 2016-12-22 | $20.00 | $20.00 | $19.76 | $19.76 | $16.32 | 1,650 |
| 2016-12-21 | $19.50 | $19.50 | $19.45 | $19.50 | $16.11 | 794 |
| 2016-12-20 | $19.50 | $19.50 | $19.50 | $19.50 | $16.11 | 0 |
| 2016-12-19 | $19.50 | $19.50 | $19.50 | $19.50 | $16.11 | 0 |
| 2016-12-16 | $19.50 | $19.50 | $19.50 | $19.50 | $16.11 | 0 |
| 2016-12-15 | $19.50 | $19.50 | $19.50 | $19.50 | $16.11 | 1,700 |
| 2016-12-14 | $19.50 | $20.00 | $19.50 | $20.00 | $16.52 | 2,425 |
| 2016-12-13 | $20.00 | $20.00 | $19.40 | $19.90 | $16.44 | 2,100 |
| 2016-12-12 | $19.90 | $19.90 | $19.90 | $19.90 | $16.44 | 278 |
| 2016-12-09 | $20.00 | $20.00 | $19.90 | $19.90 | $16.44 | 4,085 |
| 2016-12-08 | $20.07 | $20.07 | $20.07 | $20.07 | $16.58 | 0 |
| 2016-12-07 | $20.07 | $20.07 | $20.07 | $20.07 | $16.58 | 0 |
| 2016-12-06 | $20.07 | $20.07 | $20.07 | $20.07 | $16.58 | 0 |
| 2016-12-05 | $19.95 | $20.25 | $19.95 | $20.07 | $16.58 | 2,000 |
| 2016-12-02 | $19.65 | $19.95 | $19.40 | $19.84 | $16.39 | 2,185 |
| 2016-12-01 | $19.90 | $20.00 | $19.85 | $19.91 | $16.44 | 5,852 |
| 2016-11-30 | $19.75 | $19.75 | $19.75 | $19.75 | $16.31 | 0 |
| 2016-11-29 | $19.00 | $20.00 | $19.00 | $19.75 | $16.31 | 1,590 |
| 2016-11-28 | $19.30 | $19.30 | $19.30 | $19.30 | $15.94 | 150 |
| 2016-11-25 | $19.00 | $19.00 | $19.00 | $19.00 | $15.69 | 0 |
| 2016-11-23 | $18.50 | $19.00 | $18.50 | $19.00 | $15.69 | 530 |
| 2016-11-22 | $19.00 | $19.00 | $18.50 | $18.88 | $15.59 | 2,000 |
| 2016-11-21 | $18.35 | $18.35 | $18.35 | $18.35 | $15.16 | 0 |
| 2016-11-18 | $18.35 | $18.35 | $18.35 | $18.35 | $15.16 | 0 |
| 2016-11-17 | $19.00 | $19.00 | $18.35 | $18.35 | $15.16 | 510 |
| 2016-11-16 | $19.00 | $19.00 | $19.00 | $19.00 | $15.69 | 0 |
| 2016-11-15 | $19.00 | $19.00 | $19.00 | $19.00 | $15.69 | 210 |
| 2016-11-14 | $19.00 | $19.00 | $19.00 | $19.00 | $15.69 | 0 |
| 2016-11-11 | $18.75 | $19.00 | $18.75 | $19.00 | $15.69 | 500 |
| 2016-11-10 | $18.75 | $18.75 | $18.75 | $18.75 | $15.49 | 0 |
| 2016-11-09 | $18.75 | $18.75 | $18.75 | $18.75 | $15.49 | 100 |
| 2016-11-08 | $18.30 | $18.30 | $18.30 | $18.30 | $15.12 | 100 |
| 2016-11-07 | $18.75 | $18.75 | $18.75 | $18.75 | $15.49 | 100 |
| 2016-11-04 | $18.50 | $18.50 | $18.50 | $18.50 | $15.28 | 0 |
| 2016-11-03 | $18.50 | $18.50 | $18.50 | $18.50 | $15.28 | 100 |
| 2016-11-02 | $18.75 | $18.75 | $18.75 | $18.75 | $15.49 | 0 |
| 2016-11-01 | $18.75 | $18.75 | $18.75 | $18.75 | $15.49 | 0 |
| 2016-10-31 | $18.75 | $18.75 | $18.75 | $18.75 | $15.49 | 24 |
| 2016-10-28 | $18.75 | $18.75 | $18.75 | $18.75 | $15.49 | 0 |
| 2016-10-27 | $18.75 | $18.75 | $18.75 | $18.75 | $15.49 | 100 |
| 2016-10-26 | $18.14 | $18.14 | $18.14 | $18.14 | $14.98 | 0 |
| 2016-10-25 | $18.14 | $18.14 | $18.14 | $18.14 | $14.98 | 0 |
| 2016-10-24 | $18.14 | $18.14 | $18.14 | $18.14 | $14.98 | 90 |
