Structured Products Corp (KTBA) Exchange: EXPM
Data as of May 9, 2025
$22.00 ($0.00) 0.00%
Structured Products Corp - Daily Information
Click for more stock information on Structured Products Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $22.00 |
| Previous Close | $22.00 |
| High | $22.00 |
| Low | $22.00 |
| Adjusted Open | $22.00 |
| Previous Adjusted Close | $22.00 |
| Adjusted High | $22.00 |
| Adjusted Low | $22.00 |
Invest in Structured Products Corp (KTBA)
Historical Stock Data for Structured Products Corp (KTBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-05-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,744 |
| 2025-05-06 | $22.74 | $22.75 | $22.74 | $22.75 | $22.75 | 1,900 |
| 2025-05-05 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 400 |
| 2025-05-02 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2025-05-01 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2025-04-30 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2025-04-29 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2025-04-28 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 800 |
| 2025-04-25 | $22.76 | $22.76 | $22.70 | $22.70 | $22.70 | 3,885 |
| 2025-04-24 | $20.00 | $22.79 | $20.00 | $22.75 | $22.75 | 1,964 |
| 2025-04-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-04-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-04-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-04-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,000 |
| 2025-04-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2025-04-15 | $22.76 | $22.80 | $22.00 | $22.77 | $22.77 | 3,990 |
| 2025-04-14 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 290 |
| 2025-04-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2025-04-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2025-04-09 | $22.50 | $22.51 | $20.50 | $20.50 | $20.50 | 5,400 |
| 2025-04-08 | $22.74 | $22.75 | $22.74 | $22.75 | $22.75 | 280 |
| 2025-04-07 | $22.51 | $22.55 | $22.51 | $22.55 | $22.55 | 2,409 |
| 2025-04-04 | $20.01 | $22.55 | $20.01 | $22.55 | $22.55 | 1,183 |
| 2025-04-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-01 | $22.55 | $23.00 | $22.55 | $23.00 | $23.00 | 15,250 |
| 2025-03-31 | $23.00 | $23.00 | $22.51 | $22.51 | $22.51 | 526 |
| 2025-03-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-03-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-03-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-03-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-03-24 | $23.00 | $23.25 | $22.00 | $22.00 | $22.00 | 4,489 |
| 2025-03-21 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2025-03-20 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2025-03-19 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2025-03-18 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2025-03-17 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2025-03-14 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 200 |
| 2025-03-13 | $23.25 | $23.25 | $22.75 | $23.00 | $23.00 | 740 |
| 2025-03-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 544 |
| 2025-03-11 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2025-03-10 | $23.00 | $23.00 | $22.98 | $22.99 | $22.99 | 11,123 |
| 2025-03-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-03-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 200 |
| 2025-03-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-03-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-03-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 83 |
| 2025-02-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-02-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,000 |
| 2025-02-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 200 |
| 2025-02-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2025-02-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 10 |
| 2025-02-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2025-02-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2025-02-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2025-02-18 | $20.01 | $22.25 | $20.01 | $22.25 | $22.25 | 1,650 |
| 2025-02-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 750 |
| 2025-02-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2025-02-12 | $22.00 | $22.25 | $19.87 | $22.25 | $22.25 | 492 |
| 2025-02-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-02-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 500 |
| 2025-02-07 | $22.00 | $23.00 | $22.00 | $22.01 | $22.01 | 900 |
| 2025-02-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 224 |
| 2025-02-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2025-02-04 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2025-02-03 | $20.75 | $24.74 | $20.75 | $24.74 | $24.74 | 875 |
| 2025-01-31 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2025-01-30 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2025-01-29 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 189 |
| 2025-01-28 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2025-01-27 | $20.70 | $22.49 | $20.70 | $22.49 | $22.49 | 718 |
| 2025-01-24 | $22.35 | $22.50 | $22.35 | $22.50 | $22.50 | 1,122 |
| 2025-01-23 | $20.01 | $22.45 | $20.01 | $22.45 | $22.45 | 1,035 |
| 2025-01-22 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 100 |
| 2025-01-21 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2025-01-17 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2025-01-16 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2025-01-15 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2025-01-14 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2025-01-13 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2025-01-10 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2025-01-08 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2025-01-07 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 1,500 |
| 2025-01-06 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 100 |
| 2025-01-03 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 200 |
| 2025-01-02 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 500 |
| 2024-12-31 | $22.31 | $22.41 | $22.31 | $22.31 | $22.31 | 2,989 |
| 2024-12-30 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-12-27 | $22.32 | $22.33 | $22.32 | $22.33 | $22.33 | 1,418 |
| 2024-12-26 | $22.32 | $22.32 | $22.31 | $22.31 | $22.31 | 2,611 |
| 2024-12-24 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2024-12-23 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 537 |
| 2024-12-20 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 3,610 |
| 2024-12-19 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 330 |
| 2024-12-18 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2024-12-17 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2024-12-16 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 250 |
| 2024-12-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-12-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-12-11 | $22.21 | $23.00 | $22.21 | $23.00 | $23.00 | 7,304 |
| 2024-12-10 | $23.18 | $23.18 | $22.18 | $22.18 | $22.18 | 1,250 |
| 2024-12-09 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2024-12-06 | $22.18 | $22.26 | $22.18 | $22.18 | $22.18 | 1,225 |
| 2024-12-05 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 201 |
| 2024-12-04 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1 |
| 2024-12-03 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 506 |
| 2024-12-02 | $23.50 | $23.50 | $22.18 | $22.18 | $22.18 | 571 |
| 2024-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-11-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-11-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 166 |
| 2024-11-22 | $23.06 | $23.15 | $23.06 | $23.15 | $23.15 | 992 |
| 2024-11-21 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 1,258 |
| 2024-11-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-11-19 | $22.86 | $23.00 | $22.86 | $23.00 | $23.00 | 8,511 |
| 2024-11-18 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2024-11-15 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2024-11-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2024-11-13 | $22.70 | $22.70 | $22.65 | $22.65 | $22.65 | 666 |
| 2024-11-12 | $22.65 | $24.00 | $22.65 | $24.00 | $24.00 | 1,042 |
| 2024-11-11 | $22.75 | $23.25 | $22.65 | $22.65 | $22.65 | 800 |
| 2024-11-08 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 3 |
| 2024-11-07 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2024-11-06 | $23.08 | $23.08 | $22.65 | $22.65 | $22.65 | 500 |
| 2024-11-05 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 574 |
| 2024-11-04 | $24.00 | $24.00 | $23.88 | $23.88 | $23.88 | 604 |
| 2024-11-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-10-31 | $26.99 | $26.99 | $25.00 | $25.00 | $25.00 | 400 |
| 2024-10-30 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2024-10-29 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2024-10-28 | $22.75 | $22.75 | $22.61 | $22.61 | $22.61 | 2,000 |
| 2024-10-25 | $22.75 | $22.75 | $22.61 | $22.61 | $22.61 | 1,700 |
| 2024-10-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-10-23 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 200 |
| 2024-10-22 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2024-10-21 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 200 |
| 2024-10-18 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 400 |
| 2024-10-17 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2024-10-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2024-10-15 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2024-10-14 | $22.50 | $22.51 | $22.50 | $22.51 | $22.51 | 2,000 |
| 2024-10-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2,361 |
| 2024-10-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1,139 |
| 2024-10-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 192 |
| 2024-10-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 275 |
| 2024-10-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2024-10-04 | $23.08 | $23.08 | $22.90 | $22.90 | $22.90 | 1,900 |
| 2024-10-03 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 4,465 |
| 2024-10-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-10-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 600 |
| 2024-09-30 | $23.25 | $23.25 | $22.75 | $22.75 | $22.75 | 1,743 |
| 2024-09-27 | $22.75 | $23.00 | $22.75 | $23.00 | $23.00 | 20,000 |
| 2024-09-26 | $22.26 | $22.70 | $22.26 | $22.70 | $22.70 | 12,572 |
| 2024-09-25 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2024-09-24 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 250 |
| 2024-09-23 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2024-09-20 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2024-09-19 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 248 |
| 2024-09-18 | $21.75 | $22.27 | $21.75 | $22.27 | $22.27 | 2,850 |
| 2024-09-17 | $21.53 | $22.00 | $21.53 | $22.00 | $22.00 | 575 |
| 2024-09-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 500 |
| 2024-09-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-09-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 500 |
| 2024-09-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-09-10 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-09-09 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-09-06 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-09-05 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 508 |
| 2024-09-04 | $21.90 | $22.00 | $21.90 | $22.00 | $22.00 | 681 |
| 2024-09-03 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 843 |
| 2024-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,300 |
| 2024-08-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 495 |
| 2024-08-27 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2024-08-26 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1,000 |
| 2024-08-23 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 250 |
| 2024-08-22 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2024-08-21 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 200 |
| 2024-08-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2024-08-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 100 |
| 2024-08-16 | $21.88 | $21.90 | $21.88 | $21.90 | $21.90 | 3,014 |
| 2024-08-15 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 200 |
| 2024-08-14 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2024-08-13 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2024-08-12 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 264 |
| 2024-08-09 | $21.82 | $22.00 | $21.25 | $22.00 | $22.00 | 1,300 |
| 2024-08-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3,000 |
| 2024-08-07 | $21.77 | $21.80 | $21.77 | $21.80 | $21.80 | 2,275 |
| 2024-08-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 825 |
| 2024-08-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3,500 |
| 2024-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-08-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-07-31 | $21.50 | $22.00 | $21.50 | $22.00 | $22.00 | 1,975 |
| 2024-07-30 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 1,284 |
| 2024-07-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-07-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 9,760 |
| 2024-07-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-07-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-07-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 300 |
| 2024-07-22 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 1,100 |
| 2024-07-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 10 |
| 2024-07-18 | $21.00 | $21.25 | $21.00 | $21.25 | $21.25 | 11,760 |
| 2024-07-17 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 48 |
| 2024-07-16 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2024-07-15 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 1,000 |
| 2024-07-12 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 5,000 |
| 2024-07-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 2,338 |
| 2024-07-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-07-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-07-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 20 |
| 2024-07-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-07-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-07-02 | $20.51 | $20.51 | $20.50 | $20.50 | $20.50 | 1,400 |
| 2024-07-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-06-28 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-06-27 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 331 |
| 2024-06-26 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 134 |
| 2024-06-25 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 250 |
| 2024-06-24 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 75 |
| 2024-06-21 | $20.38 | $20.38 | $20.25 | $20.25 | $20.25 | 500 |
| 2024-06-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-06-18 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 170 |
| 2024-06-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 500 |
| 2024-06-14 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-06-13 | $20.24 | $20.25 | $20.24 | $20.25 | $20.25 | 878 |
| 2024-06-12 | $20.16 | $21.00 | $20.16 | $21.00 | $21.00 | 1,186 |
| 2024-06-11 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 475 |
| 2024-06-10 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1,365 |
| 2024-06-07 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 300 |