| 2016-10-21 | $17.75 | $18.25 | $17.75 | $18.14 | $14.98 | 3,160 |
| 2016-10-20 | $17.75 | $17.75 | $17.75 | $17.75 | $14.66 | 0 |
| 2016-10-19 | $17.75 | $17.75 | $17.75 | $17.75 | $14.53 | 0 |
| 2016-10-18 | $17.75 | $17.75 | $17.75 | $17.75 | $14.53 | 0 |
| 2016-10-17 | $17.75 | $17.75 | $17.75 | $17.75 | $14.53 | 0 |
| 2016-10-14 | $17.75 | $17.75 | $17.75 | $17.75 | $14.53 | 0 |
| 2016-10-13 | $17.75 | $17.75 | $17.75 | $17.75 | $14.53 | 100 |
| 2016-10-12 | $17.75 | $17.75 | $17.75 | $17.75 | $14.53 | 0 |
| 2016-10-11 | $17.85 | $17.85 | $17.75 | $17.75 | $14.53 | 500 |
| 2016-10-10 | $17.85 | $17.85 | $17.85 | $17.85 | $14.61 | 150 |
| 2016-10-07 | $17.77 | $17.77 | $17.77 | $17.77 | $14.55 | 0 |
| 2016-10-06 | $17.75 | $17.77 | $17.50 | $17.77 | $14.55 | 750 |
| 2016-10-05 | $17.69 | $17.75 | $17.69 | $17.75 | $14.53 | 300 |
| 2016-10-04 | $17.85 | $17.85 | $17.85 | $17.85 | $14.61 | 0 |
| 2016-10-03 | $17.85 | $17.85 | $17.85 | $17.85 | $14.61 | 0 |
| 2016-09-30 | $17.85 | $17.85 | $17.85 | $17.85 | $14.61 | 0 |
| 2016-09-29 | $17.85 | $17.85 | $17.85 | $17.85 | $14.61 | 0 |
| 2016-09-28 | $17.85 | $17.85 | $17.85 | $17.85 | $14.61 | 0 |
| 2016-09-27 | $17.85 | $17.85 | $17.85 | $17.85 | $14.61 | 0 |
| 2016-09-26 | $17.85 | $17.85 | $17.85 | $17.85 | $14.61 | 525 |
| 2016-09-23 | $17.85 | $17.85 | $17.85 | $17.85 | $14.61 | 0 |
| 2016-09-22 | $17.85 | $17.85 | $17.85 | $17.85 | $14.61 | 100 |
| 2016-09-21 | $17.85 | $17.85 | $17.85 | $17.85 | $14.61 | 400 |
| 2016-09-20 | $18.05 | $18.05 | $18.05 | $18.05 | $14.78 | 0 |
| 2016-09-19 | $18.05 | $18.05 | $18.05 | $18.05 | $14.78 | 199 |
| 2016-09-16 | $18.00 | $18.00 | $18.00 | $18.00 | $14.73 | 0 |
| 2016-09-15 | $18.00 | $18.00 | $18.00 | $18.00 | $14.73 | 0 |
| 2016-09-14 | $18.00 | $18.00 | $18.00 | $18.00 | $14.73 | 0 |
| 2016-09-13 | $18.00 | $18.15 | $17.93 | $18.00 | $14.73 | 2,090 |
| 2016-09-12 | $17.85 | $17.85 | $17.85 | $17.85 | $14.61 | 240 |
| 2016-09-09 | $17.85 | $17.85 | $17.85 | $17.85 | $14.61 | 100 |
| 2016-09-08 | $17.75 | $17.75 | $17.75 | $17.75 | $14.53 | 0 |
| 2016-09-07 | $17.75 | $17.75 | $17.75 | $17.75 | $14.53 | 346 |
| 2016-09-06 | $17.75 | $17.75 | $17.55 | $17.75 | $14.53 | 1,304 |
| 2016-09-02 | $17.50 | $17.55 | $17.50 | $17.55 | $14.37 | 600 |
| 2016-09-01 | $17.45 | $17.45 | $17.45 | $17.45 | $14.28 | 435 |
| 2016-08-31 | $17.35 | $17.35 | $17.35 | $17.35 | $14.20 | 0 |
| 2016-08-30 | $17.35 | $17.35 | $17.35 | $17.35 | $14.20 | 100 |
| 2016-08-29 | $17.55 | $17.55 | $17.55 | $17.55 | $14.37 | 0 |
| 2016-08-26 | $17.55 | $17.55 | $17.55 | $17.55 | $14.37 | 101 |
| 2016-08-25 | $17.35 | $17.50 | $17.35 | $17.40 | $14.24 | 1,668 |
| 2016-08-24 | $17.25 | $17.25 | $17.25 | $17.25 | $14.12 | 410 |
| 2016-08-23 | $16.75 | $16.75 | $16.75 | $16.75 | $13.71 | 103 |
| 2016-08-22 | $16.60 | $16.60 | $16.60 | $16.60 | $13.59 | 0 |
| 2016-08-19 | $16.60 | $16.60 | $16.60 | $16.60 | $13.59 | 0 |
| 2016-08-18 | $17.20 | $17.22 | $16.60 | $16.60 | $13.59 | 2,112 |
| 2016-08-17 | $16.80 | $17.55 | $16.80 | $17.55 | $14.37 | 515 |
| 2016-08-16 | $17.00 | $17.00 | $16.80 | $16.80 | $13.75 | 588 |
| 2016-08-15 | $17.35 | $17.50 | $16.95 | $17.00 | $13.92 | 1,600 |
| 2016-08-12 | $17.55 | $17.55 | $17.55 | $17.55 | $14.37 | 376 |
| 2016-08-11 | $17.35 | $17.35 | $17.35 | $17.35 | $14.20 | 0 |
| 2016-08-10 | $17.35 | $17.35 | $17.35 | $17.35 | $14.20 | 0 |
| 2016-08-09 | $17.35 | $17.35 | $17.35 | $17.35 | $14.20 | 0 |
| 2016-08-08 | $17.35 | $17.35 | $17.35 | $17.35 | $14.20 | 23 |
| 2016-08-05 | $17.35 | $17.35 | $17.35 | $17.35 | $14.20 | 0 |
| 2016-08-04 | $17.35 | $17.35 | $17.35 | $17.35 | $14.20 | 0 |
| 2016-08-03 | $17.35 | $17.35 | $17.35 | $17.35 | $14.20 | 0 |
| 2016-08-02 | $17.35 | $17.35 | $17.35 | $17.35 | $14.20 | 1 |
| 2016-08-01 | $17.35 | $17.35 | $17.35 | $17.35 | $14.20 | 27 |
| 2016-07-29 | $17.35 | $17.35 | $17.35 | $17.35 | $14.20 | 0 |
| 2016-07-28 | $17.35 | $17.35 | $17.35 | $17.35 | $14.20 | 50 |
| 2016-07-27 | $17.35 | $17.35 | $17.35 | $17.35 | $14.20 | 331 |
| 2016-07-26 | $17.25 | $17.25 | $17.25 | $17.25 | $14.12 | 0 |
| 2016-07-25 | $16.90 | $17.25 | $16.90 | $17.25 | $14.12 | 767 |
| 2016-07-22 | $16.90 | $16.90 | $16.90 | $16.90 | $13.83 | 75 |
| 2016-07-21 | $16.90 | $16.90 | $16.90 | $16.90 | $13.83 | 0 |
| 2016-07-20 | $16.83 | $16.90 | $16.83 | $16.90 | $13.70 | 400 |
| 2016-07-19 | $16.80 | $16.80 | $16.80 | $16.80 | $13.62 | 0 |
| 2016-07-18 | $16.80 | $16.80 | $16.80 | $16.80 | $13.62 | 75 |
| 2016-07-15 | $16.80 | $16.80 | $16.80 | $16.80 | $13.62 | 140 |
| 2016-07-14 | $16.80 | $16.80 | $16.80 | $16.80 | $13.62 | 200 |
| 2016-07-13 | $16.55 | $16.55 | $16.55 | $16.55 | $13.42 | 100 |
| 2016-07-12 | $16.51 | $16.51 | $16.51 | $16.51 | $13.39 | 0 |
| 2016-07-11 | $16.55 | $16.55 | $16.51 | $16.51 | $13.39 | 200 |
| 2016-07-08 | $16.55 | $16.55 | $16.51 | $16.51 | $13.39 | 250 |
| 2016-07-07 | $16.51 | $16.51 | $16.51 | $16.51 | $13.39 | 0 |
| 2016-07-06 | $16.51 | $16.51 | $16.51 | $16.51 | $13.39 | 0 |
| 2016-07-05 | $16.51 | $16.51 | $16.51 | $16.51 | $13.39 | 150 |
| 2016-07-01 | $16.57 | $16.57 | $16.57 | $16.57 | $13.44 | 0 |
| 2016-06-30 | $16.57 | $16.57 | $16.57 | $16.57 | $13.44 | 8 |
| 2016-06-29 | $16.57 | $16.57 | $16.57 | $16.57 | $13.44 | 0 |
| 2016-06-28 | $16.57 | $16.57 | $16.57 | $16.57 | $13.44 | 0 |
| 2016-06-27 | $16.57 | $16.57 | $16.57 | $16.57 | $13.44 | 150 |
| 2016-06-24 | $16.57 | $16.57 | $16.57 | $16.57 | $13.44 | 0 |
| 2016-06-23 | $16.57 | $16.57 | $16.57 | $16.57 | $13.44 | 0 |
| 2016-06-22 | $16.57 | $16.57 | $16.57 | $16.57 | $13.44 | 0 |