| 2024-06-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-06-05 | $19.50 | $20.30 | $19.50 | $19.75 | $19.75 | 4,933 |
| 2024-06-04 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 2,016 |
| 2024-06-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 195 |
| 2024-05-31 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-05-30 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 250 |
| 2024-05-29 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 185 |
| 2024-05-28 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 0 |
| 2024-05-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 300 |
| 2024-05-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 602 |
| 2024-05-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-05-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-05-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-05-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,110 |
| 2024-05-16 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2024-05-15 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2024-05-14 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 2 |
| 2024-05-13 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2024-05-10 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2024-05-09 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2024-05-08 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2024-05-07 | $18.98 | $19.02 | $18.98 | $19.02 | $19.02 | 2,500 |
| 2024-05-06 | $18.74 | $18.75 | $18.74 | $18.75 | $18.75 | 2,600 |
| 2024-05-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 222 |
| 2024-05-02 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2024-05-01 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2024-04-30 | $18.80 | $18.80 | $18.79 | $18.79 | $18.79 | 850 |
| 2024-04-29 | $18.75 | $18.75 | $18.74 | $18.75 | $18.75 | 4,000 |
| 2024-04-26 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 401 |
| 2024-04-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,200 |
| 2024-04-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-04-23 | $19.00 | $19.00 | $18.75 | $18.75 | $18.75 | 1,200 |
| 2024-04-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 400 |
| 2024-04-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 382 |
| 2024-04-18 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-04-17 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-04-16 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 333 |
| 2024-04-15 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 500 |
| 2024-04-12 | $20.20 | $20.20 | $17.90 | $20.15 | $20.15 | 1,056 |
| 2024-04-11 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-04-10 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 234 |
| 2024-04-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 300 |
| 2024-04-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 300 |
| 2024-04-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 3,300 |
| 2024-04-01 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-03-28 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-03-27 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-03-26 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-03-25 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-03-22 | $20.16 | $20.40 | $19.32 | $19.35 | $19.35 | 3,300 |
| 2024-03-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-03-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 350 |
| 2024-03-19 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 86 |
| 2024-03-18 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2024-03-15 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 1,000 |
| 2024-03-14 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2024-03-13 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2024-03-12 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2024-03-11 | $20.25 | $20.35 | $19.75 | $20.35 | $20.35 | 1,269 |
| 2024-03-08 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-03-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 325 |
| 2024-03-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-03-05 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 132 |
| 2024-03-04 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-03-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-02-29 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 150 |
| 2024-02-28 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-02-27 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 300 |
| 2024-02-26 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-02-23 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 66 |
| 2024-02-22 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 400 |
| 2024-02-21 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1,188 |
| 2024-02-20 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2024-02-16 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2024-02-15 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2024-02-14 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 200 |
| 2024-02-13 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-02-12 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1,900 |
| 2024-02-09 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-02-08 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 600 |
| 2024-02-07 | $20.30 | $20.33 | $20.30 | $20.30 | $20.30 | 1,117 |
| 2024-02-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-02-05 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 925 |
| 2024-02-02 | $20.25 | $20.38 | $20.25 | $20.38 | $20.38 | 927 |
| 2024-02-01 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 200 |
| 2024-01-31 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2024-01-30 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2024-01-29 | $20.35 | $20.38 | $20.35 | $20.38 | $20.38 | 900 |
| 2024-01-26 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 307 |
| 2024-01-25 | $20.37 | $20.38 | $20.37 | $20.38 | $20.38 | 29 |
| 2024-01-24 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 100 |
| 2024-01-23 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2024-01-22 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2024-01-19 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 100 |
| 2024-01-18 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2024-01-17 | $20.38 | $20.38 | $20.35 | $20.37 | $20.37 | 2,110 |
| 2024-01-16 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2024-01-12 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2024-01-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 400 |
| 2024-01-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-01-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-01-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 400 |
| 2024-01-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-04 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-03 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-02 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-29 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-28 | $19.25 | $20.01 | $19.25 | $20.01 | $20.01 | 3,202 |
| 2023-12-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-12-26 | $19.80 | $19.90 | $19.68 | $19.90 | $19.90 | 8,200 |
| 2023-12-22 | $19.55 | $19.70 | $19.55 | $19.64 | $19.64 | 3,200 |
| 2023-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 2023-12-20 | $19.36 | $19.50 | $19.36 | $19.50 | $19.50 | 1,050 |
| 2023-12-19 | $19.30 | $19.35 | $19.30 | $19.35 | $19.35 | 735 |
| 2023-12-18 | $19.25 | $19.30 | $19.25 | $19.30 | $19.30 | 1,200 |
| 2023-12-15 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2023-12-14 | $19.05 | $19.16 | $19.05 | $19.16 | $19.16 | 3,850 |
| 2023-12-13 | $18.75 | $19.00 | $18.75 | $19.00 | $19.00 | 7,761 |
| 2023-12-12 | $18.80 | $18.81 | $18.75 | $18.75 | $18.75 | 4,100 |
| 2023-12-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 9,250 |
| 2023-12-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,730 |
| 2023-12-07 | $19.05 | $19.05 | $18.15 | $18.15 | $18.15 | 570 |
| 2023-12-06 | $19.03 | $19.30 | $18.15 | $19.05 | $19.05 | 13,162 |
| 2023-12-05 | $18.80 | $19.05 | $18.80 | $19.04 | $19.04 | 1,341 |
| 2023-12-04 | $18.15 | $19.30 | $18.15 | $19.30 | $19.30 | 80,400 |
| 2023-12-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2023-11-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 379 |
| 2023-11-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.16 | 100 |
| 2023-11-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.16 | 200 |
| 2023-11-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2023-11-21 | $19.05 | $19.05 | $19.00 | $19.00 | $19.00 | 1,300 |
| 2023-11-20 | $19.00 | $19.05 | $19.00 | $19.05 | $19.05 | 1,316 |
| 2023-11-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 250 |
| 2023-11-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5,000 |
| 2023-11-15 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-11-14 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 700 |
| 2023-11-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-11-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 485 |
| 2023-11-09 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2023-11-08 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 341 |
| 2023-11-07 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 167 |
| 2023-11-06 | $17.65 | $18.00 | $17.65 | $17.65 | $17.65 | 15,764 |
| 2023-11-03 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 150 |
| 2023-11-02 | $17.55 | $17.75 | $17.50 | $17.50 | $17.50 | 1,133 |
| 2023-11-01 | $18.70 | $18.99 | $17.50 | $18.99 | $18.99 | 3,325 |
| 2023-10-31 | $17.50 | $18.99 | $17.50 | $18.00 | $18.00 | 301 |
| 2023-10-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 42 |
| 2023-10-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 42 |
| 2023-10-23 | $17.55 | $18.00 | $17.55 | $18.00 | $18.00 | 292 |
| 2023-10-20 | $19.00 | $19.00 | $18.50 | $18.50 | $18.50 | 775 |
| 2023-10-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 150 |
| 2023-10-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 191 |
| 2023-10-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 75 |
| 2023-10-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 50 |
| 2023-10-06 | $18.00 | $18.30 | $18.00 | $18.00 | $18.00 | 500 |
| 2023-10-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 400 |
| 2023-10-04 | $18.00 | $18.30 | $18.00 | $18.00 | $18.00 | 1,300 |
| 2023-10-03 | $18.00 | $18.35 | $18.00 | $18.30 | $18.30 | 2,214 |
| 2023-10-02 | $17.95 | $18.30 | $17.40 | $18.30 | $18.30 | 1,400 |
| 2023-09-29 | $18.30 | $18.35 | $18.30 | $18.35 | $18.35 | 1,900 |
| 2023-09-28 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 319 |
| 2023-09-27 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-09-26 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 1,320 |
| 2023-09-25 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-09-22 | $18.25 | $18.35 | $18.25 | $18.35 | $18.35 | 260 |
| 2023-09-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,292 |
| 2023-09-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,000 |
| 2023-09-19 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-09-18 | $18.10 | $18.35 | $18.10 | $18.35 | $18.35 | 1,175 |
| 2023-09-15 | $18.25 | $18.25 | $18.10 | $18.14 | $18.14 | 1,875 |
| 2023-09-14 | $19.00 | $19.00 | $18.25 | $18.25 | $18.25 | 2,863 |
| 2023-09-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 260 |
| 2023-09-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 250 |
| 2023-09-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-09-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 250 |
| 2023-09-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-05 | $18.26 | $18.26 | $17.91 | $18.25 | $18.25 | 3,100 |
| 2023-09-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 400 |
| 2023-08-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,338 |
| 2023-08-29 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 1,500 |
| 2023-08-28 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-08-25 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-08-24 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-08-23 | $18.15 | $18.20 | $18.15 | $18.20 | $18.20 | 528 |
| 2023-08-22 | $17.80 | $18.25 | $17.80 | $18.25 | $18.25 | 202 |
| 2023-08-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 800 |
| 2023-08-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 200 |
| 2023-08-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 390 |
| 2023-08-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 250 |
| 2023-08-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 902 |
| 2023-08-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-08-07 | $18.55 | $19.00 | $18.55 | $19.00 | $19.00 | 2,000 |
| 2023-08-04 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 300 |
| 2023-08-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-08-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-08-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,050 |
| 2023-07-31 | $19.01 | $19.92 | $19.01 | $19.86 | $19.86 | 792 |
| 2023-07-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,200 |
| 2023-07-26 | $19.00 | $19.01 | $19.00 | $19.00 | $19.00 | 2,551 |
| 2023-07-25 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 1,417 |
| 2023-07-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 577 |
| 2023-07-21 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 1,000 |
| 2023-07-20 | $19.01 | $19.10 | $19.00 | $19.10 | $19.10 | 2,643 |
| 2023-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,032 |
| 2023-07-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 630 |
| 2023-07-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 210 |
| 2023-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,915 |
| 2023-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3,719 |
| 2023-06-26 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2023-06-23 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2023-06-22 | $18.82 | $18.84 | $18.82 | $18.84 | $18.84 | 1,493 |
| 2023-06-21 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 300 |
| 2023-06-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,000 |
| 2023-06-16 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 847 |
| 2023-06-15 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 1,000 |
| 2023-06-14 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 1,033 |
| 2023-06-13 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 155 |
| 2023-06-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-06-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,000 |
| 2023-06-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 300 |
| 2023-06-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 239 |
| 2023-06-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-06-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 300 |
| 2023-06-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-06-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 230 |
| 2023-05-31 | $19.00 | $19.00 | $18.65 | $18.65 | $18.65 | 467 |
| 2023-05-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-05-26 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 0 |
| 2023-05-25 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 0 |
| 2023-05-24 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 333 |
| 2023-05-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 0 |
| 2023-05-22 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 400 |
| 2023-05-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 20 |
| 2023-05-18 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 0 |