| 2016-06-21 | $16.58 | $16.58 | $16.57 | $16.57 | $13.44 | 300 |
| 2016-06-20 | $16.60 | $16.60 | $16.60 | $16.60 | $13.46 | 200 |
| 2016-06-17 | $16.60 | $16.60 | $16.60 | $16.60 | $13.46 | 200 |
| 2016-06-16 | $16.70 | $16.70 | $16.70 | $16.70 | $13.54 | 0 |
| 2016-06-15 | $16.60 | $16.70 | $16.60 | $16.70 | $13.54 | 2,290 |
| 2016-06-14 | $16.58 | $16.58 | $16.58 | $16.58 | $13.44 | 0 |
| 2016-06-13 | $16.58 | $16.58 | $16.58 | $16.58 | $13.44 | 0 |
| 2016-06-10 | $16.58 | $16.58 | $16.58 | $16.58 | $13.44 | 0 |
| 2016-06-09 | $16.58 | $16.58 | $16.58 | $16.58 | $13.44 | 141 |
| 2016-06-08 | $16.89 | $16.89 | $16.89 | $16.89 | $13.70 | 0 |
| 2016-06-07 | $16.85 | $16.89 | $16.85 | $16.89 | $13.70 | 300 |
| 2016-06-06 | $16.60 | $16.95 | $16.50 | $16.95 | $13.74 | 800 |
| 2016-06-03 | $16.60 | $16.60 | $16.60 | $16.60 | $13.46 | 400 |
| 2016-06-02 | $16.80 | $16.80 | $16.80 | $16.80 | $13.62 | 100 |
| 2016-06-01 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2016-05-31 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 200 |
| 2016-05-27 | $16.80 | $16.80 | $16.80 | $16.80 | $13.62 | 100 |
| 2016-05-26 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2016-05-25 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2016-05-24 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2016-05-23 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2016-05-20 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 350 |
| 2016-05-19 | $16.84 | $16.84 | $16.84 | $16.84 | $13.66 | 0 |
| 2016-05-18 | $16.60 | $16.84 | $16.60 | $16.84 | $13.66 | 500 |
| 2016-05-17 | $16.60 | $16.60 | $16.60 | $16.60 | $13.46 | 100 |
| 2016-05-16 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2016-05-13 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 788 |
| 2016-05-12 | $16.79 | $16.79 | $16.79 | $16.79 | $13.62 | 0 |
| 2016-05-11 | $16.79 | $16.79 | $16.79 | $16.79 | $13.62 | 100 |
| 2016-05-10 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2016-05-09 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2016-05-06 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2016-05-05 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2016-05-04 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2016-05-03 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2016-05-02 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2016-04-29 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 67 |
| 2016-04-28 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 50 |
| 2016-04-27 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2016-04-26 | $16.80 | $16.87 | $16.80 | $16.85 | $13.66 | 682 |
| 2016-04-25 | $17.00 | $17.00 | $17.00 | $17.00 | $13.79 | 0 |
| 2016-04-22 | $17.00 | $17.00 | $17.00 | $17.00 | $13.79 | 0 |
| 2016-04-21 | $17.00 | $17.00 | $17.00 | $17.00 | $13.79 | 0 |