| 2023-05-17 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 300 |
| 2023-05-16 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 180 |
| 2023-05-15 | $19.60 | $19.60 | $19.50 | $19.50 | $18.66 | 2,200 |
| 2023-05-12 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 300 |
| 2023-05-11 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 0 |
| 2023-05-10 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 160 |
| 2023-05-09 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 100 |
| 2023-05-08 | $19.50 | $19.50 | $19.50 | $19.50 | $18.66 | 0 |
| 2023-05-05 | $19.35 | $19.50 | $19.35 | $19.50 | $18.66 | 2,425 |
| 2023-05-04 | $19.35 | $19.50 | $19.35 | $19.35 | $18.52 | 8,375 |
| 2023-05-03 | $19.35 | $19.35 | $19.35 | $19.35 | $18.52 | 1,600 |
| 2023-05-02 | $19.40 | $19.50 | $19.40 | $19.50 | $18.66 | 800 |
| 2023-05-01 | $19.31 | $19.50 | $19.31 | $19.50 | $18.66 | 450 |
| 2023-04-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-04-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-04-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 50 |
| 2023-04-25 | $19.20 | $19.50 | $19.20 | $19.50 | $19.50 | 2,925 |
| 2023-04-24 | $19.25 | $19.50 | $19.25 | $19.50 | $19.50 | 700 |
| 2023-04-21 | $19.05 | $19.50 | $19.05 | $19.45 | $19.45 | 17,584 |
| 2023-04-20 | $19.10 | $19.50 | $19.10 | $19.50 | $19.50 | 2,910 |
| 2023-04-19 | $19.50 | $19.50 | $19.00 | $19.50 | $19.50 | 3,040 |
| 2023-04-18 | $19.50 | $19.50 | $19.20 | $19.20 | $19.20 | 1,660 |
| 2023-04-17 | $19.30 | $19.50 | $19.30 | $19.50 | $19.50 | 1,401 |
| 2023-04-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 326 |
| 2023-04-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 300 |
| 2023-04-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 400 |
| 2023-04-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-04-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-04-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 525 |
| 2023-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,000 |
| 2023-04-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2,000 |
| 2023-04-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-31 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 60 |
| 2023-03-23 | $18.55 | $18.75 | $18.55 | $18.75 | $18.75 | 540 |
| 2023-03-22 | $18.55 | $18.75 | $18.55 | $18.75 | $18.75 | 800 |
| 2023-03-21 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 1,500 |
| 2023-03-20 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 30 |
| 2023-03-17 | $18.75 | $18.75 | $18.55 | $18.70 | $18.70 | 5,039 |
| 2023-03-16 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 852 |
| 2023-03-15 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 1,000 |
| 2023-03-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-03-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-03-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 150 |
| 2023-03-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-08 | $19.25 | $19.50 | $19.25 | $19.50 | $19.50 | 1,000 |
| 2023-03-07 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2023-03-06 | $19.01 | $19.08 | $19.01 | $19.08 | $19.08 | 400 |
| 2023-03-03 | $19.10 | $19.10 | $18.61 | $19.10 | $19.10 | 7,729 |
| 2023-03-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 2,471 |
| 2023-03-01 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1,095 |
| 2023-02-28 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 2,200 |
| 2023-02-27 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1,310 |
| 2023-02-24 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1,000 |
| 2023-02-23 | $19.10 | $19.10 | $18.61 | $19.10 | $19.10 | 3,000 |
| 2023-02-22 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1,571 |
| 2023-02-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 450 |
| 2023-02-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,059 |
| 2023-02-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 23 |
| 2023-02-15 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-02-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-02-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-02-10 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-02-09 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 200 |
| 2023-02-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-02-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-02-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-02-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-02-02 | $18.75 | $19.00 | $18.05 | $19.00 | $19.00 | 3,368 |
| 2023-02-01 | $18.00 | $19.00 | $18.00 | $19.00 | $19.00 | 4,096 |
| 2023-01-31 | $17.66 | $17.70 | $17.66 | $17.70 | $17.70 | 1,200 |
| 2023-01-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2023-01-27 | $17.71 | $17.75 | $17.71 | $17.75 | $17.75 | 500 |
| 2023-01-26 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1 |
| 2023-01-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1,286 |
| 2023-01-24 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 186 |
| 2023-01-23 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 601 |
| 2023-01-20 | $17.46 | $18.00 | $17.46 | $17.55 | $17.55 | 1,211 |
| 2023-01-19 | $17.52 | $17.52 | $17.45 | $17.45 | $17.45 | 1,244 |
| 2023-01-18 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 426 |
| 2023-01-17 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-01-13 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 500 |
| 2023-01-12 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 838 |
| 2023-01-11 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-01-10 | $17.65 | $17.65 | $17.61 | $17.61 | $17.61 | 838 |
| 2023-01-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2 |
| 2023-01-06 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 3,651 |
| 2023-01-05 | $17.56 | $17.65 | $17.56 | $17.65 | $17.65 | 3,596 |
| 2023-01-04 | $17.55 | $17.65 | $17.55 | $17.65 | $17.65 | 1,700 |
| 2023-01-03 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-12-30 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 950 |
| 2022-12-29 | $17.60 | $17.65 | $17.50 | $17.65 | $17.65 | 5,365 |
| 2022-12-28 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 4 |
| 2022-12-27 | $17.65 | $17.65 | $17.46 | $17.46 | $17.46 | 7,769 |
| 2022-12-23 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 1,188 |
| 2022-12-22 | $17.59 | $17.60 | $17.59 | $17.60 | $17.60 | 2,000 |
| 2022-12-21 | $17.54 | $17.55 | $17.54 | $17.55 | $17.55 | 3,650 |
| 2022-12-20 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 2,100 |
| 2022-12-19 | $17.52 | $21.50 | $17.50 | $17.50 | $17.50 | 4,302 |
| 2022-12-16 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 2,140 |
| 2022-12-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-12-14 | $17.25 | $18.25 | $17.25 | $18.25 | $18.25 | 6,023 |
| 2022-12-13 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 675 |
| 2022-12-12 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 847 |
| 2022-12-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,035 |
| 2022-12-08 | $17.10 | $17.11 | $17.10 | $17.11 | $17.11 | 1,050 |
| 2022-12-07 | $16.80 | $17.50 | $16.80 | $17.50 | $17.50 | 14,500 |
| 2022-12-06 | $16.80 | $17.00 | $16.80 | $17.00 | $17.00 | 3,250 |
| 2022-12-05 | $16.80 | $17.10 | $16.80 | $17.05 | $17.05 | 24,732 |
| 2022-12-02 | $16.56 | $17.00 | $16.56 | $17.00 | $17.00 | 4,918 |
| 2022-12-01 | $16.56 | $16.99 | $16.56 | $16.99 | $16.99 | 1,479 |
| 2022-11-30 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 912 |
| 2022-11-29 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 517 |
| 2022-11-28 | $17.25 | $17.25 | $17.20 | $17.20 | $17.20 | 850 |
| 2022-11-25 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2022-11-23 | $17.31 | $17.35 | $17.31 | $17.35 | $17.35 | 4,500 |
| 2022-11-22 | $17.30 | $17.31 | $17.30 | $17.31 | $17.31 | 424 |
| 2022-11-21 | $17.25 | $17.35 | $17.25 | $17.35 | $17.35 | 406 |
| 2022-11-18 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 640 |
| 2022-11-17 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-11-16 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 400 |
| 2022-11-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 255 |
| 2022-11-14 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,200 |
| 2022-11-11 | $17.00 | $17.25 | $17.00 | $17.25 | $17.25 | 2,924 |
| 2022-11-10 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2022-11-09 | $17.40 | $17.50 | $16.91 | $16.91 | $16.91 | 3,100 |
| 2022-11-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 50 |
| 2022-11-07 | $16.85 | $17.50 | $16.85 | $17.50 | $17.50 | 1,600 |
| 2022-11-04 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 2,359 |
| 2022-11-03 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 6,568 |
| 2022-11-02 | $16.76 | $17.25 | $16.76 | $17.25 | $17.25 | 855 |
| 2022-11-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 785 |
| 2022-10-31 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2022-10-28 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 1,000 |
| 2022-10-27 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2022-10-26 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 201 |
| 2022-10-25 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 807 |
| 2022-10-24 | $16.75 | $17.05 | $16.75 | $17.05 | $17.05 | 1,169 |
| 2022-10-21 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-10-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 5,010 |
| 2022-10-19 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 1,786 |
| 2022-10-18 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-10-17 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-10-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-10-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 1,666 |
| 2022-10-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-10-11 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 200 |
| 2022-10-10 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-10-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 760 |
| 2022-10-06 | $16.75 | $17.50 | $16.75 | $16.76 | $16.76 | 4,300 |
| 2022-10-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-04 | $16.70 | $17.00 | $16.70 | $17.00 | $17.00 | 3,827 |
| 2022-10-03 | $16.65 | $16.66 | $16.65 | $16.66 | $16.66 | 1,573 |
| 2022-09-30 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 2,500 |
| 2022-09-29 | $18.50 | $18.50 | $16.50 | $16.50 | $16.50 | 33,533 |
| 2022-09-28 | $18.80 | $18.90 | $18.80 | $18.90 | $18.90 | 5,150 |
| 2022-09-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-09-26 | $18.80 | $18.90 | $18.80 | $18.90 | $18.90 | 400 |
| 2022-09-23 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2022-09-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 4,708 |
| 2022-09-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-09-20 | $18.91 | $18.91 | $18.90 | $18.90 | $18.90 | 4,708 |
| 2022-09-19 | $18.91 | $19.00 | $18.90 | $18.91 | $18.91 | 11,811 |
| 2022-09-16 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 900 |
| 2022-09-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-09-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-09-13 | $19.00 | $20.00 | $18.81 | $20.00 | $20.00 | 2,300 |
| 2022-09-12 | $18.80 | $20.00 | $18.80 | $20.00 | $20.00 | 600 |
| 2022-09-09 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-09-08 | $20.01 | $20.10 | $20.00 | $20.10 | $20.10 | 5,950 |
| 2022-09-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,650 |
| 2022-09-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5,873 |
| 2022-09-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2,338 |
| 2022-09-01 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-08-31 | $21.00 | $21.25 | $20.10 | $20.20 | $20.20 | 3,000 |
| 2022-08-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 400 |
| 2022-08-26 | $21.00 | $21.12 | $21.00 | $21.12 | $21.12 | 2,017 |
| 2022-08-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 550 |
| 2022-08-24 | $21.00 | $21.10 | $21.00 | $21.00 | $21.00 | 2,488 |
| 2022-08-23 | $21.00 | $21.25 | $21.00 | $21.11 | $21.11 | 3,457 |
| 2022-08-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 200 |
| 2022-08-19 | $22.00 | $22.10 | $21.00 | $21.00 | $21.00 | 2,601 |
| 2022-08-18 | $22.00 | $22.10 | $22.00 | $22.10 | $22.10 | 769 |
| 2022-08-17 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-08-16 | $22.00 | $22.10 | $22.00 | $22.10 | $22.10 | 2,867 |
| 2022-08-15 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-08-12 | $22.00 | $22.10 | $22.00 | $22.10 | $22.10 | 1,762 |
| 2022-08-11 | $22.00 | $22.50 | $22.00 | $22.50 | $22.50 | 400 |
| 2022-08-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-08-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-08-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-08-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2,217 |
| 2022-08-04 | $22.30 | $22.50 | $22.30 | $22.50 | $22.50 | 5,330 |
| 2022-08-03 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-08-02 | $22.00 | $22.10 | $22.00 | $22.10 | $22.10 | 610 |
| 2022-08-01 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2022-07-29 | $22.00 | $22.22 | $22.00 | $22.22 | $22.22 | 3,900 |
| 2022-07-28 | $22.00 | $22.25 | $22.00 | $22.25 | $22.25 | 600 |
| 2022-07-27 | $22.23 | $22.25 | $22.00 | $22.25 | $22.25 | 6,700 |
| 2022-07-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 591 |
| 2022-07-25 | $22.26 | $22.26 | $22.23 | $22.23 | $22.23 | 1,043 |
| 2022-07-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 67 |
| 2022-07-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,337 |
| 2022-07-20 | $22.23 | $22.50 | $22.00 | $22.25 | $22.25 | 1,000 |
| 2022-07-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-07-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 500 |
| 2022-07-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 500 |
| 2022-07-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-07-13 | $22.25 | $22.65 | $21.50 | $22.65 | $22.65 | 1,913 |
| 2022-07-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,000 |
| 2022-07-11 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-07-08 | $22.55 | $22.65 | $22.50 | $22.65 | $22.65 | 6,313 |
| 2022-07-07 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 330 |
| 2022-07-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-07-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 500 |
| 2022-07-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-06-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 488 |
| 2022-06-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 425 |
| 2022-06-28 | $22.30 | $23.00 | $22.30 | $23.00 | $23.00 | 749 |
| 2022-06-27 | $22.26 | $22.36 | $22.26 | $22.26 | $22.26 | 2,376 |
| 2022-06-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-06-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-06-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-06-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-06-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-06-16 | $22.65 | $24.00 | $22.65 | $24.00 | $24.00 | 745 |
| 2022-06-15 | $22.35 | $24.00 | $22.35 | $24.00 | $24.00 | 743 |
| 2022-06-14 | $22.25 | $24.00 | $22.25 | $24.00 | $24.00 | 1,285 |
| 2022-06-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-06-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-06-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-06-08 | $22.25 | $24.00 | $22.25 | $24.00 | $24.00 | 604 |
| 2022-06-07 | $22.25 | $24.00 | $22.25 | $24.00 | $24.00 | 799 |
| 2022-06-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-06-03 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 3,156 |
| 2022-06-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 429 |
| 2022-06-01 | $24.74 | $24.74 | $23.25 | $23.25 | $23.25 | 682 |
| 2022-05-31 | $23.25 | $23.60 | $23.25 | $23.60 | $23.60 | 1,495 |
| 2022-05-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 600 |
| 2022-05-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.03 | 200 |
| 2022-05-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.09 | 0 |
| 2022-05-24 | $23.96 | $23.96 | $23.96 | $23.96 | $23.09 | 0 |
| 2022-05-23 | $23.65 | $23.96 | $23.65 | $23.96 | $23.09 | 1,300 |
| 2022-05-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.03 | 0 |
| 2022-05-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.03 | 100 |
| 2022-05-18 | $23.60 | $23.60 | $23.55 | $23.55 | $22.70 | 500 |
| 2022-05-17 | $23.65 | $23.93 | $23.65 | $23.93 | $23.06 | 960 |
| 2022-05-16 | $23.65 | $23.65 | $23.65 | $23.65 | $22.79 | 0 |
| 2022-05-13 | $23.65 | $23.65 | $23.65 | $23.65 | $22.79 | 0 |
| 2022-05-12 | $23.65 | $23.65 | $23.65 | $23.65 | $22.79 | 0 |
| 2022-05-11 | $23.65 | $23.65 | $23.65 | $23.65 | $22.79 | 0 |
| 2022-05-10 | $23.65 | $23.65 | $23.65 | $23.65 | $22.79 | 0 |
| 2022-05-09 | $23.55 | $23.65 | $23.55 | $23.65 | $22.79 | 1,000 |
| 2022-05-06 | $23.60 | $23.70 | $23.60 | $23.70 | $22.84 | 400 |
| 2022-05-05 | $23.51 | $23.51 | $23.51 | $23.51 | $22.66 | 0 |
| 2022-05-04 | $23.51 | $23.51 | $23.51 | $23.51 | $22.66 | 0 |
| 2022-05-03 | $23.41 | $23.60 | $23.41 | $23.51 | $22.66 | 2,123 |
| 2022-05-02 | $23.40 | $23.40 | $23.40 | $23.40 | $22.55 | 50 |
| 2022-04-29 | $23.30 | $23.40 | $23.30 | $23.40 | $22.55 | 630 |
| 2022-04-28 | $23.28 | $23.28 | $23.28 | $23.28 | $22.44 | 0 |
| 2022-04-27 | $23.00 | $23.28 | $23.00 | $23.28 | $22.44 | 2,200 |
| 2022-04-26 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 1,800 |
| 2022-04-25 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2022-04-22 | $23.00 | $23.10 | $23.00 | $23.10 | $22.26 | 1,800 |
| 2022-04-21 | $23.24 | $23.24 | $23.24 | $23.24 | $22.40 | 0 |
| 2022-04-20 | $24.00 | $24.00 | $21.80 | $23.24 | $22.40 | 8,385 |
| 2022-04-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.13 | 2,000 |
| 2022-04-18 | $24.03 | $24.03 | $24.03 | $24.03 | $23.16 | 0 |
| 2022-04-14 | $24.03 | $24.03 | $24.03 | $24.03 | $23.16 | 0 |
| 2022-04-13 | $24.03 | $24.03 | $24.03 | $24.03 | $23.16 | 0 |
| 2022-04-12 | $24.03 | $24.03 | $24.03 | $24.03 | $23.16 | 0 |
| 2022-04-11 | $24.03 | $24.03 | $24.03 | $24.03 | $23.16 | 0 |
| 2022-04-08 | $24.03 | $24.03 | $24.03 | $24.03 | $23.16 | 72 |
| 2022-04-07 | $24.03 | $24.03 | $24.03 | $24.03 | $23.16 | 1,010 |
| 2022-04-06 | $23.70 | $23.70 | $23.70 | $23.70 | $22.84 | 0 |
| 2022-04-05 | $23.70 | $23.70 | $23.70 | $23.70 | $22.84 | 0 |
| 2022-04-04 | $23.70 | $23.70 | $23.70 | $23.70 | $22.84 | 210 |
| 2022-04-01 | $23.59 | $23.59 | $23.59 | $23.59 | $22.73 | 500 |
| 2022-03-31 | $23.50 | $23.50 | $23.50 | $23.50 | $22.65 | 4,500 |
| 2022-03-30 | $23.50 | $23.50 | $23.50 | $23.50 | $22.65 | 0 |
| 2022-03-29 | $23.45 | $23.50 | $23.45 | $23.50 | $22.65 | 1,984 |
| 2022-03-28 | $23.41 | $23.41 | $23.41 | $23.41 | $22.56 | 300 |
| 2022-03-25 | $23.41 | $23.41 | $23.41 | $23.41 | $22.56 | 0 |
| 2022-03-24 | $23.41 | $23.41 | $23.41 | $23.41 | $22.56 | 1,204 |
| 2022-03-23 | $23.40 | $23.40 | $23.40 | $23.40 | $22.55 | 0 |
| 2022-03-22 | $23.36 | $23.36 | $23.36 | $23.36 | $22.51 | 311 |
| 2022-03-21 | $23.31 | $23.31 | $23.31 | $23.31 | $22.46 | 100 |
| 2022-03-18 | $23.26 | $23.26 | $23.26 | $23.26 | $22.42 | 2,000 |
| 2022-03-17 | $23.26 | $23.26 | $23.26 | $23.26 | $22.42 | 0 |
| 2022-03-16 | $23.26 | $23.26 | $23.26 | $23.26 | $22.42 | 0 |
| 2022-03-15 | $23.26 | $23.26 | $23.26 | $23.26 | $22.42 | 2,000 |
| 2022-03-14 | $23.26 | $23.26 | $23.26 | $23.26 | $22.42 | 66 |
| 2022-03-11 | $23.26 | $23.26 | $23.26 | $23.26 | $22.42 | 0 |
| 2022-03-10 | $23.26 | $23.26 | $23.26 | $23.26 | $22.42 | 837 |
| 2022-03-09 | $23.36 | $24.50 | $23.36 | $23.36 | $22.51 | 5,300 |
| 2022-03-08 | $23.26 | $23.26 | $23.26 | $23.26 | $22.42 | 300 |
| 2022-03-07 | $23.25 | $23.25 | $22.50 | $22.50 | $21.68 | 1,312 |
| 2022-03-04 | $23.31 | $23.31 | $23.25 | $23.25 | $22.41 | 2,900 |
| 2022-03-03 | $24.85 | $24.85 | $24.85 | $24.85 | $23.95 | 0 |
| 2022-03-02 | $23.00 | $24.90 | $23.00 | $24.85 | $23.95 | 8,138 |
| 2022-03-01 | $22.65 | $22.65 | $22.65 | $22.65 | $21.83 | 0 |
| 2022-02-28 | $22.65 | $22.65 | $22.65 | $22.65 | $21.83 | 500 |
| 2022-02-25 | $23.05 | $23.05 | $22.35 | $22.65 | $21.83 | 8,462 |
| 2022-02-24 | $25.05 | $25.05 | $23.26 | $24.05 | $23.18 | 2,049 |
| 2022-02-23 | $25.00 | $25.00 | $24.45 | $24.77 | $23.87 | 3,400 |
| 2022-02-22 | $24.50 | $24.50 | $24.50 | $24.50 | $23.61 | 2,233 |
| 2022-02-18 | $24.75 | $24.75 | $24.51 | $24.51 | $23.62 | 2,950 |
| 2022-02-17 | $24.75 | $24.75 | $24.75 | $24.75 | $23.85 | 1,229 |
| 2022-02-16 | $24.75 | $24.95 | $24.75 | $24.95 | $24.05 | 3,200 |
| 2022-02-15 | $25.00 | $25.05 | $24.02 | $25.00 | $24.09 | 6,551 |
| 2022-02-14 | $25.00 | $25.05 | $25.00 | $25.05 | $24.14 | 2,000 |
| 2022-02-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2022-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 335 |
| 2022-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 3,700 |
| 2022-02-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.33 | 0 |
| 2022-02-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.33 | 0 |
| 2022-02-04 | $25.30 | $25.30 | $24.25 | $25.25 | $24.33 | 675 |
| 2022-02-03 | $25.30 | $25.31 | $25.30 | $25.30 | $24.38 | 3,725 |
| 2022-02-02 | $25.32 | $25.32 | $25.32 | $25.32 | $24.40 | 650 |
| 2022-02-01 | $25.31 | $25.31 | $25.30 | $25.31 | $24.39 | 6,000 |
| 2022-01-31 | $25.30 | $25.30 | $25.30 | $25.30 | $24.38 | 4,168 |
| 2022-01-28 | $25.30 | $25.30 | $25.30 | $25.30 | $24.38 | 600 |
| 2022-01-27 | $25.30 | $25.30 | $25.30 | $25.30 | $24.38 | 1,600 |
| 2022-01-26 | $25.30 | $25.30 | $25.30 | $25.30 | $24.38 | 111 |
| 2022-01-25 | $25.30 | $25.30 | $25.30 | $25.30 | $24.38 | 125 |
| 2022-01-24 | $25.30 | $25.30 | $25.30 | $25.30 | $24.38 | 0 |
| 2022-01-21 | $25.30 | $25.30 | $25.30 | $25.30 | $24.38 | 0 |
| 2022-01-20 | $25.30 | $25.30 | $25.30 | $25.30 | $24.38 | 200 |
| 2022-01-19 | $25.25 | $25.30 | $25.25 | $25.25 | $24.33 | 830 |
| 2022-01-18 | $25.20 | $25.25 | $25.20 | $25.25 | $24.33 | 830 |
| 2022-01-14 | $25.20 | $25.20 | $25.20 | $25.20 | $24.29 | 135 |
| 2022-01-13 | $25.50 | $25.50 | $25.20 | $25.25 | $24.33 | 23,300 |
| 2022-01-12 | $25.30 | $25.30 | $25.30 | $25.30 | $24.38 | 0 |
| 2022-01-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.38 | 0 |
| 2022-01-10 | $25.25 | $25.30 | $25.25 | $25.30 | $24.38 | 1,500 |
| 2022-01-07 | $25.20 | $25.20 | $25.20 | $25.20 | $24.29 | 0 |
| 2022-01-06 | $25.22 | $25.22 | $25.20 | $25.20 | $24.29 | 2,500 |
| 2022-01-05 | $25.75 | $25.75 | $25.20 | $25.20 | $24.29 | 1,800 |
| 2022-01-04 | $25.22 | $25.22 | $25.22 | $25.22 | $24.31 | 68 |
| 2022-01-03 | $25.20 | $25.22 | $25.20 | $25.22 | $24.31 | 201 |
| 2021-12-31 | $25.05 | $25.06 | $25.05 | $25.06 | $24.15 | 4,200 |
| 2021-12-30 | $25.31 | $25.31 | $25.00 | $25.00 | $24.09 | 1,940 |
| 2021-12-29 | $25.50 | $25.50 | $25.00 | $25.00 | $24.09 | 837 |
| 2021-12-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.06 | 200 |
| 2021-12-27 | $25.64 | $25.73 | $25.64 | $25.73 | $24.79 | 500 |
| 2021-12-23 | $25.55 | $25.71 | $25.52 | $25.61 | $24.68 | 2,300 |
| 2021-12-22 | $25.71 | $25.71 | $25.69 | $25.69 | $24.76 | 284 |
| 2021-12-21 | $25.70 | $25.70 | $25.70 | $25.70 | $24.77 | 100 |
| 2021-12-20 | $25.66 | $25.66 | $25.66 | $25.66 | $24.73 | 500 |
| 2021-12-17 | $26.63 | $26.65 | $25.56 | $25.56 | $24.63 | 2,080 |
| 2021-12-16 | $27.10 | $27.10 | $27.10 | $27.10 | $26.12 | 0 |
| 2021-12-15 | $27.10 | $27.10 | $27.10 | $27.10 | $26.12 | 300 |
| 2021-12-14 | $27.01 | $27.01 | $26.00 | $26.00 | $25.06 | 1,456 |
| 2021-12-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.02 | 0 |
| 2021-12-10 | $27.04 | $27.08 | $27.00 | $27.00 | $26.02 | 2,407 |
| 2021-12-09 | $27.05 | $27.05 | $27.05 | $27.05 | $26.07 | 1 |
| 2021-12-08 | $27.05 | $27.05 | $27.05 | $27.05 | $26.07 | 200 |
| 2021-12-07 | $28.50 | $28.50 | $28.50 | $28.50 | $27.47 | 436 |
| 2021-12-06 | $28.99 | $28.99 | $27.00 | $28.50 | $27.47 | 1,469 |
| 2021-12-03 | $28.99 | $28.99 | $28.99 | $28.99 | $27.94 | 180 |
| 2021-12-02 | $27.70 | $27.70 | $27.70 | $27.70 | $26.70 | 153 |
| 2021-12-01 | $27.50 | $29.00 | $27.50 | $27.70 | $26.70 | 1,249 |
| 2021-11-30 | $27.83 | $27.83 | $27.14 | $27.56 | $26.56 | 1,100 |
| 2021-11-29 | $29.00 | $29.00 | $29.00 | $29.00 | $27.95 | 0 |
| 2021-11-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.13 | 0 |
| 2021-11-24 | $29.00 | $29.00 | $29.00 | $29.00 | $27.13 | 0 |
| 2021-11-23 | $29.00 | $29.00 | $29.00 | $29.00 | $27.13 | 0 |
| 2021-11-22 | $29.00 | $29.00 | $29.00 | $29.00 | $27.13 | 176 |
| 2021-11-19 | $29.40 | $29.40 | $29.40 | $29.40 | $27.50 | 416 |
| 2021-11-18 | $29.40 | $29.40 | $29.40 | $29.40 | $27.50 | 0 |
| 2021-11-17 | $29.41 | $29.41 | $29.18 | $29.40 | $27.50 | 2,858 |
| 2021-11-16 | $29.40 | $29.40 | $29.40 | $29.40 | $27.50 | 240 |
| 2021-11-15 | $29.40 | $29.40 | $29.40 | $29.40 | $27.50 | 124 |
| 2021-11-12 | $29.10 | $29.10 | $29.10 | $29.10 | $27.22 | 0 |
| 2021-11-11 | $29.10 | $29.10 | $29.10 | $29.10 | $27.22 | 0 |
| 2021-11-10 | $29.10 | $29.10 | $29.10 | $29.10 | $27.22 | 357 |
| 2021-11-09 | $29.10 | $29.10 | $29.10 | $29.10 | $27.22 | 1,718 |
| 2021-11-08 | $29.22 | $29.25 | $29.01 | $29.25 | $27.36 | 1,063 |
| 2021-11-05 | $28.00 | $29.00 | $28.00 | $29.00 | $27.13 | 3,403 |
| 2021-11-04 | $30.25 | $30.25 | $30.25 | $30.25 | $28.30 | 60 |
| 2021-11-03 | $30.25 | $30.25 | $30.25 | $30.25 | $28.30 | 150 |
| 2021-11-02 | $30.31 | $30.31 | $30.31 | $30.31 | $28.36 | 2,314 |
| 2021-11-01 | $30.31 | $30.31 | $30.31 | $30.31 | $28.36 | 0 |
| 2021-10-29 | $30.31 | $30.31 | $30.31 | $30.31 | $28.36 | 0 |
| 2021-10-28 | $30.33 | $30.33 | $30.31 | $30.31 | $28.36 | 2,314 |
| 2021-10-27 | $29.91 | $30.25 | $29.91 | $30.25 | $28.30 | 8,318 |
| 2021-10-26 | $30.23 | $30.23 | $30.23 | $30.23 | $28.28 | 17 |
| 2021-10-25 | $30.35 | $30.35 | $30.10 | $30.23 | $28.28 | 20,367 |
| 2021-10-22 | $30.33 | $30.40 | $30.02 | $30.40 | $28.44 | 3,968 |
| 2021-10-21 | $30.33 | $30.33 | $30.33 | $30.33 | $28.37 | 150 |
| 2021-10-20 | $30.25 | $30.25 | $30.25 | $30.25 | $28.30 | 800 |
| 2021-10-19 | $30.25 | $30.25 | $30.25 | $30.25 | $28.30 | 5,717 |
| 2021-10-18 | $30.25 | $30.25 | $30.25 | $30.25 | $28.30 | 32 |
| 2021-10-15 | $30.12 | $30.25 | $30.10 | $30.25 | $28.30 | 2,303 |
| 2021-10-14 | $30.10 | $30.10 | $30.00 | $30.10 | $28.16 | 2,804 |
| 2021-10-13 | $30.00 | $30.00 | $30.00 | $30.00 | $28.07 | 425 |
| 2021-10-12 | $30.00 | $30.00 | $30.00 | $30.00 | $28.07 | 300 |
| 2021-10-11 | $30.00 | $30.00 | $30.00 | $30.00 | $28.07 | 3,400 |
| 2021-10-08 | $31.00 | $31.15 | $30.99 | $30.99 | $28.99 | 4,069 |
| 2021-10-07 | $31.00 | $31.00 | $31.00 | $31.00 | $29.00 | 200 |
| 2021-10-06 | $30.30 | $31.25 | $30.30 | $31.00 | $29.00 | 12,286 |
| 2021-10-05 | $30.50 | $30.50 | $30.20 | $30.50 | $28.53 | 600 |
| 2021-10-04 | $31.00 | $31.00 | $31.00 | $31.00 | $29.00 | 0 |
| 2021-10-01 | $31.00 | $31.00 | $31.00 | $31.00 | $29.00 | 0 |
| 2021-09-30 | $31.00 | $31.00 | $31.00 | $31.00 | $29.00 | 50 |
| 2021-09-29 | $31.25 | $31.25 | $30.63 | $31.00 | $29.00 | 961 |
| 2021-09-28 | $31.10 | $31.10 | $30.00 | $31.00 | $29.00 | 2,170 |
| 2021-09-27 | $31.28 | $31.28 | $31.28 | $31.28 | $29.26 | 1,205 |
| 2021-09-24 | $31.29 | $31.29 | $31.29 | $31.29 | $29.27 | 1,045 |
| 2021-09-23 | $31.29 | $31.29 | $31.29 | $31.29 | $29.27 | 167 |
| 2021-09-22 | $31.29 | $31.29 | $31.29 | $31.29 | $29.27 | 100 |
| 2021-09-21 | $31.75 | $31.92 | $31.25 | $31.25 | $29.23 | 1,073 |
| 2021-09-20 | $31.30 | $31.30 | $31.21 | $31.21 | $29.20 | 1,330 |
| 2021-09-17 | $31.38 | $31.38 | $31.22 | $31.22 | $29.21 | 4,010 |
| 2021-09-16 | $31.37 | $31.37 | $31.37 | $31.37 | $29.35 | 80 |
| 2021-09-15 | $31.54 | $31.54 | $31.37 | $31.37 | $29.35 | 724 |
| 2021-09-14 | $31.58 | $31.58 | $31.58 | $31.58 | $29.54 | 1,360 |
| 2021-09-13 | $31.40 | $31.40 | $31.00 | $31.15 | $29.14 | 5,561 |
| 2021-09-10 | $31.77 | $31.83 | $31.77 | $31.77 | $29.72 | 1,455 |
| 2021-09-09 | $31.35 | $31.88 | $31.11 | $31.13 | $29.12 | 4,593 |
| 2021-09-08 | $31.55 | $31.55 | $31.55 | $31.55 | $29.52 | 0 |
| 2021-09-07 | $31.55 | $31.55 | $31.55 | $31.55 | $29.52 | 70 |
| 2021-09-03 | $31.55 | $31.80 | $31.30 | $31.55 | $29.52 | 1,087 |
| 2021-09-02 | $31.52 | $31.52 | $31.52 | $31.52 | $29.49 | 159 |
| 2021-09-01 | $31.52 | $31.52 | $31.52 | $31.52 | $29.49 | 0 |
| 2021-08-31 | $31.52 | $31.52 | $31.52 | $31.52 | $29.49 | 0 |
| 2021-08-30 | $31.61 | $31.61 | $31.46 | $31.52 | $29.49 | 2,258 |
| 2021-08-27 | $32.00 | $32.00 | $32.00 | $32.00 | $29.94 | 7 |
| 2021-08-26 | $31.99 | $32.00 | $31.99 | $32.00 | $29.94 | 2,023 |
| 2021-08-25 | $31.60 | $31.60 | $31.60 | $31.60 | $29.56 | 138 |
| 2021-08-24 | $31.60 | $31.60 | $31.60 | $31.60 | $29.56 | 1 |
| 2021-08-23 | $31.60 | $31.60 | $31.60 | $31.60 | $29.56 | 1,174 |
| 2021-08-20 | $31.60 | $31.88 | $31.60 | $31.88 | $29.82 | 502 |
| 2021-08-19 | $31.60 | $31.70 | $31.60 | $31.60 | $29.56 | 390 |
| 2021-08-18 | $31.60 | $31.60 | $31.60 | $31.60 | $29.56 | 113 |
| 2021-08-17 | $31.60 | $31.60 | $31.60 | $31.60 | $29.56 | 118 |
| 2021-08-16 | $31.80 | $32.00 | $31.60 | $31.60 | $29.56 | 1,263 |
| 2021-08-13 | $31.60 | $31.60 | $31.28 | $31.60 | $29.56 | 734 |
| 2021-08-12 | $31.60 | $31.60 | $31.60 | $31.60 | $29.56 | 200 |
| 2021-08-11 | $31.60 | $31.60 | $31.29 | $31.60 | $29.56 | 1,300 |
| 2021-08-10 | $31.70 | $31.70 | $31.60 | $31.60 | $29.56 | 420 |
| 2021-08-09 | $31.60 | $31.60 | $31.60 | $31.60 | $29.56 | 196 |
| 2021-08-06 | $31.35 | $31.35 | $31.35 | $31.35 | $29.33 | 102 |
| 2021-08-05 | $31.35 | $31.35 | $31.35 | $31.35 | $29.33 | 0 |
| 2021-08-04 | $31.52 | $31.52 | $31.35 | $31.35 | $29.33 | 400 |
| 2021-08-03 | $32.20 | $32.20 | $31.33 | $31.33 | $29.31 | 1,354 |
| 2021-08-02 | $31.42 | $32.20 | $31.42 | $32.20 | $30.12 | 2,180 |
| 2021-07-30 | $31.33 | $31.33 | $31.33 | $31.33 | $29.31 | 200 |
| 2021-07-29 | $31.33 | $31.33 | $31.33 | $31.33 | $29.31 | 1,215 |
| 2021-07-28 | $31.33 | $31.33 | $31.33 | $31.33 | $29.31 | 942 |
| 2021-07-27 | $31.16 | $31.16 | $31.16 | $31.16 | $29.15 | 134 |
| 2021-07-26 | $31.11 | $31.33 | $31.11 | $31.31 | $29.29 | 1,176 |
| 2021-07-23 | $31.25 | $31.25 | $31.25 | $31.25 | $29.23 | 212 |
| 2021-07-22 | $31.25 | $31.25 | $31.25 | $31.25 | $29.23 | 2,100 |
| 2021-07-21 | $31.33 | $31.33 | $31.33 | $31.33 | $29.31 | 2,300 |
| 2021-07-20 | $31.33 | $31.33 | $31.33 | $31.33 | $29.31 | 703 |
| 2021-07-19 | $31.40 | $31.40 | $31.40 | $31.40 | $29.37 | 117 |
| 2021-07-16 | $31.40 | $31.40 | $31.17 | $31.40 | $29.37 | 666 |
| 2021-07-15 | $31.40 | $31.40 | $31.40 | $31.40 | $29.37 | 100 |
| 2021-07-14 | $31.39 | $31.39 | $31.39 | $31.39 | $29.37 | 200 |
| 2021-07-13 | $31.15 | $31.20 | $31.11 | $31.20 | $29.19 | 1,641 |
| 2021-07-12 | $31.11 | $31.11 | $31.00 | $31.11 | $29.10 | 700 |
| 2021-07-09 | $31.20 | $31.20 | $31.05 | $31.11 | $29.10 | 2,119 |
| 2021-07-08 | $31.40 | $31.45 | $31.25 | $31.25 | $29.23 | 1,246 |
| 2021-07-07 | $31.20 | $31.40 | $31.05 | $31.05 | $29.05 | 1,555 |
| 2021-07-06 | $31.25 | $31.25 | $31.20 | $31.20 | $29.19 | 1,092 |
| 2021-07-02 | $31.18 | $31.18 | $31.18 | $31.18 | $29.16 | 405 |
| 2021-07-01 | $31.21 | $31.21 | $31.21 | $31.21 | $29.20 | 0 |
| 2021-06-30 | $31.30 | $31.30 | $31.20 | $31.21 | $29.20 | 1,188 |