| 2016-04-20 | $17.00 | $17.00 | $17.00 | $17.00 | $13.66 | 0 |
| 2016-04-19 | $17.00 | $17.00 | $17.00 | $17.00 | $13.66 | 50 |
| 2016-04-18 | $16.99 | $17.00 | $16.99 | $17.00 | $13.66 | 425 |
| 2016-04-15 | $16.45 | $16.45 | $16.45 | $16.45 | $13.22 | 150 |
| 2016-04-14 | $16.45 | $16.45 | $16.45 | $16.45 | $13.22 | 0 |
| 2016-04-13 | $16.45 | $16.45 | $16.45 | $16.45 | $13.22 | 0 |
| 2016-04-12 | $16.45 | $16.45 | $16.45 | $16.45 | $13.22 | 0 |
| 2016-04-11 | $16.45 | $16.45 | $16.45 | $16.45 | $13.22 | 0 |
| 2016-04-08 | $16.45 | $16.45 | $16.45 | $16.45 | $13.22 | 0 |
| 2016-04-07 | $16.45 | $16.45 | $16.45 | $16.45 | $13.22 | 300 |
| 2016-04-06 | $16.75 | $16.75 | $16.68 | $16.68 | $13.40 | 300 |
| 2016-04-05 | $16.75 | $16.75 | $16.75 | $16.75 | $13.46 | 0 |
| 2016-04-04 | $16.45 | $16.75 | $16.45 | $16.75 | $13.46 | 350 |
| 2016-04-01 | $16.40 | $16.40 | $16.40 | $16.40 | $13.17 | 0 |
| 2016-03-31 | $16.40 | $16.40 | $16.40 | $16.40 | $13.17 | 0 |
| 2016-03-30 | $16.40 | $16.40 | $16.40 | $16.40 | $13.17 | 0 |
| 2016-03-29 | $16.40 | $16.40 | $16.40 | $16.40 | $13.17 | 0 |
| 2016-03-28 | $16.40 | $16.40 | $16.40 | $16.40 | $13.17 | 101 |
| 2016-03-24 | $16.45 | $16.45 | $16.45 | $16.45 | $13.22 | 0 |
| 2016-03-23 | $16.45 | $16.45 | $16.45 | $16.45 | $13.22 | 220 |
| 2016-03-22 | $16.40 | $16.40 | $16.40 | $16.40 | $13.17 | 300 |
| 2016-03-21 | $16.25 | $16.25 | $16.25 | $16.25 | $13.05 | 2 |
| 2016-03-18 | $16.25 | $16.25 | $16.25 | $16.25 | $13.05 | 0 |
| 2016-03-17 | $16.25 | $16.25 | $16.25 | $16.25 | $13.05 | 0 |
| 2016-03-16 | $16.25 | $16.25 | $16.25 | $16.25 | $13.05 | 0 |
| 2016-03-15 | $16.25 | $16.25 | $16.25 | $16.25 | $13.05 | 0 |
| 2016-03-14 | $16.25 | $16.25 | $16.25 | $16.25 | $13.05 | 0 |
| 2016-03-11 | $16.25 | $16.25 | $16.25 | $16.25 | $13.05 | 0 |
| 2016-03-10 | $16.25 | $16.25 | $16.25 | $16.25 | $13.05 | 0 |
| 2016-03-09 | $16.25 | $16.25 | $16.25 | $16.25 | $13.05 | 106 |
| 2016-03-08 | $16.40 | $16.40 | $16.40 | $16.40 | $13.17 | 0 |
| 2016-03-07 | $16.40 | $16.40 | $16.40 | $16.40 | $13.17 | 100 |
| 2016-03-04 | $16.40 | $16.40 | $16.37 | $16.38 | $13.16 | 580 |
| 2016-03-03 | $16.40 | $16.40 | $16.40 | $16.40 | $13.17 | 0 |
| 2016-03-02 | $16.40 | $16.40 | $16.40 | $16.40 | $13.17 | 0 |
| 2016-03-01 | $16.40 | $16.40 | $16.40 | $16.40 | $13.17 | 200 |
| 2016-02-29 | $16.19 | $16.19 | $16.19 | $16.19 | $13.01 | 0 |
| 2016-02-26 | $16.19 | $16.19 | $16.19 | $16.19 | $13.01 | 2 |
| 2016-02-25 | $16.19 | $16.19 | $16.19 | $16.19 | $13.01 | 0 |
| 2016-02-24 | $16.19 | $16.19 | $16.19 | $16.19 | $13.01 | 0 |
| 2016-02-23 | $16.19 | $16.19 | $16.19 | $16.19 | $13.01 | 100 |
| 2016-02-22 | $16.19 | $16.19 | $16.19 | $16.19 | $13.01 | 100 |
| 2016-02-19 | $16.52 | $16.56 | $16.19 | $16.19 | $13.01 | 1,681 |
| 2016-02-18 | $16.51 | $16.51 | $16.51 | $16.51 | $13.26 | 0 |
| 2016-02-17 | $16.51 | $16.51 | $16.51 | $16.51 | $13.26 | 38 |
| 2016-02-16 | $16.51 | $16.51 | $16.51 | $16.51 | $13.26 | 0 |
| 2016-02-12 | $16.51 | $16.51 | $16.51 | $16.51 | $13.26 | 200 |
| 2016-02-11 | $16.50 | $16.50 | $16.50 | $16.50 | $13.26 | 0 |
| 2016-02-10 | $16.50 | $16.50 | $16.50 | $16.50 | $13.26 | 200 |
| 2016-02-09 | $16.50 | $16.50 | $16.50 | $16.50 | $13.26 | 0 |
| 2016-02-08 | $16.51 | $16.51 | $16.50 | $16.50 | $13.26 | 300 |
| 2016-02-05 | $16.30 | $16.30 | $16.30 | $16.30 | $13.09 | 0 |
| 2016-02-04 | $16.70 | $16.70 | $16.30 | $16.30 | $13.09 | 3,069 |
| 2016-02-03 | $17.00 | $17.50 | $17.00 | $17.50 | $14.06 | 460 |
| 2016-02-02 | $17.50 | $17.50 | $17.50 | $17.50 | $14.06 | 0 |
| 2016-02-01 | $17.51 | $17.51 | $17.50 | $17.50 | $14.06 | 401 |
| 2016-01-29 | $17.75 | $17.75 | $17.75 | $17.75 | $14.26 | 25 |
| 2016-01-28 | $17.75 | $17.75 | $17.75 | $17.75 | $14.26 | 100 |
| 2016-01-27 | $17.75 | $17.75 | $17.75 | $17.75 | $14.26 | 100 |
| 2016-01-26 | $17.70 | $18.50 | $16.80 | $18.50 | $14.86 | 6,663 |
| 2016-01-25 | $17.80 | $17.80 | $17.80 | $17.80 | $14.30 | 200 |
| 2016-01-22 | $17.80 | $17.80 | $17.75 | $17.75 | $14.26 | 287 |
| 2016-01-21 | $17.80 | $17.80 | $17.80 | $17.80 | $14.30 | 0 |
| 2016-01-20 | $17.80 | $17.80 | $17.80 | $17.80 | $14.17 | 15 |
| 2016-01-19 | $17.80 | $17.80 | $17.80 | $17.80 | $14.17 | 0 |
| 2016-01-15 | $17.80 | $17.80 | $17.80 | $17.80 | $14.17 | 0 |
| 2016-01-14 | $17.80 | $17.80 | $17.80 | $17.80 | $14.17 | 0 |
| 2016-01-13 | $17.80 | $17.80 | $17.80 | $17.80 | $14.17 | 0 |
| 2016-01-12 | $17.80 | $17.80 | $17.80 | $17.80 | $14.17 | 500 |
| 2016-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 500 |
| 2016-01-08 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 0 |
| 2016-01-07 | $18.40 | $18.40 | $17.65 | $18.00 | $14.33 | 3,481 |
| 2016-01-06 | $18.45 | $19.00 | $18.45 | $19.00 | $15.13 | 409 |
| 2016-01-05 | $18.15 | $18.15 | $18.15 | $18.15 | $14.45 | 0 |
| 2016-01-04 | $18.15 | $18.15 | $18.15 | $18.15 | $14.45 | 0 |
| 2015-12-31 | $18.15 | $18.15 | $18.15 | $18.15 | $14.45 | 0 |
| 2015-12-30 | $18.15 | $18.15 | $18.15 | $18.15 | $14.45 | 309 |
| 2015-12-29 | $18.15 | $18.15 | $18.15 | $18.15 | $14.45 | 1 |
| 2015-12-28 | $18.15 | $18.15 | $18.15 | $18.15 | $14.45 | 2 |
| 2015-12-24 | $18.15 | $18.15 | $18.15 | $18.15 | $14.45 | 0 |
| 2015-12-23 | $18.15 | $18.15 | $18.15 | $18.15 | $14.45 | 0 |
| 2015-12-22 | $18.15 | $18.15 | $18.15 | $18.15 | $14.45 | 0 |
| 2015-12-21 | $18.15 | $18.15 | $18.15 | $18.15 | $14.45 | 0 |
| 2015-12-18 | $18.15 | $18.15 | $18.15 | $18.15 | $14.45 | 0 |
| 2015-12-17 | $18.15 | $18.15 | $18.15 | $18.15 | $14.45 | 0 |
| 2015-12-16 | $18.15 | $18.15 | $18.15 | $18.15 | $14.45 | 300 |