| 2021-06-29 | $31.30 | $31.30 | $31.30 | $31.30 | $29.28 | 700 |
| 2021-06-28 | $31.50 | $32.00 | $31.50 | $32.00 | $29.94 | 250 |
| 2021-06-25 | $31.40 | $31.40 | $31.30 | $31.30 | $29.28 | 407 |
| 2021-06-24 | $31.33 | $31.33 | $31.33 | $31.33 | $29.31 | 100 |
| 2021-06-23 | $31.26 | $32.21 | $31.26 | $32.21 | $30.13 | 1,550 |
| 2021-06-22 | $31.26 | $31.26 | $31.26 | $31.26 | $29.24 | 173 |
| 2021-06-21 | $31.26 | $31.26 | $31.26 | $31.26 | $29.24 | 230 |
| 2021-06-18 | $31.70 | $31.70 | $31.20 | $31.20 | $29.19 | 2,479 |
| 2021-06-17 | $31.49 | $31.49 | $31.20 | $31.20 | $29.19 | 3,611 |
| 2021-06-16 | $31.49 | $31.49 | $31.49 | $31.49 | $29.46 | 0 |
| 2021-06-15 | $31.20 | $31.49 | $31.20 | $31.49 | $29.46 | 570 |
| 2021-06-14 | $31.35 | $31.35 | $31.35 | $31.35 | $29.33 | 320 |
| 2021-06-11 | $31.20 | $31.20 | $31.20 | $31.20 | $29.19 | 1,134 |
| 2021-06-10 | $31.15 | $31.45 | $31.10 | $31.15 | $29.14 | 7,410 |
| 2021-06-09 | $31.24 | $31.49 | $31.10 | $31.40 | $29.37 | 4,276 |
| 2021-06-08 | $31.14 | $31.27 | $31.14 | $31.27 | $29.25 | 400 |
| 2021-06-07 | $30.55 | $30.55 | $30.55 | $30.55 | $28.58 | 0 |
| 2021-06-04 | $30.55 | $30.55 | $30.55 | $30.55 | $28.58 | 135 |
| 2021-06-03 | $30.55 | $30.55 | $30.55 | $30.55 | $28.58 | 62 |
| 2021-06-02 | $31.30 | $31.30 | $30.55 | $30.55 | $28.58 | 749 |
| 2021-06-01 | $30.51 | $31.02 | $30.50 | $30.52 | $28.55 | 2,546 |
| 2021-05-28 | $30.55 | $30.55 | $30.55 | $30.55 | $28.58 | 319 |
| 2021-05-27 | $30.56 | $30.57 | $30.55 | $30.55 | $28.58 | 616 |
| 2021-05-26 | $31.29 | $31.34 | $31.25 | $31.34 | $28.50 | 736 |
| 2021-05-25 | $31.16 | $31.18 | $31.16 | $31.18 | $28.36 | 470 |
| 2021-05-24 | $30.95 | $31.16 | $30.85 | $31.16 | $28.34 | 2,265 |
| 2021-05-21 | $31.05 | $31.35 | $30.87 | $31.35 | $28.51 | 1,680 |
| 2021-05-20 | $30.85 | $30.85 | $30.85 | $30.85 | $28.06 | 50 |
| 2021-05-19 | $31.15 | $31.15 | $30.85 | $30.85 | $28.06 | 1,002 |
| 2021-05-18 | $31.12 | $31.50 | $31.00 | $31.03 | $28.22 | 2,046 |
| 2021-05-17 | $31.12 | $31.25 | $31.00 | $31.25 | $28.42 | 696 |
| 2021-05-14 | $31.39 | $31.40 | $31.30 | $31.30 | $28.47 | 442 |
| 2021-05-13 | $31.20 | $31.20 | $31.20 | $31.20 | $28.38 | 133 |
| 2021-05-12 | $31.10 | $31.15 | $31.10 | $31.15 | $28.33 | 420 |
| 2021-05-11 | $31.30 | $31.30 | $31.03 | $31.03 | $28.22 | 1,405 |
| 2021-05-10 | $31.30 | $31.30 | $31.30 | $31.30 | $28.47 | 70 |
| 2021-05-07 | $31.30 | $31.30 | $31.30 | $31.30 | $28.47 | 66 |
| 2021-05-06 | $31.30 | $31.30 | $31.30 | $31.30 | $28.47 | 390 |
| 2021-05-05 | $31.10 | $31.10 | $31.08 | $31.08 | $28.27 | 275 |
| 2021-05-04 | $31.08 | $31.35 | $31.08 | $31.35 | $28.51 | 389 |
| 2021-05-03 | $31.40 | $31.40 | $31.14 | $31.14 | $28.32 | 3,316 |
| 2021-04-30 | $31.02 | $31.40 | $31.02 | $31.40 | $28.56 | 490 |
| 2021-04-29 | $31.04 | $31.04 | $31.04 | $31.04 | $28.23 | 50 |
| 2021-04-28 | $31.04 | $31.04 | $31.04 | $31.04 | $28.23 | 100 |
| 2021-04-27 | $31.02 | $31.02 | $31.00 | $31.00 | $28.19 | 1,338 |
| 2021-04-26 | $31.00 | $31.00 | $31.00 | $31.00 | $28.19 | 4,360 |
| 2021-04-23 | $31.03 | $31.03 | $31.00 | $31.00 | $28.19 | 1,354 |
| 2021-04-22 | $31.04 | $31.04 | $31.00 | $31.00 | $28.19 | 450 |
| 2021-04-21 | $30.85 | $30.85 | $30.85 | $30.85 | $28.06 | 184 |
| 2021-04-20 | $30.94 | $30.95 | $30.94 | $30.94 | $28.14 | 1,500 |
| 2021-04-19 | $30.90 | $30.90 | $30.60 | $30.60 | $27.83 | 648 |
| 2021-04-16 | $30.60 | $30.60 | $30.60 | $30.60 | $27.83 | 0 |
| 2021-04-15 | $30.60 | $30.60 | $30.60 | $30.60 | $27.83 | 0 |
| 2021-04-14 | $30.62 | $30.62 | $30.60 | $30.60 | $27.83 | 1,070 |
| 2021-04-13 | $30.50 | $30.50 | $30.50 | $30.50 | $27.74 | 231 |
| 2021-04-12 | $30.74 | $30.74 | $30.74 | $30.74 | $27.96 | 200 |
| 2021-04-09 | $30.78 | $30.78 | $30.33 | $30.33 | $27.58 | 1,820 |
| 2021-04-08 | $30.80 | $30.85 | $30.80 | $30.80 | $28.01 | 1,530 |
| 2021-04-07 | $30.90 | $30.95 | $30.90 | $30.95 | $28.15 | 1,643 |
| 2021-04-06 | $30.78 | $30.88 | $30.78 | $30.78 | $27.99 | 747 |
| 2021-04-05 | $30.70 | $30.78 | $30.70 | $30.78 | $27.99 | 2,775 |
| 2021-04-01 | $30.55 | $30.55 | $30.55 | $30.55 | $27.78 | 0 |
| 2021-03-31 | $30.55 | $30.55 | $30.55 | $30.55 | $27.78 | 550 |
| 2021-03-30 | $30.55 | $30.55 | $30.50 | $30.55 | $27.78 | 1,038 |
| 2021-03-29 | $30.40 | $30.51 | $30.20 | $30.51 | $27.75 | 666 |
| 2021-03-26 | $30.40 | $30.40 | $30.40 | $30.40 | $27.65 | 173 |
| 2021-03-25 | $30.40 | $30.40 | $30.15 | $30.15 | $27.42 | 960 |
| 2021-03-24 | $30.40 | $30.40 | $30.40 | $30.40 | $27.65 | 200 |
| 2021-03-23 | $30.30 | $30.32 | $30.30 | $30.30 | $27.56 | 725 |
| 2021-03-22 | $30.30 | $30.40 | $30.30 | $30.40 | $27.65 | 970 |
| 2021-03-19 | $30.25 | $30.38 | $30.15 | $30.15 | $27.42 | 1,690 |
| 2021-03-18 | $30.15 | $30.15 | $30.15 | $30.15 | $27.42 | 531 |
| 2021-03-17 | $30.40 | $30.40 | $30.40 | $30.40 | $27.65 | 70 |
| 2021-03-16 | $30.40 | $30.40 | $30.40 | $30.40 | $27.65 | 100 |
| 2021-03-15 | $30.12 | $30.15 | $30.12 | $30.15 | $27.42 | 450 |
| 2021-03-12 | $30.13 | $30.13 | $30.13 | $30.13 | $27.40 | 0 |
| 2021-03-11 | $30.16 | $30.20 | $30.05 | $30.13 | $27.40 | 1,938 |
| 2021-03-10 | $30.30 | $30.30 | $30.10 | $30.10 | $27.37 | 785 |
| 2021-03-09 | $30.50 | $30.50 | $30.05 | $30.05 | $27.33 | 1,400 |
| 2021-03-08 | $30.31 | $30.31 | $30.30 | $30.30 | $27.56 | 322 |
| 2021-03-05 | $30.40 | $30.40 | $30.01 | $30.30 | $27.56 | 4,275 |
| 2021-03-04 | $30.48 | $30.50 | $30.40 | $30.50 | $27.74 | 375 |
| 2021-03-03 | $30.50 | $30.50 | $30.40 | $30.40 | $27.65 | 475 |
| 2021-03-02 | $30.27 | $30.27 | $30.27 | $30.27 | $27.53 | 0 |
| 2021-03-01 | $30.27 | $30.27 | $30.27 | $30.27 | $27.53 | 0 |
| 2021-02-26 | $30.25 | $30.27 | $30.25 | $30.27 | $27.53 | 1,328 |
| 2021-02-25 | $30.50 | $30.56 | $30.30 | $30.50 | $27.74 | 450 |
| 2021-02-24 | $30.50 | $30.50 | $30.50 | $30.50 | $27.74 | 0 |
| 2021-02-23 | $30.50 | $30.50 | $30.50 | $30.50 | $27.74 | 450 |
| 2021-02-22 | $30.58 | $30.60 | $30.31 | $30.50 | $27.74 | 1,550 |
| 2021-02-19 | $30.60 | $30.60 | $30.60 | $30.60 | $27.83 | 100 |
| 2021-02-18 | $30.96 | $30.96 | $30.96 | $30.96 | $28.16 | 526 |
| 2021-02-17 | $30.75 | $30.96 | $30.75 | $30.96 | $28.16 | 526 |
| 2021-02-16 | $30.58 | $30.75 | $30.58 | $30.75 | $27.97 | 554 |
| 2021-02-12 | $30.50 | $30.50 | $30.50 | $30.50 | $27.74 | 100 |
| 2021-02-11 | $30.50 | $30.50 | $30.31 | $30.50 | $27.74 | 909 |
| 2021-02-10 | $30.50 | $30.50 | $30.50 | $30.50 | $27.74 | 2,442 |
| 2021-02-09 | $30.50 | $30.50 | $30.28 | $30.50 | $27.74 | 2,442 |
| 2021-02-08 | $30.50 | $30.50 | $30.50 | $30.50 | $27.74 | 705 |
| 2021-02-05 | $30.50 | $30.50 | $30.50 | $30.50 | $27.74 | 820 |
| 2021-02-04 | $30.53 | $30.53 | $30.30 | $30.50 | $27.74 | 1,839 |
| 2021-02-03 | $30.47 | $30.47 | $30.35 | $30.35 | $27.60 | 510 |
| 2021-02-02 | $30.55 | $30.55 | $30.55 | $30.55 | $27.78 | 135 |
| 2021-02-01 | $31.10 | $31.10 | $30.52 | $30.99 | $28.18 | 1,279 |
| 2021-01-29 | $30.80 | $30.80 | $30.55 | $30.55 | $27.78 | 800 |
| 2021-01-28 | $31.05 | $31.05 | $31.05 | $31.05 | $28.24 | 301 |
| 2021-01-27 | $30.60 | $30.60 | $30.60 | $30.60 | $27.83 | 200 |
| 2021-01-26 | $30.60 | $31.00 | $30.60 | $30.60 | $27.83 | 1,393 |
| 2021-01-25 | $30.50 | $30.50 | $30.50 | $30.50 | $27.74 | 100 |
| 2021-01-22 | $30.35 | $30.35 | $30.35 | $30.35 | $27.60 | 0 |
| 2021-01-21 | $30.35 | $30.35 | $30.35 | $30.35 | $27.60 | 250 |
| 2021-01-20 | $30.62 | $30.99 | $30.25 | $30.40 | $27.65 | 2,370 |
| 2021-01-19 | $30.50 | $30.56 | $30.25 | $30.56 | $27.79 | 1,200 |
| 2021-01-15 | $30.27 | $30.33 | $30.25 | $30.33 | $27.58 | 895 |
| 2021-01-14 | $30.50 | $30.50 | $30.50 | $30.50 | $27.74 | 500 |
| 2021-01-13 | $30.50 | $30.50 | $30.50 | $30.50 | $27.74 | 100 |
| 2021-01-12 | $30.25 | $30.40 | $30.25 | $30.25 | $27.51 | 2,630 |
| 2021-01-11 | $30.30 | $30.30 | $30.25 | $30.30 | $27.56 | 1,234 |
| 2021-01-08 | $30.47 | $30.47 | $30.25 | $30.25 | $27.51 | 680 |
| 2021-01-07 | $30.35 | $30.50 | $30.00 | $30.50 | $27.74 | 2,509 |
| 2021-01-06 | $30.60 | $30.60 | $30.50 | $30.50 | $27.74 | 2,510 |
| 2021-01-05 | $30.88 | $30.98 | $30.88 | $30.98 | $28.17 | 364 |
| 2021-01-04 | $30.50 | $30.79 | $30.50 | $30.79 | $28.00 | 736 |
| 2020-12-31 | $30.45 | $30.45 | $30.45 | $30.45 | $27.69 | 133 |
| 2020-12-30 | $30.45 | $30.45 | $30.40 | $30.40 | $27.65 | 568 |
| 2020-12-29 | $30.39 | $30.40 | $30.39 | $30.40 | $27.65 | 300 |
| 2020-12-28 | $30.60 | $30.60 | $30.39 | $30.39 | $27.64 | 1,819 |
| 2020-12-24 | $30.50 | $30.50 | $30.50 | $30.50 | $27.74 | 400 |
| 2020-12-23 | $30.60 | $30.60 | $30.46 | $30.50 | $27.74 | 1,347 |
| 2020-12-22 | $30.65 | $30.70 | $30.56 | $30.56 | $27.79 | 1,250 |
| 2020-12-21 | $30.98 | $31.06 | $30.60 | $30.60 | $27.83 | 482 |
| 2020-12-18 | $30.88 | $30.98 | $30.88 | $30.98 | $28.17 | 322 |
| 2020-12-17 | $30.50 | $30.50 | $30.50 | $30.50 | $27.74 | 297 |
| 2020-12-16 | $30.51 | $30.51 | $30.51 | $30.51 | $27.75 | 78 |
| 2020-12-15 | $30.89 | $30.89 | $30.51 | $30.51 | $27.75 | 600 |
| 2020-12-14 | $30.70 | $30.70 | $30.60 | $30.62 | $27.85 | 1,000 |
| 2020-12-11 | $30.90 | $30.92 | $30.40 | $30.92 | $28.12 | 1,589 |
| 2020-12-10 | $30.60 | $30.99 | $30.35 | $30.35 | $27.60 | 2,194 |
| 2020-12-09 | $30.99 | $31.00 | $30.99 | $31.00 | $28.19 | 350 |
| 2020-12-08 | $30.60 | $30.60 | $30.58 | $30.58 | $27.81 | 510 |
| 2020-12-07 | $30.58 | $31.40 | $30.40 | $31.40 | $28.56 | 2,290 |
| 2020-12-04 | $30.58 | $30.58 | $30.58 | $30.58 | $27.81 | 59 |
| 2020-12-03 | $30.58 | $30.58 | $30.58 | $30.58 | $27.81 | 100 |
| 2020-12-02 | $31.42 | $31.42 | $31.42 | $31.42 | $28.58 | 0 |
| 2020-12-01 | $30.84 | $31.45 | $30.84 | $31.42 | $28.58 | 776 |
| 2020-11-30 | $30.50 | $30.50 | $30.50 | $30.50 | $27.74 | 100 |
| 2020-11-27 | $30.35 | $30.50 | $30.35 | $30.50 | $27.74 | 699 |
| 2020-11-25 | $31.00 | $31.00 | $31.00 | $31.00 | $27.41 | 895 |
| 2020-11-24 | $30.60 | $31.23 | $30.60 | $31.23 | $27.61 | 2,004 |
| 2020-11-23 | $30.50 | $30.52 | $30.50 | $30.52 | $26.98 | 477 |
| 2020-11-20 | $30.46 | $30.46 | $30.46 | $30.46 | $26.93 | 174 |
| 2020-11-19 | $30.43 | $30.75 | $30.42 | $30.75 | $27.19 | 1,000 |
| 2020-11-18 | $30.42 | $30.42 | $30.40 | $30.40 | $26.88 | 725 |
| 2020-11-17 | $30.42 | $30.42 | $30.42 | $30.42 | $26.89 | 300 |
| 2020-11-16 | $30.40 | $30.40 | $30.36 | $30.36 | $26.84 | 400 |
| 2020-11-13 | $30.32 | $30.82 | $30.32 | $30.32 | $26.81 | 1,726 |
| 2020-11-12 | $30.32 | $30.51 | $30.32 | $30.32 | $26.81 | 1,595 |
| 2020-11-11 | $30.40 | $30.40 | $30.40 | $30.40 | $26.88 | 0 |
| 2020-11-10 | $30.40 | $30.40 | $30.33 | $30.40 | $26.88 | 1,600 |
| 2020-11-09 | $30.40 | $30.40 | $30.32 | $30.32 | $26.81 | 500 |
| 2020-11-06 | $30.50 | $30.50 | $30.36 | $30.36 | $26.84 | 710 |
| 2020-11-05 | $30.69 | $30.69 | $30.61 | $30.61 | $27.06 | 399 |
| 2020-11-04 | $30.30 | $30.30 | $30.30 | $30.30 | $26.79 | 0 |
| 2020-11-03 | $30.30 | $30.30 | $30.30 | $30.30 | $26.79 | 1,300 |
| 2020-11-02 | $30.30 | $30.30 | $30.30 | $30.30 | $26.79 | 100 |
| 2020-10-30 | $30.25 | $30.40 | $30.15 | $30.30 | $26.79 | 5,229 |
| 2020-10-29 | $30.35 | $30.35 | $30.35 | $30.35 | $26.83 | 550 |
| 2020-10-28 | $30.35 | $30.35 | $30.35 | $30.35 | $26.83 | 1,196 |
| 2020-10-27 | $30.40 | $30.40 | $30.35 | $30.38 | $26.86 | 1,224 |
| 2020-10-26 | $30.60 | $30.60 | $30.26 | $30.26 | $26.75 | 1,800 |
| 2020-10-23 | $30.60 | $30.60 | $30.60 | $30.60 | $27.05 | 300 |
| 2020-10-22 | $30.70 | $30.70 | $30.60 | $30.60 | $27.05 | 773 |
| 2020-10-21 | $30.50 | $30.50 | $30.26 | $30.26 | $26.75 | 490 |
| 2020-10-20 | $30.28 | $30.36 | $30.28 | $30.36 | $26.84 | 4,000 |
| 2020-10-19 | $30.64 | $30.98 | $30.36 | $30.36 | $26.84 | 1,129 |
| 2020-10-16 | $30.35 | $30.35 | $30.35 | $30.35 | $26.83 | 15 |
| 2020-10-15 | $30.35 | $30.35 | $30.35 | $30.35 | $26.83 | 400 |
| 2020-10-14 | $30.21 | $30.21 | $30.21 | $30.21 | $26.71 | 0 |
| 2020-10-13 | $30.35 | $30.35 | $30.21 | $30.21 | $26.71 | 517 |
| 2020-10-12 | $30.36 | $30.36 | $30.36 | $30.36 | $26.84 | 100 |
| 2020-10-09 | $30.35 | $30.35 | $30.35 | $30.35 | $26.83 | 405 |
| 2020-10-08 | $30.58 | $30.80 | $30.58 | $30.80 | $27.23 | 680 |
| 2020-10-07 | $30.33 | $30.33 | $30.30 | $30.30 | $26.79 | 200 |
| 2020-10-06 | $30.56 | $30.56 | $30.56 | $30.56 | $27.02 | 250 |
| 2020-10-05 | $30.30 | $30.35 | $30.30 | $30.35 | $26.83 | 400 |
| 2020-10-02 | $30.26 | $30.26 | $30.26 | $30.26 | $26.75 | 30 |
| 2020-10-01 | $30.28 | $30.30 | $30.26 | $30.26 | $26.75 | 1,725 |
| 2020-09-30 | $30.35 | $30.35 | $30.20 | $30.21 | $26.71 | 5,015 |
| 2020-09-29 | $30.19 | $30.52 | $30.19 | $30.35 | $26.83 | 3,790 |
| 2020-09-28 | $30.16 | $30.21 | $30.10 | $30.20 | $26.70 | 4,663 |
| 2020-09-25 | $30.74 | $30.74 | $30.74 | $30.74 | $27.18 | 400 |
| 2020-09-24 | $30.48 | $30.80 | $30.10 | $30.80 | $27.23 | 725 |
| 2020-09-23 | $30.10 | $30.10 | $30.10 | $30.10 | $26.61 | 142 |
| 2020-09-22 | $30.10 | $30.10 | $30.10 | $30.10 | $26.61 | 0 |
| 2020-09-21 | $30.10 | $30.10 | $30.10 | $30.10 | $26.61 | 137 |
| 2020-09-18 | $30.20 | $30.20 | $29.87 | $29.87 | $26.41 | 675 |
| 2020-09-17 | $30.30 | $30.30 | $30.05 | $30.10 | $26.61 | 2,878 |
| 2020-09-16 | $30.50 | $30.50 | $30.50 | $30.50 | $26.96 | 200 |
| 2020-09-15 | $30.27 | $30.27 | $30.27 | $30.27 | $26.76 | 0 |
| 2020-09-14 | $30.27 | $30.27 | $30.27 | $30.27 | $26.76 | 0 |
| 2020-09-11 | $30.27 | $30.27 | $30.27 | $30.27 | $26.76 | 670 |
| 2020-09-10 | $30.78 | $30.78 | $30.78 | $30.78 | $27.21 | 249 |
| 2020-09-09 | $30.05 | $30.05 | $30.05 | $30.05 | $26.57 | 0 |
| 2020-09-08 | $30.15 | $30.15 | $30.05 | $30.05 | $26.57 | 2,200 |
| 2020-09-04 | $30.23 | $30.80 | $30.22 | $30.22 | $26.72 | 1,605 |
| 2020-09-03 | $31.15 | $31.15 | $30.50 | $30.50 | $26.96 | 450 |
| 2020-09-02 | $30.50 | $31.20 | $30.08 | $30.09 | $26.60 | 2,826 |
| 2020-09-01 | $30.00 | $30.49 | $29.60 | $29.60 | $26.17 | 1,477 |
| 2020-08-31 | $30.10 | $30.10 | $30.00 | $30.00 | $26.52 | 1,693 |
| 2020-08-28 | $30.20 | $30.20 | $30.20 | $30.20 | $26.70 | 20 |
| 2020-08-27 | $30.35 | $30.36 | $30.00 | $30.20 | $26.70 | 1,010 |
| 2020-08-26 | $30.46 | $30.47 | $30.46 | $30.47 | $26.94 | 250 |
| 2020-08-25 | $30.53 | $30.53 | $30.53 | $30.53 | $26.99 | 99 |
| 2020-08-24 | $30.53 | $30.53 | $30.53 | $30.53 | $26.99 | 168 |
| 2020-08-21 | $30.04 | $30.04 | $29.74 | $29.74 | $26.29 | 1,200 |
| 2020-08-20 | $30.47 | $30.50 | $30.47 | $30.50 | $26.96 | 500 |
| 2020-08-19 | $30.50 | $30.50 | $30.01 | $30.01 | $26.53 | 450 |
| 2020-08-18 | $30.02 | $30.40 | $30.00 | $30.00 | $26.52 | 1,650 |
| 2020-08-17 | $30.00 | $30.00 | $30.00 | $30.00 | $26.52 | 0 |
| 2020-08-14 | $30.00 | $30.00 | $30.00 | $30.00 | $26.52 | 0 |
| 2020-08-13 | $30.10 | $30.10 | $29.04 | $30.00 | $26.52 | 1,400 |
| 2020-08-12 | $30.41 | $30.41 | $30.41 | $30.41 | $26.89 | 0 |
| 2020-08-11 | $30.06 | $30.41 | $29.72 | $30.41 | $26.89 | 370 |
| 2020-08-10 | $30.00 | $30.00 | $30.00 | $30.00 | $26.52 | 0 |
| 2020-08-07 | $30.20 | $30.20 | $30.00 | $30.00 | $26.52 | 7,356 |
| 2020-08-06 | $30.00 | $30.00 | $30.00 | $30.00 | $26.52 | 0 |
| 2020-08-05 | $30.00 | $30.00 | $30.00 | $30.00 | $26.52 | 550 |
| 2020-08-04 | $30.00 | $30.02 | $30.00 | $30.02 | $26.54 | 250 |
| 2020-08-03 | $30.23 | $30.49 | $29.64 | $30.00 | $26.52 | 2,700 |
| 2020-07-31 | $29.74 | $29.74 | $29.74 | $29.74 | $26.29 | 0 |
| 2020-07-30 | $29.74 | $29.74 | $29.74 | $29.74 | $26.29 | 250 |
| 2020-07-29 | $30.00 | $30.00 | $30.00 | $30.00 | $26.52 | 0 |
| 2020-07-28 | $29.74 | $30.49 | $29.74 | $30.00 | $26.52 | 2,252 |
| 2020-07-27 | $29.30 | $29.30 | $29.30 | $29.30 | $25.90 | 100 |