| 2015-12-15 | $18.35 | $18.35 | $18.35 | $18.35 | $14.61 | 0 |
| 2015-12-14 | $18.35 | $18.35 | $18.35 | $18.35 | $14.61 | 0 |
| 2015-12-11 | $18.35 | $18.35 | $18.35 | $18.35 | $14.61 | 2 |
| 2015-12-10 | $18.35 | $18.35 | $18.35 | $18.35 | $14.61 | 100 |
| 2015-12-09 | $18.25 | $18.30 | $18.25 | $18.30 | $14.57 | 200 |
| 2015-12-08 | $18.20 | $18.20 | $18.20 | $18.20 | $14.49 | 75 |
| 2015-12-07 | $18.20 | $18.20 | $18.20 | $18.20 | $14.49 | 0 |
| 2015-12-04 | $18.20 | $18.20 | $18.20 | $18.20 | $14.49 | 1 |
| 2015-12-03 | $18.20 | $18.20 | $18.20 | $18.20 | $14.49 | 0 |
| 2015-12-02 | $18.20 | $18.20 | $18.20 | $18.20 | $14.49 | 0 |
| 2015-12-01 | $18.20 | $18.20 | $18.20 | $18.20 | $14.49 | 75 |
| 2015-11-30 | $18.20 | $18.20 | $18.20 | $18.20 | $14.49 | 100 |
| 2015-11-27 | $17.80 | $17.80 | $17.80 | $17.80 | $14.17 | 0 |
| 2015-11-25 | $17.80 | $17.80 | $17.80 | $17.80 | $14.17 | 0 |
| 2015-11-24 | $17.80 | $17.80 | $17.80 | $17.80 | $14.17 | 0 |
| 2015-11-23 | $17.80 | $17.80 | $17.80 | $17.80 | $14.17 | 0 |
| 2015-11-20 | $17.80 | $17.80 | $17.80 | $17.80 | $14.17 | 100 |
| 2015-11-19 | $18.40 | $18.40 | $18.15 | $18.15 | $14.45 | 275 |
| 2015-11-18 | $17.75 | $17.75 | $17.50 | $17.50 | $13.93 | 355 |
| 2015-11-17 | $17.75 | $17.75 | $17.75 | $17.75 | $14.13 | 200 |
| 2015-11-16 | $18.10 | $18.10 | $18.10 | $18.10 | $14.41 | 116 |
| 2015-11-13 | $18.10 | $18.10 | $18.10 | $18.10 | $14.41 | 0 |
| 2015-11-12 | $18.10 | $18.10 | $18.10 | $18.10 | $14.41 | 0 |
| 2015-11-11 | $18.10 | $18.10 | $18.10 | $18.10 | $14.41 | 0 |
| 2015-11-10 | $18.10 | $18.10 | $18.10 | $18.10 | $14.41 | 0 |
| 2015-11-09 | $18.10 | $18.10 | $18.10 | $18.10 | $14.41 | 0 |
| 2015-11-06 | $18.10 | $18.10 | $18.10 | $18.10 | $14.41 | 0 |
| 2015-11-05 | $18.10 | $18.10 | $18.10 | $18.10 | $14.41 | 0 |
| 2015-11-04 | $18.10 | $18.10 | $18.10 | $18.10 | $14.41 | 0 |
| 2015-11-03 | $18.10 | $18.10 | $18.10 | $18.10 | $14.41 | 168 |
| 2015-11-02 | $18.10 | $18.10 | $18.10 | $18.10 | $14.41 | 138 |
| 2015-10-30 | $18.10 | $18.10 | $18.10 | $18.10 | $14.41 | 125 |
| 2015-10-29 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 0 |
| 2015-10-28 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 0 |
| 2015-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 3 |
| 2015-10-26 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 0 |
| 2015-10-23 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 0 |
| 2015-10-22 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 0 |
| 2015-10-21 | $18.00 | $18.00 | $18.00 | $18.00 | $14.21 | 0 |
| 2015-10-20 | $18.00 | $18.00 | $18.00 | $18.00 | $14.21 | 100 |
| 2015-10-19 | $17.75 | $17.75 | $17.75 | $17.75 | $14.01 | 0 |
| 2015-10-16 | $17.75 | $17.75 | $17.75 | $17.75 | $14.01 | 0 |
| 2015-10-15 | $17.75 | $17.75 | $17.75 | $17.75 | $14.01 | 0 |