| 2020-07-24 | $29.49 | $29.73 | $29.49 | $29.70 | $26.26 | 1,250 |
| 2020-07-23 | $29.35 | $29.44 | $29.00 | $29.02 | $25.66 | 2,614 |
| 2020-07-22 | $29.25 | $29.25 | $29.25 | $29.25 | $25.86 | 970 |
| 2020-07-21 | $28.71 | $29.36 | $28.48 | $29.36 | $25.96 | 2,535 |
| 2020-07-20 | $29.04 | $29.90 | $28.48 | $28.66 | $25.34 | 4,633 |
| 2020-07-17 | $29.08 | $29.08 | $29.08 | $29.08 | $25.71 | 40 |
| 2020-07-16 | $29.08 | $29.08 | $29.08 | $29.08 | $25.71 | 100 |
| 2020-07-15 | $28.65 | $28.65 | $28.65 | $28.65 | $25.33 | 0 |
| 2020-07-14 | $28.67 | $28.67 | $28.65 | $28.65 | $25.33 | 400 |
| 2020-07-13 | $28.68 | $28.89 | $28.68 | $28.89 | $25.54 | 435 |
| 2020-07-10 | $28.58 | $28.80 | $28.40 | $28.80 | $25.46 | 901 |
| 2020-07-09 | $28.76 | $28.76 | $28.40 | $28.40 | $25.11 | 1,032 |
| 2020-07-08 | $28.81 | $28.81 | $28.75 | $28.75 | $25.42 | 500 |
| 2020-07-07 | $29.24 | $29.27 | $28.75 | $28.75 | $25.42 | 1,333 |
| 2020-07-06 | $29.00 | $29.00 | $29.00 | $29.00 | $25.64 | 55 |
| 2020-07-02 | $29.00 | $29.00 | $29.00 | $29.00 | $25.64 | 800 |
| 2020-07-01 | $29.00 | $29.00 | $29.00 | $29.00 | $25.64 | 605 |
| 2020-06-30 | $28.54 | $28.92 | $28.54 | $28.92 | $25.57 | 512 |
| 2020-06-29 | $28.86 | $29.00 | $28.51 | $28.51 | $25.21 | 1,063 |
| 2020-06-26 | $28.46 | $28.46 | $28.46 | $28.46 | $25.16 | 0 |
| 2020-06-25 | $28.46 | $28.46 | $28.46 | $28.46 | $25.16 | 0 |
| 2020-06-24 | $28.46 | $28.46 | $28.46 | $28.46 | $25.16 | 200 |
| 2020-06-23 | $28.43 | $28.90 | $28.43 | $28.90 | $25.55 | 1,736 |
| 2020-06-22 | $28.40 | $28.95 | $28.40 | $28.95 | $25.59 | 2,021 |
| 2020-06-19 | $28.40 | $28.40 | $28.40 | $28.40 | $25.11 | 0 |
| 2020-06-18 | $28.40 | $28.40 | $28.40 | $28.40 | $25.11 | 200 |
| 2020-06-17 | $27.90 | $28.95 | $27.90 | $28.95 | $25.59 | 2,747 |
| 2020-06-16 | $28.45 | $28.60 | $28.45 | $28.60 | $25.29 | 2,830 |
| 2020-06-15 | $28.00 | $28.20 | $28.00 | $28.02 | $24.77 | 2,490 |
| 2020-06-12 | $28.50 | $28.50 | $28.29 | $28.30 | $25.02 | 1,520 |
| 2020-06-11 | $28.56 | $28.85 | $28.56 | $28.85 | $25.51 | 874 |
| 2020-06-10 | $29.00 | $29.00 | $28.60 | $28.62 | $25.30 | 1,560 |
| 2020-06-09 | $29.00 | $29.10 | $28.56 | $29.10 | $25.73 | 1,120 |
| 2020-06-08 | $29.20 | $29.20 | $29.20 | $29.20 | $25.82 | 1,001 |
| 2020-06-05 | $29.27 | $29.27 | $29.27 | $29.27 | $25.88 | 1 |
| 2020-06-04 | $29.27 | $29.27 | $29.27 | $29.27 | $25.88 | 100 |
| 2020-06-03 | $28.99 | $28.99 | $28.55 | $28.99 | $25.63 | 976 |
| 2020-06-02 | $28.77 | $28.99 | $28.77 | $28.99 | $25.63 | 380 |
| 2020-06-01 | $28.38 | $28.77 | $28.38 | $28.77 | $25.44 | 516 |
| 2020-05-29 | $28.32 | $28.32 | $27.89 | $27.91 | $24.68 | 1,129 |
| 2020-05-28 | $28.77 | $28.77 | $28.53 | $28.53 | $25.22 | 400 |
| 2020-05-27 | $29.19 | $29.19 | $29.19 | $29.19 | $25.04 | 155 |
| 2020-05-26 | $29.10 | $29.19 | $29.00 | $29.19 | $25.04 | 1,340 |
| 2020-05-22 | $28.99 | $28.99 | $28.99 | $28.99 | $24.87 | 1,024 |
| 2020-05-21 | $28.40 | $28.40 | $28.40 | $28.40 | $24.36 | 0 |
| 2020-05-20 | $28.40 | $28.40 | $28.40 | $28.40 | $24.36 | 175 |
| 2020-05-19 | $28.40 | $28.40 | $28.40 | $28.40 | $24.36 | 100 |
| 2020-05-18 | $28.88 | $28.88 | $28.40 | $28.40 | $24.36 | 400 |
| 2020-05-15 | $28.12 | $28.12 | $28.12 | $28.12 | $24.12 | 65 |
| 2020-05-14 | $28.12 | $28.12 | $28.12 | $28.12 | $24.12 | 100 |
| 2020-05-13 | $28.65 | $28.65 | $28.20 | $28.20 | $24.19 | 3,075 |
| 2020-05-12 | $28.70 | $28.70 | $28.70 | $28.70 | $24.62 | 200 |
| 2020-05-11 | $28.60 | $28.60 | $28.60 | $28.60 | $24.53 | 0 |
| 2020-05-08 | $28.93 | $29.10 | $28.60 | $28.60 | $24.53 | 1,160 |
| 2020-05-07 | $28.50 | $28.50 | $28.50 | $28.50 | $24.45 | 0 |
| 2020-05-06 | $28.50 | $28.50 | $28.50 | $28.50 | $24.45 | 0 |
| 2020-05-05 | $28.50 | $28.50 | $28.50 | $28.50 | $24.45 | 0 |
| 2020-05-04 | $28.50 | $28.50 | $28.50 | $28.50 | $24.45 | 0 |
| 2020-05-01 | $28.55 | $28.55 | $28.50 | $28.50 | $24.45 | 834 |
| 2020-04-30 | $28.99 | $29.13 | $28.53 | $29.13 | $24.99 | 502 |
| 2020-04-29 | $28.88 | $28.88 | $28.88 | $28.88 | $24.77 | 0 |
| 2020-04-28 | $28.85 | $28.88 | $28.85 | $28.88 | $24.77 | 400 |
| 2020-04-27 | $28.80 | $28.88 | $28.50 | $28.88 | $24.77 | 1,019 |
| 2020-04-24 | $28.58 | $28.58 | $28.58 | $28.58 | $24.52 | 101 |
| 2020-04-23 | $28.07 | $28.07 | $28.07 | $28.07 | $24.08 | 0 |
| 2020-04-22 | $28.04 | $28.07 | $28.04 | $28.07 | $24.08 | 800 |
| 2020-04-21 | $27.99 | $28.50 | $27.97 | $28.50 | $24.45 | 1,140 |
| 2020-04-20 | $28.11 | $28.11 | $27.73 | $27.73 | $23.79 | 550 |
| 2020-04-17 | $28.22 | $28.22 | $28.14 | $28.14 | $24.14 | 865 |
| 2020-04-16 | $28.22 | $28.22 | $28.15 | $28.15 | $24.15 | 1,010 |
| 2020-04-15 | $28.36 | $28.36 | $28.20 | $28.20 | $24.19 | 634 |
| 2020-04-14 | $28.50 | $28.50 | $28.50 | $28.50 | $24.45 | 100 |
| 2020-04-13 | $28.15 | $28.20 | $28.15 | $28.20 | $24.19 | 1,384 |
| 2020-04-09 | $28.20 | $28.20 | $28.20 | $28.20 | $24.19 | 1,990 |
| 2020-04-08 | $27.50 | $28.00 | $27.50 | $28.00 | $24.02 | 1,541 |
| 2020-04-07 | $27.51 | $27.51 | $26.77 | $27.02 | $23.18 | 2,050 |
| 2020-04-06 | $26.50 | $27.85 | $26.50 | $27.50 | $23.59 | 3,562 |
| 2020-04-03 | $27.22 | $27.22 | $27.20 | $27.20 | $23.33 | 200 |
| 2020-04-02 | $27.05 | $27.05 | $27.05 | $27.05 | $23.20 | 0 |
| 2020-04-01 | $27.50 | $27.50 | $27.05 | $27.05 | $23.20 | 930 |
| 2020-03-31 | $26.50 | $27.50 | $26.21 | $27.05 | $23.20 | 2,750 |
| 2020-03-30 | $26.26 | $26.26 | $25.61 | $25.75 | $22.09 | 2,526 |
| 2020-03-27 | $26.99 | $26.99 | $26.97 | $26.97 | $23.13 | 1,324 |
| 2020-03-26 | $26.00 | $27.35 | $26.00 | $27.00 | $23.16 | 1,360 |
| 2020-03-25 | $25.30 | $25.30 | $25.30 | $25.30 | $21.70 | 39 |
| 2020-03-24 | $25.51 | $27.25 | $25.01 | $25.30 | $21.70 | 1,976 |
| 2020-03-23 | $26.10 | $27.00 | $24.90 | $25.00 | $21.44 | 6,012 |
| 2020-03-20 | $27.75 | $27.75 | $26.00 | $26.00 | $22.30 | 1,360 |
| 2020-03-19 | $25.00 | $25.75 | $25.00 | $25.75 | $22.09 | 10,708 |
| 2020-03-18 | $26.26 | $26.26 | $25.00 | $25.10 | $21.53 | 6,692 |
| 2020-03-17 | $26.50 | $28.35 | $26.11 | $26.50 | $22.73 | 2,509 |
| 2020-03-16 | $28.49 | $28.49 | $25.25 | $25.25 | $21.66 | 5,460 |
| 2020-03-13 | $27.95 | $28.50 | $27.95 | $28.50 | $24.45 | 2,851 |
| 2020-03-12 | $28.25 | $28.25 | $26.80 | $27.10 | $23.25 | 4,364 |
| 2020-03-11 | $29.60 | $29.92 | $29.25 | $29.40 | $25.22 | 5,734 |
| 2020-03-10 | $30.00 | $30.00 | $30.00 | $30.00 | $25.73 | 0 |
| 2020-03-09 | $30.14 | $30.14 | $29.40 | $30.00 | $25.73 | 830 |
| 2020-03-06 | $30.30 | $30.88 | $30.10 | $30.88 | $26.49 | 1,507 |
| 2020-03-05 | $30.37 | $31.00 | $30.08 | $31.00 | $26.59 | 3,685 |
| 2020-03-04 | $30.25 | $31.29 | $30.25 | $31.29 | $26.84 | 4,120 |
| 2020-03-03 | $30.00 | $30.40 | $30.00 | $30.25 | $25.95 | 1,400 |
| 2020-03-02 | $30.35 | $30.35 | $30.20 | $30.25 | $25.95 | 3,584 |
| 2020-02-28 | $30.00 | $34.00 | $29.99 | $33.80 | $28.99 | 9,805 |
| 2020-02-27 | $30.05 | $30.05 | $29.60 | $30.00 | $25.73 | 1,846 |
| 2020-02-26 | $30.20 | $30.20 | $30.20 | $30.20 | $25.91 | 150 |
| 2020-02-25 | $30.50 | $30.50 | $30.10 | $30.20 | $25.91 | 1,500 |
| 2020-02-24 | $30.00 | $30.15 | $30.00 | $30.15 | $25.86 | 1,365 |
| 2020-02-21 | $29.92 | $29.92 | $29.92 | $29.92 | $25.66 | 200 |
| 2020-02-20 | $30.00 | $30.00 | $29.90 | $29.90 | $25.65 | 1,837 |
| 2020-02-19 | $30.02 | $30.02 | $30.00 | $30.00 | $25.73 | 1,368 |
| 2020-02-18 | $30.07 | $30.07 | $30.02 | $30.02 | $25.75 | 800 |
| 2020-02-14 | $30.05 | $30.05 | $30.05 | $30.05 | $25.78 | 400 |
| 2020-02-13 | $30.28 | $30.28 | $30.00 | $30.28 | $25.97 | 920 |
| 2020-02-12 | $30.01 | $30.05 | $30.01 | $30.05 | $25.78 | 265 |
| 2020-02-11 | $30.49 | $30.49 | $30.49 | $30.49 | $26.15 | 250 |
| 2020-02-10 | $29.71 | $30.00 | $29.71 | $30.00 | $25.73 | 1,675 |
| 2020-02-07 | $30.00 | $30.00 | $29.65 | $29.72 | $25.49 | 2,570 |
| 2020-02-06 | $30.00 | $30.00 | $30.00 | $30.00 | $25.73 | 200 |
| 2020-02-05 | $30.00 | $30.00 | $30.00 | $30.00 | $25.73 | 200 |
| 2020-02-04 | $30.00 | $30.00 | $30.00 | $30.00 | $25.73 | 0 |
| 2020-02-03 | $30.00 | $30.00 | $30.00 | $30.00 | $25.73 | 893 |
| 2020-01-31 | $30.01 | $30.01 | $30.00 | $30.00 | $25.73 | 1,290 |
| 2020-01-30 | $30.00 | $30.00 | $30.00 | $30.00 | $25.73 | 60 |
| 2020-01-29 | $30.08 | $30.08 | $30.00 | $30.00 | $25.73 | 1,493 |
| 2020-01-28 | $30.24 | $30.25 | $30.24 | $30.25 | $25.95 | 327 |
| 2020-01-27 | $30.50 | $30.50 | $30.50 | $30.50 | $26.16 | 200 |
| 2020-01-24 | $30.23 | $30.23 | $30.23 | $30.23 | $25.93 | 50 |
| 2020-01-23 | $30.23 | $30.23 | $30.23 | $30.23 | $25.93 | 300 |
| 2020-01-22 | $30.50 | $30.50 | $30.50 | $30.50 | $26.16 | 100 |
| 2020-01-21 | $30.50 | $30.50 | $30.50 | $30.50 | $26.16 | 150 |
| 2020-01-17 | $30.49 | $30.50 | $30.49 | $30.50 | $26.16 | 1,400 |
| 2020-01-16 | $30.81 | $30.84 | $30.80 | $30.80 | $26.42 | 1,000 |
| 2020-01-15 | $29.80 | $29.80 | $29.80 | $29.80 | $25.56 | 149 |
| 2020-01-14 | $29.66 | $30.25 | $29.66 | $30.25 | $25.95 | 1,920 |
| 2020-01-13 | $30.00 | $30.00 | $29.80 | $29.80 | $25.56 | 500 |
| 2020-01-10 | $29.66 | $29.95 | $29.61 | $29.72 | $25.49 | 2,106 |
| 2020-01-09 | $29.70 | $29.70 | $29.70 | $29.70 | $25.48 | 35 |
| 2020-01-08 | $29.70 | $29.72 | $29.70 | $29.70 | $25.48 | 740 |
| 2020-01-07 | $29.71 | $29.71 | $29.70 | $29.70 | $25.48 | 400 |
| 2020-01-06 | $29.68 | $29.68 | $29.68 | $29.68 | $25.46 | 112 |
| 2020-01-03 | $29.68 | $29.70 | $29.65 | $29.68 | $25.46 | 945 |
| 2020-01-02 | $29.74 | $29.90 | $29.74 | $29.82 | $25.58 | 1,290 |
| 2019-12-31 | $29.73 | $29.73 | $29.73 | $29.73 | $25.50 | 200 |
| 2019-12-30 | $29.73 | $29.73 | $29.73 | $29.73 | $25.50 | 100 |
| 2019-12-27 | $30.19 | $30.19 | $30.19 | $30.19 | $25.90 | 0 |
| 2019-12-26 | $29.64 | $30.19 | $29.64 | $30.19 | $25.90 | 3,540 |
| 2019-12-24 | $29.64 | $29.75 | $29.64 | $29.75 | $25.52 | 700 |
| 2019-12-23 | $29.63 | $29.63 | $29.63 | $29.63 | $25.42 | 420 |
| 2019-12-20 | $29.63 | $29.63 | $29.60 | $29.60 | $25.39 | 400 |
| 2019-12-19 | $29.90 | $29.90 | $29.90 | $29.90 | $25.65 | 65 |
| 2019-12-18 | $29.59 | $29.90 | $29.59 | $29.90 | $25.65 | 370 |
| 2019-12-17 | $29.58 | $29.70 | $29.58 | $29.60 | $25.39 | 1,030 |
| 2019-12-16 | $29.84 | $29.92 | $29.54 | $29.54 | $25.34 | 988 |
| 2019-12-13 | $29.70 | $29.70 | $29.70 | $29.70 | $25.48 | 0 |
| 2019-12-12 | $29.70 | $29.70 | $29.70 | $29.70 | $25.48 | 0 |
| 2019-12-11 | $29.67 | $29.70 | $29.67 | $29.70 | $25.48 | 1,225 |
| 2019-12-10 | $29.50 | $29.50 | $29.50 | $29.50 | $25.30 | 370 |
| 2019-12-09 | $29.45 | $29.45 | $29.45 | $29.45 | $25.26 | 0 |
| 2019-12-06 | $29.28 | $29.45 | $29.28 | $29.45 | $25.26 | 700 |
| 2019-12-05 | $29.33 | $29.33 | $29.21 | $29.24 | $25.08 | 868 |
| 2019-12-04 | $29.56 | $29.56 | $29.56 | $29.56 | $25.36 | 476 |
| 2019-12-03 | $29.68 | $29.68 | $29.68 | $29.68 | $25.46 | 0 |
| 2019-12-02 | $29.56 | $29.68 | $29.56 | $29.68 | $25.46 | 329 |
| 2019-11-29 | $29.20 | $29.20 | $29.20 | $29.20 | $25.05 | 652 |
| 2019-11-27 | $29.50 | $29.50 | $29.35 | $29.35 | $25.18 | 777 |
| 2019-11-26 | $30.00 | $30.00 | $29.85 | $29.85 | $24.86 | 1,395 |
| 2019-11-25 | $30.32 | $30.35 | $30.30 | $30.30 | $25.24 | 1,181 |
| 2019-11-22 | $30.35 | $30.35 | $30.35 | $30.35 | $25.28 | 421 |
| 2019-11-21 | $30.17 | $30.17 | $30.00 | $30.00 | $24.99 | 1,660 |
| 2019-11-20 | $29.80 | $30.25 | $29.80 | $30.25 | $25.20 | 3,760 |
| 2019-11-19 | $30.50 | $30.50 | $30.50 | $30.50 | $25.41 | 0 |
| 2019-11-18 | $30.20 | $30.50 | $30.20 | $30.50 | $25.41 | 300 |
| 2019-11-15 | $29.75 | $29.75 | $29.75 | $29.75 | $24.78 | 0 |
| 2019-11-14 | $30.00 | $30.00 | $29.75 | $29.75 | $24.78 | 794 |
| 2019-11-13 | $30.24 | $30.24 | $30.24 | $30.24 | $25.19 | 400 |
| 2019-11-12 | $29.61 | $30.00 | $29.61 | $30.00 | $24.99 | 400 |
| 2019-11-11 | $30.19 | $30.19 | $30.19 | $30.19 | $25.15 | 0 |
| 2019-11-08 | $29.80 | $30.19 | $29.80 | $30.19 | $25.15 | 1,533 |
| 2019-11-07 | $29.80 | $29.80 | $29.80 | $29.80 | $24.82 | 0 |
| 2019-11-06 | $29.80 | $29.80 | $29.80 | $29.80 | $24.82 | 21 |
| 2019-11-05 | $29.80 | $29.80 | $29.80 | $29.80 | $24.82 | 550 |
| 2019-11-04 | $29.80 | $29.80 | $29.80 | $29.80 | $24.82 | 200 |
| 2019-11-01 | $29.75 | $29.75 | $29.75 | $29.75 | $24.78 | 30 |
| 2019-10-31 | $29.75 | $29.75 | $29.75 | $29.75 | $24.78 | 330 |
| 2019-10-30 | $29.50 | $29.89 | $29.50 | $29.89 | $24.90 | 2,300 |
| 2019-10-29 | $29.41 | $30.13 | $29.25 | $30.13 | $25.10 | 2,830 |
| 2019-10-28 | $29.70 | $29.70 | $29.40 | $29.41 | $24.50 | 800 |
| 2019-10-25 | $28.58 | $29.44 | $28.58 | $29.44 | $24.52 | 2,200 |
| 2019-10-24 | $29.61 | $29.61 | $29.61 | $29.61 | $24.66 | 918 |
| 2019-10-23 | $29.60 | $30.09 | $29.59 | $30.09 | $25.06 | 925 |
| 2019-10-22 | $29.57 | $29.57 | $29.56 | $29.56 | $24.62 | 685 |
| 2019-10-21 | $30.09 | $30.09 | $30.09 | $30.09 | $25.06 | 0 |
| 2019-10-18 | $30.09 | $30.09 | $30.09 | $30.09 | $25.06 | 169 |
| 2019-10-17 | $29.52 | $29.52 | $29.52 | $29.52 | $24.59 | 300 |
| 2019-10-16 | $29.97 | $29.97 | $29.97 | $29.97 | $24.96 | 0 |
| 2019-10-15 | $29.98 | $29.98 | $29.97 | $29.97 | $24.96 | 675 |
| 2019-10-14 | $29.70 | $29.70 | $29.70 | $29.70 | $24.74 | 20 |
| 2019-10-11 | $29.70 | $29.70 | $29.70 | $29.70 | $24.74 | 490 |
| 2019-10-10 | $29.70 | $29.85 | $29.70 | $29.85 | $24.86 | 600 |
| 2019-10-09 | $29.90 | $29.90 | $29.85 | $29.85 | $24.86 | 365 |
| 2019-10-08 | $29.90 | $29.90 | $29.90 | $29.90 | $24.91 | 195 |
| 2019-10-07 | $29.90 | $29.90 | $29.90 | $29.90 | $24.91 | 25 |
| 2019-10-04 | $29.52 | $29.90 | $29.50 | $29.90 | $24.91 | 2,865 |
| 2019-10-03 | $29.95 | $29.95 | $29.95 | $29.95 | $24.95 | 0 |
| 2019-10-02 | $29.95 | $29.95 | $29.95 | $29.95 | $24.95 | 500 |
| 2019-10-01 | $29.60 | $29.60 | $29.60 | $29.60 | $24.66 | 500 |
| 2019-09-30 | $29.95 | $29.95 | $29.46 | $29.46 | $24.54 | 3,200 |
| 2019-09-27 | $29.65 | $29.65 | $29.37 | $29.40 | $24.49 | 2,425 |
| 2019-09-26 | $30.10 | $30.10 | $30.10 | $30.10 | $25.07 | 0 |
| 2019-09-25 | $30.00 | $30.10 | $30.00 | $30.10 | $25.07 | 821 |
| 2019-09-24 | $29.36 | $29.37 | $29.35 | $29.37 | $24.46 | 830 |
| 2019-09-23 | $29.30 | $30.00 | $29.25 | $30.00 | $24.99 | 2,281 |
| 2019-09-20 | $29.94 | $30.10 | $29.94 | $30.10 | $25.07 | 745 |
| 2019-09-19 | $30.00 | $30.00 | $29.36 | $29.36 | $24.46 | 365 |
| 2019-09-18 | $29.75 | $30.08 | $29.75 | $30.08 | $25.06 | 825 |
| 2019-09-17 | $29.16 | $29.16 | $29.10 | $29.16 | $24.29 | 1,083 |
| 2019-09-16 | $28.51 | $28.51 | $28.51 | $28.51 | $23.75 | 0 |
| 2019-09-13 | $29.08 | $29.10 | $29.08 | $29.10 | $24.24 | 531 |
| 2019-09-12 | $28.51 | $28.51 | $28.51 | $28.51 | $23.75 | 812 |
| 2019-09-11 | $29.97 | $30.44 | $29.97 | $30.44 | $25.36 | 1,675 |
| 2019-09-10 | $29.97 | $29.97 | $29.19 | $29.19 | $24.31 | 345 |
| 2019-09-09 | $29.51 | $29.51 | $29.12 | $29.12 | $24.26 | 568 |
| 2019-09-06 | $29.58 | $29.80 | $29.56 | $29.57 | $24.63 | 1,760 |
| 2019-09-05 | $29.55 | $29.75 | $28.80 | $29.56 | $24.62 | 2,860 |
| 2019-09-04 | $28.52 | $29.38 | $28.52 | $29.25 | $24.36 | 1,405 |
| 2019-09-03 | $28.93 | $29.25 | $28.93 | $29.23 | $24.35 | 2,990 |
| 2019-08-30 | $28.83 | $28.83 | $28.51 | $28.51 | $23.75 | 450 |
| 2019-08-29 | $28.78 | $28.78 | $28.30 | $28.51 | $23.75 | 2,456 |
| 2019-08-28 | $28.51 | $28.51 | $28.51 | $28.51 | $23.75 | 200 |
| 2019-08-27 | $28.68 | $28.68 | $28.37 | $28.37 | $23.63 | 863 |
| 2019-08-26 | $28.35 | $28.35 | $28.26 | $28.26 | $23.54 | 348 |
| 2019-08-23 | $28.27 | $28.30 | $28.27 | $28.30 | $23.57 | 1,013 |
| 2019-08-22 | $28.22 | $28.35 | $28.22 | $28.35 | $23.61 | 237 |
| 2019-08-21 | $28.30 | $28.30 | $28.30 | $28.30 | $23.57 | 207 |
| 2019-08-20 | $28.50 | $28.50 | $28.25 | $28.25 | $23.53 | 645 |
| 2019-08-19 | $28.23 | $28.35 | $28.08 | $28.16 | $23.46 | 2,390 |
| 2019-08-16 | $28.08 | $28.25 | $28.00 | $28.22 | $23.51 | 2,795 |
| 2019-08-15 | $28.05 | $28.05 | $28.05 | $28.05 | $23.36 | 0 |
| 2019-08-14 | $28.70 | $28.70 | $28.05 | $28.05 | $23.36 | 1,900 |
| 2019-08-13 | $28.36 | $28.36 | $28.36 | $28.36 | $23.62 | 180 |
| 2019-08-12 | $28.25 | $28.25 | $28.25 | $28.25 | $23.53 | 217 |
| 2019-08-09 | $28.70 | $28.70 | $28.70 | $28.70 | $23.91 | 0 |
| 2019-08-08 | $28.70 | $28.70 | $28.69 | $28.70 | $23.91 | 1,000 |
| 2019-08-07 | $28.50 | $28.50 | $28.50 | $28.50 | $23.74 | 799 |
| 2019-08-06 | $27.85 | $28.16 | $27.85 | $28.16 | $23.46 | 1,566 |
| 2019-08-05 | $27.85 | $27.95 | $27.84 | $27.95 | $23.28 | 1,680 |
| 2019-08-02 | $27.98 | $27.98 | $27.97 | $27.97 | $23.30 | 753 |
| 2019-08-01 | $27.75 | $27.75 | $27.75 | $27.75 | $23.11 | 0 |
| 2019-07-31 | $27.75 | $27.75 | $27.75 | $27.75 | $23.11 | 260 |
| 2019-07-30 | $27.88 | $27.88 | $27.88 | $27.88 | $23.22 | 0 |
| 2019-07-29 | $27.74 | $27.88 | $27.74 | $27.88 | $23.22 | 1,000 |
| 2019-07-26 | $27.45 | $27.45 | $27.45 | $27.45 | $22.86 | 200 |
| 2019-07-25 | $27.45 | $27.45 | $27.45 | $27.45 | $22.86 | 373 |
| 2019-07-24 | $27.50 | $27.50 | $27.50 | $27.50 | $22.91 | 636 |
| 2019-07-23 | $27.50 | $27.50 | $27.50 | $27.50 | $22.91 | 100 |
| 2019-07-22 | $27.50 | $27.50 | $27.50 | $27.50 | $22.91 | 496 |
| 2019-07-19 | $27.75 | $27.75 | $27.50 | $27.50 | $22.91 | 1,925 |
| 2019-07-18 | $27.67 | $27.75 | $27.50 | $27.50 | $22.91 | 1,500 |
| 2019-07-17 | $27.21 | $27.25 | $27.21 | $27.25 | $22.70 | 760 |
| 2019-07-16 | $27.31 | $27.50 | $27.31 | $27.50 | $22.91 | 1,422 |
| 2019-07-15 | $27.84 | $27.84 | $27.84 | $27.84 | $23.19 | 150 |
| 2019-07-12 | $27.79 | $27.81 | $27.79 | $27.81 | $23.16 | 1,024 |
| 2019-07-11 | $27.50 | $27.73 | $27.40 | $27.65 | $23.03 | 2,827 |
| 2019-07-10 | $27.37 | $27.59 | $27.37 | $27.59 | $22.98 | 2,322 |
| 2019-07-09 | $27.37 | $27.37 | $27.11 | $27.11 | $22.58 | 1,183 |
| 2019-07-08 | $26.95 | $26.95 | $26.95 | $26.95 | $22.45 | 4,037 |
| 2019-07-05 | $27.30 | $27.38 | $27.30 | $27.38 | $22.81 | 480 |
| 2019-07-03 | $27.39 | $27.39 | $27.06 | $27.06 | $22.54 | 805 |
| 2019-07-02 | $27.39 | $27.39 | $27.39 | $27.39 | $22.81 | 633 |
| 2019-07-01 | $27.00 | $27.39 | $27.00 | $27.39 | $22.81 | 1,460 |
| 2019-06-28 | $27.24 | $27.40 | $27.00 | $27.05 | $22.53 | 3,005 |
| 2019-06-27 | $27.24 | $27.24 | $27.24 | $27.24 | $22.69 | 1,296 |
| 2019-06-26 | $27.24 | $27.24 | $27.24 | $27.24 | $22.69 | 30 |
| 2019-06-25 | $27.24 | $27.24 | $27.24 | $27.24 | $22.69 | 0 |
| 2019-06-24 | $27.24 | $27.24 | $27.24 | $27.24 | $22.69 | 843 |
| 2019-06-21 | $26.92 | $26.92 | $26.92 | $26.92 | $22.42 | 800 |
| 2019-06-18 | $27.00 | $27.00 | $27.00 | $27.00 | $22.49 | 600 |
| 2019-06-17 | $26.82 | $26.82 | $26.82 | $26.82 | $22.34 | 200 |
| 2019-06-14 | $26.88 | $26.88 | $26.80 | $26.80 | $22.32 | 4,430 |
| 2019-06-13 | $27.24 | $27.24 | $27.24 | $27.24 | $22.69 | 500 |
| 2019-06-12 | $26.80 | $26.80 | $26.80 | $26.80 | $22.32 | 175 |
| 2019-06-11 | $26.89 | $26.89 | $26.89 | $26.89 | $22.40 | 200 |
| 2019-06-10 | $27.23 | $27.23 | $26.85 | $26.85 | $22.36 | 300 |
| 2019-06-07 | $26.85 | $26.85 | $26.85 | $26.85 | $22.36 | 850 |
| 2019-06-06 | $26.78 | $26.94 | $26.78 | $26.94 | $22.44 | 1,300 |
| 2019-06-05 | $26.90 | $26.90 | $26.90 | $26.90 | $22.41 | 0 |
| 2019-06-04 | $26.78 | $26.90 | $26.78 | $26.90 | $22.41 | 1,500 |
| 2019-06-03 | $26.70 | $27.20 | $26.70 | $26.95 | $22.45 | 1,357 |
| 2019-05-31 | $26.75 | $27.25 | $26.75 | $27.25 | $22.70 | 1,094 |
| 2019-05-30 | $26.99 | $26.99 | $26.52 | $26.96 | $22.46 | 3,052 |
| 2019-05-29 | $27.28 | $27.63 | $27.28 | $27.63 | $22.29 | 590 |
| 2019-05-28 | $27.35 | $27.63 | $27.25 | $27.63 | $22.29 | 1,895 |
| 2019-05-24 | $27.29 | $27.29 | $27.29 | $27.29 | $22.02 | 200 |
| 2019-05-23 | $27.40 | $27.40 | $27.40 | $27.40 | $22.11 | 0 |
| 2019-05-22 | $27.40 | $27.40 | $27.08 | $27.40 | $22.11 | 1,200 |
| 2019-05-21 | $27.50 | $27.50 | $27.50 | $27.50 | $22.19 | 1,225 |
| 2019-05-20 | $27.30 | $27.30 | $27.30 | $27.30 | $22.02 | 0 |
| 2019-05-17 | $27.30 | $27.30 | $27.30 | $27.30 | $22.02 | 500 |
| 2019-05-16 | $27.31 | $27.32 | $27.31 | $27.32 | $22.04 | 492 |
| 2019-05-15 | $26.96 | $27.30 | $26.96 | $27.00 | $21.78 | 600 |
| 2019-05-14 | $27.00 | $27.00 | $27.00 | $27.00 | $21.78 | 0 |
| 2019-05-13 | $27.00 | $27.00 | $27.00 | $27.00 | $21.78 | 2,110 |
| 2019-05-10 | $27.40 | $27.40 | $27.40 | $27.40 | $22.11 | 39 |
| 2019-05-09 | $27.40 | $27.40 | $27.40 | $27.40 | $22.11 | 175 |
| 2019-05-08 | $27.44 | $27.47 | $27.44 | $27.47 | $22.16 | 650 |
| 2019-05-07 | $26.99 | $27.48 | $26.85 | $27.48 | $22.17 | 5,430 |
| 2019-05-06 | $26.79 | $26.79 | $26.79 | $26.79 | $21.61 | 33 |
| 2019-05-03 | $26.77 | $27.00 | $26.73 | $26.79 | $21.61 | 1,495 |
| 2019-05-02 | $26.77 | $26.77 | $26.66 | $26.74 | $21.57 | 1,947 |
| 2019-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $21.78 | 386 |
| 2019-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $21.78 | 325 |
| 2019-04-29 | $26.95 | $26.95 | $26.95 | $26.95 | $21.74 | 200 |
| 2019-04-25 | $26.70 | $26.80 | $26.70 | $26.80 | $21.62 | 300 |
| 2019-04-24 | $26.73 | $26.73 | $26.65 | $26.70 | $21.54 | 1,441 |
| 2019-04-23 | $27.00 | $27.00 | $27.00 | $27.00 | $21.78 | 64 |
| 2019-04-22 | $27.00 | $27.00 | $27.00 | $27.00 | $21.78 | 50 |
| 2019-04-18 | $26.75 | $27.00 | $26.65 | $27.00 | $21.78 | 688 |
| 2019-04-17 | $26.95 | $26.95 | $26.95 | $26.95 | $21.74 | 0 |
| 2019-04-16 | $26.85 | $27.00 | $26.85 | $26.95 | $21.74 | 700 |
| 2019-04-15 | $26.85 | $26.85 | $26.85 | $26.85 | $21.66 | 125 |
| 2019-04-12 | $26.55 | $26.55 | $26.55 | $26.55 | $21.42 | 0 |
| 2019-04-11 | $26.75 | $26.75 | $26.55 | $26.55 | $21.42 | 390 |
| 2019-04-10 | $26.80 | $26.80 | $26.80 | $26.80 | $21.62 | 668 |
| 2019-04-09 | $26.76 | $26.76 | $26.76 | $26.76 | $21.59 | 0 |
| 2019-04-08 | $27.15 | $27.15 | $26.76 | $26.76 | $21.59 | 1,816 |
| 2019-04-05 | $26.75 | $26.75 | $26.75 | $26.75 | $21.58 | 468 |
| 2019-04-04 | $27.00 | $27.07 | $27.00 | $27.00 | $21.78 | 4,960 |
| 2019-04-03 | $27.07 | $27.07 | $27.07 | $27.07 | $21.84 | 1,100 |
| 2019-04-02 | $26.65 | $27.03 | $26.65 | $26.65 | $21.50 | 975 |
| 2019-04-01 | $26.75 | $26.75 | $26.45 | $26.45 | $21.34 | 1,000 |
| 2019-03-29 | $27.06 | $27.06 | $27.06 | $27.06 | $21.83 | 600 |
| 2019-03-28 | $26.92 | $26.92 | $26.75 | $26.75 | $21.58 | 500 |
| 2019-03-27 | $26.91 | $26.92 | $26.91 | $26.92 | $21.72 | 653 |
| 2019-03-26 | $26.48 | $26.75 | $26.48 | $26.75 | $21.58 | 2,213 |
| 2019-03-25 | $26.45 | $26.45 | $26.45 | $26.45 | $21.34 | 0 |
| 2019-03-22 | $26.64 | $26.80 | $26.41 | $26.45 | $21.34 | 1,850 |
| 2019-03-21 | $26.85 | $29.90 | $26.85 | $29.90 | $24.12 | 1,093 |
| 2019-03-20 | $26.47 | $26.65 | $26.47 | $26.63 | $21.48 | 2,347 |
| 2019-03-19 | $26.46 | $26.47 | $26.20 | $26.40 | $21.30 | 2,833 |
| 2019-03-18 | $26.35 | $26.35 | $26.12 | $26.30 | $21.22 | 1,671 |
| 2019-03-15 | $26.34 | $26.34 | $26.34 | $26.34 | $21.25 | 1,820 |
| 2019-03-14 | $26.26 | $26.28 | $26.25 | $26.26 | $21.19 | 1,840 |
| 2019-03-13 | $26.05 | $26.06 | $26.05 | $26.06 | $21.02 | 560 |
| 2019-03-12 | $26.09 | $26.09 | $26.02 | $26.02 | $20.99 | 1,775 |
| 2019-03-11 | $26.35 | $26.65 | $26.05 | $26.05 | $21.02 | 1,900 |
| 2019-03-08 | $26.20 | $26.20 | $26.20 | $26.20 | $21.14 | 100 |
| 2019-03-07 | $26.17 | $26.30 | $26.17 | $26.30 | $21.22 | 2,136 |
| 2019-03-06 | $26.10 | $26.19 | $25.90 | $25.90 | $20.90 | 3,180 |
| 2019-03-05 | $26.10 | $26.10 | $26.10 | $26.10 | $21.06 | 342 |
| 2019-03-04 | $26.05 | $26.05 | $26.00 | $26.00 | $20.98 | 1,773 |
| 2019-03-01 | $26.24 | $26.25 | $26.20 | $26.20 | $21.14 | 2,972 |
| 2019-02-28 | $26.24 | $26.25 | $26.00 | $26.00 | $20.98 | 4,289 |
| 2019-02-27 | $26.15 | $26.15 | $26.15 | $26.15 | $21.10 | 0 |
| 2019-02-26 | $26.25 | $26.25 | $26.15 | $26.15 | $21.10 | 819 |
| 2019-02-25 | $26.09 | $26.25 | $25.92 | $26.25 | $21.18 | 1,464 |
| 2019-02-22 | $26.00 | $26.18 | $25.92 | $25.92 | $20.91 | 1,259 |
| 2019-02-21 | $25.90 | $26.00 | $25.90 | $26.00 | $20.98 | 330 |
| 2019-02-20 | $26.24 | $26.24 | $26.24 | $26.24 | $21.17 | 400 |
| 2019-02-19 | $26.09 | $26.10 | $25.80 | $25.85 | $20.85 | 9,425 |
| 2019-02-15 | $26.25 | $26.47 | $26.03 | $26.47 | $21.36 | 3,300 |
| 2019-02-14 | $26.30 | $26.30 | $26.20 | $26.25 | $21.18 | 2,040 |
| 2019-02-13 | $25.91 | $26.28 | $25.90 | $25.90 | $20.90 | 1,861 |
| 2019-02-12 | $26.00 | $26.00 | $26.00 | $26.00 | $20.98 | 300 |
| 2019-02-11 | $26.02 | $26.05 | $26.00 | $26.00 | $20.98 | 4,000 |
| 2019-02-08 | $26.32 | $26.32 | $26.20 | $26.20 | $21.14 | 900 |
| 2019-02-07 | $25.82 | $25.82 | $25.82 | $25.82 | $20.83 | 0 |
| 2019-02-06 | $26.04 | $26.04 | $25.82 | $25.82 | $20.83 | 800 |
| 2019-02-05 | $26.25 | $26.34 | $26.25 | $26.34 | $21.25 | 388 |
| 2019-02-04 | $26.00 | $26.39 | $26.00 | $26.39 | $21.29 | 1,349 |
| 2019-02-01 | $26.10 | $26.10 | $26.10 | $26.10 | $21.06 | 0 |
| 2019-01-31 | $25.87 | $26.24 | $25.77 | $26.10 | $21.06 | 3,340 |
| 2019-01-30 | $25.72 | $25.73 | $25.68 | $25.68 | $20.72 | 3,450 |
| 2019-01-29 | $25.75 | $25.75 | $25.74 | $25.74 | $20.77 | 1,115 |
| 2019-01-28 | $25.74 | $25.74 | $25.74 | $25.74 | $20.77 | 600 |
| 2019-01-25 | $25.72 | $26.10 | $25.72 | $25.72 | $20.75 | 2,100 |
| 2019-01-24 | $25.72 | $25.72 | $25.71 | $25.71 | $20.74 | 800 |
| 2019-01-23 | $25.99 | $26.01 | $25.99 | $26.00 | $20.98 | 823 |
| 2019-01-22 | $25.85 | $26.01 | $25.50 | $26.01 | $20.98 | 2,166 |
| 2019-01-18 | $25.89 | $25.89 | $25.85 | $25.85 | $20.85 | 700 |
| 2019-01-17 | $26.10 | $26.10 | $25.30 | $26.01 | $20.98 | 4,605 |
| 2019-01-16 | $26.10 | $26.10 | $26.10 | $26.10 | $21.06 | 234 |
| 2019-01-15 | $26.14 | $26.14 | $26.10 | $26.10 | $21.06 | 310 |
| 2019-01-14 | $26.05 | $26.05 | $26.05 | $26.05 | $21.02 | 0 |
| 2019-01-11 | $26.48 | $26.48 | $25.92 | $26.05 | $21.02 | 2,439 |
| 2019-01-10 | $26.47 | $26.47 | $26.47 | $26.47 | $21.36 | 0 |
| 2019-01-09 | $26.00 | $26.47 | $26.00 | $26.47 | $21.36 | 3,183 |
| 2019-01-08 | $26.00 | $26.49 | $26.00 | $26.49 | $21.37 | 453 |
| 2019-01-07 | $26.00 | $26.00 | $25.99 | $26.00 | $20.98 | 1,065 |
| 2019-01-04 | $25.61 | $26.00 | $25.61 | $26.00 | $20.98 | 677 |
| 2019-01-03 | $25.60 | $25.60 | $25.60 | $25.60 | $20.65 | 200 |
| 2019-01-02 | $26.25 | $26.25 | $25.50 | $25.50 | $20.57 | 270 |
| 2018-12-31 | $25.75 | $26.28 | $25.25 | $26.25 | $21.18 | 1,900 |
| 2018-12-28 | $25.75 | $25.95 | $25.75 | $25.95 | $20.94 | 523 |
| 2018-12-27 | $25.20 | $25.49 | $25.20 | $25.49 | $20.56 | 890 |
| 2018-12-26 | $25.25 | $25.25 | $25.25 | $25.25 | $20.37 | 0 |
| 2018-12-24 | $25.26 | $25.26 | $25.15 | $25.25 | $20.37 | 2,350 |
| 2018-12-21 | $25.28 | $25.73 | $25.10 | $25.10 | $20.25 | 2,765 |
| 2018-12-20 | $25.93 | $25.93 | $25.75 | $25.75 | $20.77 | 1,600 |
| 2018-12-19 | $25.80 | $25.80 | $25.80 | $25.80 | $20.81 | 80 |
| 2018-12-18 | $25.45 | $25.80 | $25.45 | $25.80 | $20.81 | 2,085 |
| 2018-12-17 | $25.77 | $26.00 | $25.25 | $25.80 | $20.81 | 6,451 |
| 2018-12-14 | $26.00 | $26.00 | $26.00 | $26.00 | $20.98 | 200 |
| 2018-12-13 | $26.02 | $26.16 | $25.77 | $25.87 | $20.87 | 4,005 |
| 2018-12-12 | $26.22 | $26.22 | $26.22 | $26.22 | $21.15 | 115 |
| 2018-12-11 | $26.29 | $26.29 | $26.00 | $26.29 | $21.21 | 510 |
| 2018-12-10 | $26.00 | $26.33 | $25.87 | $26.33 | $21.24 | 1,120 |
| 2018-12-07 | $26.38 | $26.38 | $25.87 | $25.91 | $20.90 | 1,902 |
| 2018-12-06 | $25.96 | $26.43 | $25.87 | $26.43 | $21.32 | 2,910 |
| 2018-12-04 | $26.25 | $26.45 | $25.90 | $25.90 | $20.90 | 3,916 |
| 2018-12-03 | $26.49 | $26.49 | $26.49 | $26.49 | $21.37 | 109 |
| 2018-11-30 | $26.53 | $26.53 | $26.35 | $26.49 | $21.37 | 742 |
| 2018-11-29 | $26.54 | $26.54 | $26.53 | $26.53 | $21.40 | 500 |
| 2018-11-28 | $26.93 | $27.20 | $26.93 | $27.20 | $21.24 | 375 |
| 2018-11-27 | $26.81 | $26.81 | $26.81 | $26.81 | $20.94 | 50 |
| 2018-11-26 | $26.81 | $26.81 | $26.81 | $26.81 | $20.94 | 0 |
| 2018-11-21 | $26.81 | $26.81 | $26.81 | $26.81 | $20.94 | 100 |
| 2018-11-20 | $26.81 | $27.14 | $26.81 | $26.81 | $20.94 | 300 |
| 2018-11-19 | $27.14 | $27.14 | $27.11 | $27.11 | $21.17 | 290 |
| 2018-11-16 | $26.81 | $26.81 | $26.81 | $26.81 | $20.94 | 0 |
| 2018-11-15 | $26.92 | $26.92 | $26.81 | $26.81 | $20.94 | 1,000 |
| 2018-11-14 | $27.28 | $27.28 | $27.28 | $27.28 | $21.31 | 0 |
| 2018-11-13 | $27.28 | $27.28 | $27.28 | $27.28 | $21.31 | 150 |
| 2018-11-12 | $26.86 | $26.86 | $26.86 | $26.86 | $20.98 | 200 |
| 2018-11-09 | $26.68 | $26.68 | $26.68 | $26.68 | $20.84 | 0 |
| 2018-11-08 | $27.34 | $27.34 | $26.68 | $26.68 | $20.84 | 225 |
| 2018-11-07 | $26.81 | $26.81 | $26.81 | $26.81 | $20.94 | 303 |
| 2018-11-06 | $27.11 | $27.11 | $26.75 | $26.75 | $20.89 | 1,500 |
| 2018-11-05 | $27.55 | $27.55 | $27.55 | $27.55 | $21.52 | 200 |
| 2018-11-02 | $27.39 | $27.60 | $27.39 | $27.60 | $21.56 | 460 |
| 2018-11-01 | $26.95 | $27.25 | $26.61 | $27.25 | $21.28 | 450 |
| 2018-10-31 | $27.50 | $27.60 | $27.35 | $27.35 | $21.36 | 1,190 |
| 2018-10-30 | $27.40 | $27.50 | $27.40 | $27.50 | $21.48 | 2,282 |
| 2018-10-29 | $26.99 | $27.19 | $26.99 | $27.19 | $21.24 | 2,215 |
| 2018-10-26 | $27.00 | $27.02 | $26.75 | $27.02 | $21.10 | 2,993 |
| 2018-10-25 | $27.05 | $27.05 | $27.05 | $27.05 | $21.13 | 90 |
| 2018-10-24 | $27.00 | $27.05 | $27.00 | $27.05 | $21.13 | 994 |
| 2018-10-23 | $26.82 | $26.94 | $26.70 | $26.94 | $21.04 | 920 |
| 2018-10-22 | $26.95 | $27.00 | $26.52 | $27.00 | $21.09 | 3,612 |
| 2018-10-19 | $27.00 | $27.36 | $26.92 | $26.95 | $21.05 | 2,260 |
| 2018-10-18 | $27.06 | $27.06 | $27.06 | $27.06 | $21.13 | 125 |
| 2018-10-17 | $27.00 | $27.00 | $27.00 | $27.00 | $21.09 | 1,710 |
| 2018-10-16 | $27.00 | $27.00 | $26.90 | $26.90 | $21.01 | 1,296 |
| 2018-10-15 | $27.00 | $27.00 | $27.00 | $27.00 | $21.09 | 100 |
| 2018-10-12 | $26.83 | $27.00 | $26.83 | $27.00 | $21.09 | 410 |
| 2018-10-11 | $27.00 | $27.08 | $27.00 | $27.08 | $21.15 | 1,300 |
| 2018-10-10 | $27.00 | $27.00 | $27.00 | $27.00 | $21.09 | 500 |
| 2018-10-09 | $27.02 | $27.02 | $27.00 | $27.00 | $21.09 | 447 |
| 2018-10-08 | $27.08 | $27.18 | $27.08 | $27.18 | $21.23 | 709 |
| 2018-10-05 | $27.08 | $27.10 | $27.08 | $27.10 | $21.17 | 930 |
| 2018-10-04 | $27.09 | $27.09 | $27.09 | $27.09 | $21.16 | 500 |
| 2018-10-03 | $27.39 | $27.45 | $27.39 | $27.45 | $21.44 | 1,500 |
| 2018-10-02 | $27.44 | $27.44 | $27.02 | $27.02 | $21.10 | 2,900 |
| 2018-10-01 | $27.05 | $27.05 | $27.05 | $27.05 | $21.13 | 490 |
| 2018-09-28 | $27.05 | $27.27 | $27.04 | $27.27 | $21.30 | 1,750 |
| 2018-09-27 | $27.04 | $27.04 | $27.04 | $27.04 | $21.12 | 515 |
| 2018-09-26 | $27.10 | $27.10 | $27.10 | $27.10 | $21.17 | 450 |
| 2018-09-25 | $27.16 | $27.16 | $27.15 | $27.15 | $21.20 | 762 |
| 2018-09-24 | $27.24 | $27.24 | $27.15 | $27.15 | $21.20 | 550 |
| 2018-09-21 | $27.15 | $27.15 | $27.15 | $27.15 | $21.20 | 300 |
| 2018-09-20 | $27.24 | $27.24 | $27.24 | $27.24 | $21.27 | 0 |
| 2018-09-19 | $27.24 | $27.24 | $27.24 | $27.24 | $21.27 | 1,800 |
| 2018-09-18 | $27.31 | $27.31 | $27.25 | $27.26 | $21.29 | 1,350 |
| 2018-09-17 | $27.30 | $27.47 | $27.30 | $27.30 | $21.32 | 1,134 |
| 2018-09-14 | $27.36 | $27.36 | $27.30 | $27.30 | $21.32 | 1,879 |
| 2018-09-13 | $27.33 | $27.33 | $27.33 | $27.33 | $21.34 | 100 |
| 2018-09-12 | $27.07 | $27.64 | $27.07 | $27.40 | $21.40 | 5,300 |
| 2018-09-11 | $27.26 | $27.48 | $27.26 | $27.30 | $21.32 | 605 |
| 2018-09-10 | $27.52 | $27.52 | $27.25 | $27.25 | $21.28 | 5,905 |
| 2018-09-07 | $27.71 | $27.71 | $27.50 | $27.50 | $21.48 | 3,151 |