| 2015-10-14 | $17.75 | $17.75 | $17.75 | $17.75 | $14.01 | 100 |
| 2015-10-13 | $17.65 | $17.65 | $17.65 | $17.65 | $13.93 | 100 |
| 2015-10-12 | $17.25 | $17.25 | $17.25 | $17.25 | $13.62 | 0 |
| 2015-10-09 | $17.25 | $17.25 | $17.25 | $17.25 | $13.62 | 0 |
| 2015-10-08 | $17.25 | $17.25 | $17.25 | $17.25 | $13.62 | 0 |
| 2015-10-07 | $17.25 | $17.25 | $17.25 | $17.25 | $13.62 | 501 |
| 2015-10-06 | $16.45 | $16.95 | $16.45 | $16.95 | $13.38 | 0 |
| 2015-10-05 | $16.45 | $16.95 | $16.45 | $16.95 | $13.38 | 0 |
| 2015-10-02 | $16.45 | $16.95 | $16.45 | $16.95 | $13.38 | 0 |
| 2015-10-01 | $16.45 | $16.95 | $16.45 | $16.95 | $13.38 | 367 |
| 2015-09-30 | $18.00 | $18.00 | $18.00 | $18.00 | $14.21 | 2 |
| 2015-09-29 | $18.00 | $18.00 | $18.00 | $18.00 | $14.21 | 0 |
| 2015-09-28 | $18.00 | $18.00 | $18.00 | $18.00 | $14.21 | 0 |
| 2015-09-25 | $18.00 | $18.00 | $18.00 | $18.00 | $14.21 | 64 |
| 2015-09-24 | $18.00 | $18.00 | $18.00 | $18.00 | $14.21 | 7 |
| 2015-09-23 | $18.00 | $18.00 | $18.00 | $18.00 | $14.21 | 121 |
| 2015-09-22 | $25.75 | $25.75 | $25.75 | $25.75 | $20.33 | 0 |
| 2015-09-21 | $25.75 | $25.75 | $25.75 | $25.75 | $20.33 | 3 |
| 2015-09-18 | $25.75 | $25.75 | $25.75 | $25.75 | $20.33 | 0 |
| 2015-09-17 | $25.75 | $25.75 | $25.75 | $25.75 | $20.33 | 100 |
| 2015-09-16 | $26.00 | $26.00 | $26.00 | $26.00 | $20.52 | 140 |
| 2015-09-15 | $26.00 | $26.00 | $26.00 | $26.00 | $20.52 | 132 |
| 2015-09-14 | $25.99 | $26.00 | $25.99 | $26.00 | $20.52 | 368 |
| 2015-09-11 | $25.20 | $25.20 | $25.20 | $25.20 | $19.89 | 13 |
| 2015-09-10 | $25.20 | $25.20 | $25.20 | $25.20 | $19.89 | 0 |
| 2015-09-09 | $25.20 | $25.20 | $25.20 | $25.20 | $19.89 | 1,183 |
| 2015-09-08 | $24.85 | $25.20 | $24.85 | $25.20 | $19.89 | 500 |
| 2015-09-04 | $24.25 | $24.85 | $24.25 | $24.85 | $19.62 | 2,000 |
| 2015-09-03 | $24.25 | $24.25 | $24.25 | $24.25 | $19.14 | 103 |
| 2015-09-02 | $24.25 | $24.25 | $24.25 | $24.25 | $19.14 | 150 |
| 2015-09-01 | $23.93 | $23.93 | $23.93 | $23.93 | $18.89 | 200 |
| 2015-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $18.95 | 0 |
| 2015-08-28 | $24.00 | $24.00 | $24.00 | $24.00 | $18.95 | 200 |
| 2015-08-27 | $24.25 | $24.25 | $24.25 | $24.25 | $19.14 | 0 |
| 2015-08-26 | $24.00 | $24.25 | $24.00 | $24.25 | $19.14 | 305 |
| 2015-08-25 | $24.05 | $24.05 | $24.05 | $24.05 | $18.98 | 0 |
| 2015-08-24 | $24.05 | $24.05 | $24.05 | $24.05 | $18.98 | 0 |
| 2015-08-21 | $24.05 | $24.05 | $24.05 | $24.05 | $18.98 | 300 |
| 2015-08-20 | $24.40 | $24.40 | $24.40 | $24.40 | $19.26 | 0 |
| 2015-08-19 | $24.40 | $24.40 | $24.40 | $24.40 | $19.26 | 100 |
Jbt Bancorp Inc (JBTC) News Headlines
Recent Jbt Bancorp Inc (JBTC) News
Similar Companies to Jbt Bancorp Inc (JBTC) 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 | -- | -- | -- |