| 2018-09-06 | $27.75 | $27.75 | $27.72 | $27.72 | $21.65 | 1,405 |
| 2018-09-05 | $28.04 | $28.17 | $27.72 | $27.72 | $21.65 | 2,100 |
| 2018-09-04 | $27.85 | $28.05 | $27.85 | $27.86 | $21.76 | 1,036 |
| 2018-08-31 | $28.00 | $28.00 | $28.00 | $28.00 | $21.87 | 370 |
| 2018-08-30 | $27.90 | $27.90 | $27.90 | $27.90 | $21.79 | 0 |
| 2018-08-29 | $27.90 | $27.90 | $27.90 | $27.90 | $21.79 | 0 |
| 2018-08-28 | $27.90 | $27.90 | $27.90 | $27.90 | $21.79 | 200 |
| 2018-08-27 | $27.98 | $28.00 | $27.98 | $28.00 | $21.87 | 400 |
| 2018-08-24 | $27.88 | $27.88 | $27.87 | $27.87 | $21.77 | 625 |
| 2018-08-23 | $28.15 | $28.15 | $28.15 | $28.15 | $21.99 | 348 |
| 2018-08-22 | $28.15 | $28.15 | $28.14 | $28.14 | $21.98 | 500 |
| 2018-08-21 | $27.81 | $27.83 | $27.81 | $27.81 | $21.72 | 425 |
| 2018-08-20 | $27.80 | $27.80 | $27.80 | $27.80 | $21.71 | 47 |
| 2018-08-17 | $28.03 | $28.16 | $27.80 | $27.80 | $21.71 | 2,100 |
| 2018-08-16 | $27.75 | $27.76 | $27.75 | $27.76 | $21.68 | 200 |
| 2018-08-15 | $27.80 | $27.81 | $27.80 | $27.80 | $21.71 | 440 |
| 2018-08-14 | $27.81 | $27.81 | $27.81 | $27.81 | $21.72 | 1,250 |
| 2018-08-13 | $27.80 | $28.09 | $27.65 | $28.09 | $21.94 | 3,660 |
| 2018-08-10 | $27.77 | $27.77 | $27.77 | $27.77 | $21.69 | 0 |
| 2018-08-09 | $28.19 | $28.19 | $27.77 | $27.77 | $21.69 | 1,325 |
| 2018-08-08 | $28.00 | $28.00 | $27.76 | $28.00 | $21.87 | 1,650 |
| 2018-08-07 | $27.99 | $28.08 | $27.99 | $28.08 | $21.93 | 1,620 |
| 2018-08-06 | $27.70 | $27.85 | $27.70 | $27.85 | $21.75 | 446 |
| 2018-08-03 | $27.85 | $28.00 | $27.68 | $27.68 | $21.62 | 835 |
| 2018-08-02 | $27.00 | $27.00 | $27.00 | $27.00 | $21.09 | 350 |
| 2018-08-01 | $27.68 | $27.68 | $27.68 | $27.68 | $21.62 | 270 |
| 2018-07-31 | $27.68 | $27.68 | $27.68 | $27.68 | $21.62 | 500 |
| 2018-07-30 | $27.75 | $27.90 | $27.75 | $27.90 | $21.79 | 1,625 |
| 2018-07-27 | $27.71 | $27.71 | $27.71 | $27.71 | $21.64 | 200 |
| 2018-07-26 | $27.75 | $27.75 | $27.68 | $27.68 | $21.62 | 1,000 |
| 2018-07-25 | $27.85 | $27.85 | $27.71 | $27.71 | $21.64 | 215 |
| 2018-07-24 | $27.71 | $27.71 | $27.71 | $27.71 | $21.64 | 170 |
| 2018-07-23 | $27.85 | $27.85 | $27.71 | $27.75 | $21.67 | 1,810 |
| 2018-07-20 | $28.07 | $28.07 | $27.85 | $27.85 | $21.75 | 1,374 |
| 2018-07-19 | $27.68 | $27.68 | $27.68 | $27.68 | $21.62 | 0 |
| 2018-07-18 | $27.97 | $27.97 | $27.68 | $27.68 | $21.62 | 500 |
| 2018-07-17 | $27.85 | $28.45 | $27.70 | $28.45 | $22.22 | 1,650 |
| 2018-07-16 | $28.10 | $28.10 | $27.60 | $27.92 | $21.81 | 3,240 |
| 2018-07-13 | $28.15 | $28.15 | $28.15 | $28.15 | $21.99 | 100 |
| 2018-07-12 | $28.02 | $28.36 | $27.90 | $28.00 | $21.87 | 1,600 |
| 2018-07-11 | $28.42 | $28.42 | $28.42 | $28.42 | $22.20 | 200 |
| 2018-07-10 | $27.89 | $28.36 | $27.89 | $28.36 | $22.15 | 600 |
| 2018-07-09 | $27.98 | $27.98 | $27.84 | $27.89 | $21.78 | 1,143 |
| 2018-07-06 | $28.47 | $28.47 | $28.00 | $28.00 | $21.87 | 2,148 |
| 2018-07-05 | $28.25 | $28.25 | $28.25 | $28.25 | $22.06 | 230 |
| 2018-07-03 | $28.49 | $28.49 | $28.49 | $28.49 | $22.25 | 0 |
| 2018-07-02 | $28.49 | $28.49 | $28.49 | $28.49 | $22.25 | 100 |
| 2018-06-29 | $28.49 | $28.50 | $28.02 | $28.02 | $21.88 | 1,007 |
| 2018-06-28 | $27.78 | $27.78 | $27.78 | $27.78 | $21.70 | 300 |
| 2018-06-27 | $28.30 | $28.30 | $28.30 | $28.30 | $22.10 | 1,511 |
| 2018-06-26 | $28.10 | $28.20 | $28.10 | $28.20 | $22.02 | 4,000 |
| 2018-06-25 | $28.30 | $28.30 | $28.30 | $28.30 | $22.10 | 0 |
| 2018-06-22 | $28.27 | $28.30 | $28.19 | $28.30 | $22.10 | 1,583 |
| 2018-06-21 | $28.19 | $28.24 | $28.19 | $28.24 | $22.06 | 550 |
| 2018-06-20 | $28.19 | $28.25 | $28.19 | $28.25 | $22.06 | 280 |
| 2018-06-19 | $28.06 | $28.06 | $27.75 | $27.78 | $21.70 | 1,352 |
| 2018-06-18 | $27.52 | $28.00 | $27.52 | $28.00 | $21.87 | 2,782 |
| 2018-06-15 | $27.84 | $28.03 | $27.84 | $28.00 | $21.87 | 2,532 |
| 2018-06-14 | $27.55 | $27.55 | $27.49 | $27.49 | $21.47 | 416 |
| 2018-06-13 | $27.60 | $27.60 | $27.00 | $27.54 | $21.51 | 6,249 |
| 2018-06-12 | $27.86 | $27.86 | $27.86 | $27.86 | $21.76 | 500 |
| 2018-06-11 | $27.42 | $27.87 | $27.42 | $27.56 | $21.52 | 2,200 |
| 2018-06-08 | $27.46 | $27.46 | $27.46 | $27.46 | $21.45 | 500 |
| 2018-06-07 | $28.14 | $28.14 | $27.45 | $27.45 | $21.44 | 995 |
| 2018-06-06 | $27.75 | $28.36 | $27.12 | $27.42 | $21.42 | 6,675 |
| 2018-06-05 | $27.65 | $27.65 | $27.65 | $27.65 | $21.59 | 1,076 |
| 2018-06-04 | $27.56 | $27.56 | $27.56 | $27.56 | $21.52 | 101 |
| 2018-06-01 | $27.72 | $27.72 | $27.70 | $27.70 | $21.63 | 756 |
| 2018-05-31 | $27.94 | $27.94 | $27.69 | $27.69 | $21.63 | 1,163 |
| 2018-05-30 | $27.98 | $28.00 | $27.94 | $27.94 | $21.82 | 2,403 |
| 2018-05-29 | $28.57 | $29.48 | $28.20 | $28.30 | $21.43 | 8,538 |
| 2018-05-25 | $28.60 | $28.60 | $28.60 | $28.60 | $21.66 | 245 |
| 2018-05-24 | $28.56 | $28.56 | $28.56 | $28.56 | $21.63 | 0 |
| 2018-05-23 | $28.56 | $28.56 | $28.56 | $28.56 | $21.63 | 0 |
| 2018-05-22 | $28.56 | $28.56 | $28.56 | $28.56 | $21.63 | 0 |
| 2018-05-21 | $28.56 | $28.56 | $28.56 | $28.56 | $21.63 | 300 |
| 2018-05-18 | $28.61 | $28.61 | $28.61 | $28.61 | $21.67 | 830 |
| 2018-05-17 | $28.60 | $28.60 | $28.60 | $28.60 | $21.66 | 0 |
| 2018-05-16 | $28.55 | $28.60 | $28.55 | $28.60 | $21.66 | 608 |
| 2018-05-15 | $29.33 | $29.33 | $29.33 | $29.33 | $22.21 | 0 |
| 2018-05-14 | $29.33 | $29.33 | $29.33 | $29.33 | $22.21 | 54 |
| 2018-05-11 | $29.33 | $29.33 | $29.33 | $29.33 | $22.21 | 150 |
| 2018-05-10 | $29.00 | $29.00 | $29.00 | $29.00 | $21.96 | 500 |
| 2018-05-09 | $28.67 | $28.67 | $28.67 | $28.67 | $21.71 | 0 |
| 2018-05-08 | $28.67 | $28.67 | $28.67 | $28.67 | $21.71 | 0 |
| 2018-05-07 | $29.08 | $29.08 | $28.61 | $28.67 | $21.71 | 771 |
| 2018-05-04 | $28.65 | $28.95 | $28.61 | $28.95 | $21.92 | 1,100 |
| 2018-05-03 | $28.89 | $28.89 | $28.89 | $28.89 | $21.88 | 460 |
| 2018-05-02 | $28.62 | $28.62 | $28.50 | $28.60 | $21.66 | 2,580 |
| 2018-05-01 | $29.00 | $29.00 | $28.20 | $28.20 | $21.36 | 2,600 |
| 2018-04-30 | $29.00 | $29.00 | $29.00 | $29.00 | $21.96 | 0 |
| 2018-04-27 | $29.00 | $29.00 | $29.00 | $29.00 | $21.96 | 686 |
| 2018-04-26 | $29.36 | $29.36 | $29.36 | $29.36 | $22.23 | 280 |
| 2018-04-25 | $28.77 | $28.83 | $28.77 | $28.77 | $21.79 | 1,294 |
| 2018-04-24 | $28.81 | $28.81 | $28.81 | $28.81 | $21.82 | 1,000 |
| 2018-04-23 | $28.62 | $28.62 | $28.62 | $28.62 | $21.67 | 200 |
| 2018-04-20 | $28.95 | $28.95 | $28.90 | $28.90 | $21.89 | 710 |
| 2018-04-19 | $28.80 | $28.90 | $28.80 | $28.90 | $21.89 | 1,500 |
| 2018-04-18 | $28.90 | $28.90 | $28.45 | $28.45 | $21.54 | 1,801 |
| 2018-04-17 | $28.77 | $28.95 | $28.77 | $28.95 | $21.92 | 1,350 |
| 2018-04-16 | $28.56 | $29.16 | $28.45 | $29.16 | $22.08 | 2,850 |
| 2018-04-13 | $29.16 | $29.53 | $28.46 | $29.08 | $22.02 | 2,736 |
| 2018-04-12 | $28.51 | $28.51 | $28.51 | $28.51 | $21.59 | 0 |
| 2018-04-11 | $28.52 | $28.52 | $28.51 | $28.51 | $21.59 | 623 |
| 2018-04-10 | $28.50 | $28.50 | $28.50 | $28.50 | $21.58 | 1,000 |
| 2018-04-09 | $28.64 | $28.64 | $28.64 | $28.64 | $21.69 | 800 |
| 2018-04-06 | $29.00 | $29.30 | $29.00 | $29.12 | $22.05 | 2,049 |
| 2018-04-05 | $29.10 | $29.59 | $28.60 | $28.60 | $21.66 | 3,107 |
| 2018-04-04 | $28.75 | $29.10 | $28.75 | $29.10 | $22.04 | 2,158 |
| 2018-04-03 | $28.63 | $28.63 | $28.63 | $28.63 | $21.68 | 0 |
| 2018-04-02 | $28.63 | $28.63 | $28.63 | $28.63 | $21.68 | 0 |
| 2018-03-29 | $28.63 | $28.63 | $28.63 | $28.63 | $21.68 | 300 |
| 2018-03-28 | $28.60 | $28.60 | $28.60 | $28.60 | $21.66 | 300 |
| 2018-03-27 | $28.47 | $28.47 | $28.47 | $28.47 | $21.56 | 200 |
| 2018-03-26 | $28.79 | $28.79 | $28.79 | $28.79 | $21.80 | 100 |
| 2018-03-23 | $28.45 | $28.45 | $28.45 | $28.45 | $21.54 | 0 |
| 2018-03-22 | $28.45 | $28.45 | $28.45 | $28.45 | $21.54 | 0 |
| 2018-03-21 | $28.54 | $28.54 | $28.45 | $28.45 | $21.54 | 1,500 |
| 2018-03-20 | $28.90 | $28.90 | $28.90 | $28.90 | $21.89 | 0 |
| 2018-03-19 | $28.90 | $28.90 | $28.90 | $28.90 | $21.89 | 0 |
| 2018-03-16 | $28.90 | $28.90 | $28.90 | $28.90 | $21.89 | 0 |
| 2018-03-15 | $28.95 | $28.95 | $28.56 | $28.90 | $21.89 | 4,720 |
| 2018-03-14 | $28.48 | $28.48 | $28.48 | $28.48 | $21.57 | 475 |
| 2018-03-13 | $28.48 | $28.48 | $28.48 | $28.48 | $21.57 | 200 |
| 2018-03-12 | $28.48 | $28.70 | $28.48 | $28.70 | $21.73 | 1,420 |
| 2018-03-09 | $28.30 | $28.30 | $28.30 | $28.30 | $21.43 | 0 |
| 2018-03-08 | $28.15 | $28.30 | $28.12 | $28.30 | $21.43 | 770 |
| 2018-03-07 | $28.42 | $28.42 | $28.42 | $28.42 | $21.52 | 0 |
| 2018-03-06 | $28.72 | $28.72 | $28.42 | $28.42 | $21.52 | 2,166 |
| 2018-03-05 | $28.24 | $28.41 | $28.13 | $28.41 | $21.51 | 1,377 |
| 2018-03-02 | $28.30 | $28.35 | $28.30 | $28.35 | $21.47 | 1,470 |
| 2018-03-01 | $28.45 | $28.45 | $28.45 | $28.45 | $21.54 | 0 |
| 2018-02-28 | $28.78 | $28.80 | $27.58 | $28.45 | $21.54 | 4,600 |
| 2018-02-27 | $28.12 | $28.99 | $28.12 | $28.99 | $21.95 | 5,725 |
| 2018-02-26 | $28.02 | $28.02 | $28.02 | $28.02 | $21.22 | 0 |
| 2018-02-23 | $28.01 | $28.02 | $28.01 | $28.02 | $21.22 | 1,100 |
| 2018-02-22 | $28.30 | $28.74 | $28.12 | $28.12 | $21.30 | 4,476 |
| 2018-02-21 | $27.81 | $28.56 | $27.56 | $28.30 | $21.43 | 2,036 |
| 2018-02-20 | $28.20 | $28.30 | $27.95 | $28.20 | $21.36 | 4,356 |
| 2018-02-16 | $27.53 | $28.35 | $27.53 | $27.95 | $21.17 | 2,949 |
| 2018-02-15 | $28.15 | $28.17 | $28.15 | $28.17 | $21.33 | 460 |
| 2018-02-14 | $27.65 | $27.65 | $27.53 | $27.53 | $20.85 | 200 |
| 2018-02-13 | $27.95 | $27.95 | $27.67 | $27.80 | $21.05 | 2,500 |
| 2018-02-12 | $28.05 | $28.05 | $27.90 | $27.95 | $21.17 | 3,847 |
| 2018-02-09 | $28.01 | $28.01 | $28.00 | $28.00 | $21.20 | 640 |
| 2018-02-08 | $28.20 | $28.20 | $28.01 | $28.01 | $21.21 | 1,385 |
| 2018-02-07 | $28.41 | $28.55 | $28.13 | $28.13 | $21.30 | 2,050 |
| 2018-02-06 | $28.33 | $28.41 | $28.32 | $28.32 | $21.45 | 2,435 |
| 2018-02-05 | $28.25 | $28.25 | $28.20 | $28.20 | $21.36 | 1,029 |
| 2018-02-02 | $28.25 | $28.25 | $28.20 | $28.20 | $21.36 | 250 |
| 2018-02-01 | $28.25 | $28.25 | $28.25 | $28.25 | $21.39 | 655 |
| 2018-01-31 | $28.25 | $28.25 | $28.25 | $28.25 | $21.39 | 51 |
| 2018-01-30 | $28.29 | $28.29 | $28.07 | $28.25 | $21.39 | 600 |
| 2018-01-29 | $28.30 | $28.85 | $28.08 | $28.08 | $21.26 | 3,667 |
| 2018-01-26 | $28.74 | $28.87 | $28.37 | $28.37 | $21.48 | 400 |
| 2018-01-25 | $28.49 | $28.49 | $28.49 | $28.49 | $21.58 | 83 |
| 2018-01-24 | $28.33 | $28.89 | $28.32 | $28.49 | $21.58 | 1,800 |
| 2018-01-23 | $28.48 | $28.48 | $28.35 | $28.35 | $21.47 | 1,100 |
| 2018-01-22 | $28.01 | $28.33 | $28.01 | $28.10 | $21.28 | 1,025 |
| 2018-01-19 | $28.07 | $28.07 | $28.07 | $28.07 | $21.26 | 525 |
| 2018-01-18 | $28.45 | $28.45 | $28.34 | $28.34 | $21.46 | 1,160 |
| 2018-01-17 | $28.56 | $28.56 | $28.12 | $28.25 | $21.39 | 3,577 |
| 2018-01-16 | $28.10 | $28.64 | $28.10 | $28.60 | $21.66 | 5,857 |
| 2018-01-12 | $28.25 | $28.50 | $28.00 | $28.05 | $21.24 | 13,881 |
| 2018-01-11 | $28.62 | $28.90 | $28.11 | $28.60 | $21.66 | 3,320 |
| 2018-01-10 | $28.75 | $28.91 | $28.75 | $28.90 | $21.89 | 1,430 |
| 2018-01-09 | $28.35 | $29.00 | $28.21 | $28.75 | $21.77 | 7,709 |
| 2018-01-08 | $28.00 | $29.05 | $28.00 | $28.83 | $21.83 | 27,380 |
| 2018-01-05 | $29.20 | $29.22 | $29.09 | $29.09 | $22.03 | 711 |
| 2018-01-04 | $28.96 | $28.96 | $28.96 | $28.96 | $21.93 | 400 |
| 2018-01-03 | $28.95 | $29.00 | $28.95 | $28.95 | $21.92 | 857 |
| 2018-01-02 | $29.00 | $29.00 | $29.00 | $29.00 | $21.96 | 0 |
| 2017-12-29 | $29.00 | $29.00 | $29.00 | $29.00 | $21.96 | 25 |
| 2017-12-28 | $29.00 | $29.00 | $29.00 | $29.00 | $21.96 | 200 |
| 2017-12-27 | $29.29 | $29.29 | $29.29 | $29.29 | $22.18 | 100 |
| 2017-12-26 | $29.85 | $29.85 | $28.50 | $28.84 | $21.84 | 7,402 |
| 2017-12-22 | $29.55 | $29.55 | $29.55 | $29.55 | $22.38 | 0 |
| 2017-12-21 | $29.53 | $29.56 | $29.53 | $29.55 | $22.38 | 1,011 |
| 2017-12-20 | $29.84 | $29.89 | $29.84 | $29.86 | $22.61 | 550 |
| 2017-12-19 | $29.53 | $29.53 | $29.53 | $29.53 | $22.36 | 902 |
| 2017-12-18 | $29.55 | $29.55 | $29.25 | $29.25 | $22.15 | 628 |
| 2017-12-15 | $29.62 | $29.62 | $29.62 | $29.62 | $22.43 | 900 |
| 2017-12-14 | $30.00 | $30.00 | $29.70 | $29.70 | $22.49 | 1,535 |
| 2017-12-13 | $29.50 | $29.60 | $29.50 | $29.60 | $22.42 | 500 |
| 2017-12-12 | $29.50 | $29.50 | $29.50 | $29.50 | $22.34 | 111 |
| 2017-12-11 | $29.99 | $29.99 | $29.33 | $29.34 | $22.22 | 1,995 |
| 2017-12-08 | $29.58 | $29.94 | $29.58 | $29.94 | $22.67 | 1,188 |
| 2017-12-07 | $29.49 | $29.49 | $29.49 | $29.49 | $22.33 | 0 |
| 2017-12-06 | $29.45 | $29.49 | $29.45 | $29.49 | $22.33 | 600 |
| 2017-12-05 | $30.00 | $30.00 | $29.37 | $29.37 | $22.24 | 1,500 |
| 2017-12-04 | $30.19 | $30.19 | $29.75 | $29.75 | $22.53 | 970 |
| 2017-12-01 | $30.05 | $30.36 | $29.58 | $30.21 | $22.88 | 1,989 |
| 2017-11-30 | $30.01 | $30.01 | $29.78 | $29.78 | $22.55 | 500 |
| 2017-11-29 | $30.11 | $30.11 | $30.00 | $30.00 | $22.72 | 432 |
| 2017-11-28 | $30.65 | $31.45 | $30.65 | $30.70 | $22.59 | 2,161 |
| 2017-11-27 | $30.59 | $30.65 | $30.59 | $30.65 | $22.55 | 881 |
| 2017-11-24 | $30.65 | $30.65 | $30.65 | $30.65 | $22.55 | 100 |
| 2017-11-22 | $30.64 | $30.64 | $30.64 | $30.64 | $22.55 | 0 |
| 2017-11-21 | $30.70 | $30.70 | $30.64 | $30.64 | $22.55 | 1,189 |
| 2017-11-20 | $31.00 | $31.00 | $30.64 | $30.64 | $22.55 | 839 |
| 2017-11-17 | $30.62 | $31.42 | $30.62 | $31.42 | $23.12 | 1,758 |
| 2017-11-16 | $31.48 | $31.48 | $31.48 | $31.48 | $23.16 | 190 |
| 2017-11-15 | $30.62 | $30.65 | $30.62 | $30.64 | $22.55 | 1,074 |
| 2017-11-14 | $31.50 | $31.50 | $31.50 | $31.50 | $23.18 | 300 |
| 2017-11-13 | $30.60 | $31.50 | $30.60 | $31.50 | $23.18 | 2,802 |
| 2017-11-10 | $29.44 | $31.18 | $29.44 | $31.18 | $22.94 | 450 |
| 2017-11-09 | $31.14 | $31.14 | $31.14 | $31.14 | $22.91 | 200 |
| 2017-11-08 | $30.55 | $31.18 | $30.55 | $30.60 | $22.52 | 885 |
| 2017-11-07 | $30.52 | $30.75 | $30.52 | $30.75 | $22.63 | 1,150 |
| 2017-11-06 | $30.50 | $30.50 | $30.50 | $30.50 | $22.44 | 370 |
| 2017-11-03 | $30.51 | $30.57 | $30.51 | $30.57 | $22.49 | 365 |
| 2017-11-02 | $30.52 | $30.52 | $30.52 | $30.52 | $22.46 | 40 |
| 2017-11-01 | $30.50 | $30.52 | $30.50 | $30.52 | $22.46 | 565 |
| 2017-10-31 | $30.72 | $30.72 | $30.72 | $30.72 | $22.60 | 0 |
| 2017-10-30 | $30.72 | $30.72 | $30.72 | $30.72 | $22.60 | 0 |
| 2017-10-27 | $30.72 | $30.72 | $30.72 | $30.72 | $22.60 | 40 |
| 2017-10-26 | $30.72 | $30.72 | $30.72 | $30.72 | $22.60 | 1,800 |
| 2017-10-25 | $30.52 | $30.52 | $30.52 | $30.52 | $22.46 | 237 |
| 2017-10-24 | $30.65 | $30.65 | $30.65 | $30.65 | $22.55 | 400 |
| 2017-10-23 | $31.08 | $31.12 | $30.65 | $30.65 | $22.55 | 1,622 |
| 2017-10-20 | $30.54 | $30.55 | $30.54 | $30.55 | $22.48 | 1,227 |
| 2017-10-19 | $30.70 | $30.70 | $30.70 | $30.70 | $22.59 | 229 |
| 2017-10-18 | $31.10 | $31.10 | $31.08 | $31.08 | $22.87 | 631 |
| 2017-10-17 | $30.46 | $30.48 | $30.46 | $30.48 | $22.43 | 671 |
| 2017-10-16 | $31.18 | $31.18 | $31.18 | $31.18 | $22.94 | 10 |
| 2017-10-13 | $30.41 | $31.18 | $30.41 | $31.18 | $22.94 | 2,220 |
| 2017-10-12 | $30.98 | $30.98 | $30.98 | $30.98 | $22.80 | 100 |
| 2017-10-11 | $30.37 | $30.84 | $30.27 | $30.84 | $22.69 | 2,250 |
| 2017-10-10 | $30.65 | $30.98 | $30.33 | $30.36 | $22.34 | 2,050 |
| 2017-10-09 | $30.66 | $30.66 | $30.66 | $30.66 | $22.56 | 500 |
| 2017-10-06 | $31.27 | $31.27 | $31.27 | $31.27 | $23.01 | 0 |
| 2017-10-05 | $31.27 | $31.27 | $31.27 | $31.27 | $23.01 | 0 |
| 2017-10-04 | $31.27 | $31.27 | $31.27 | $31.27 | $23.01 | 0 |
| 2017-10-03 | $31.28 | $31.28 | $31.26 | $31.27 | $23.01 | 482 |
| 2017-10-02 | $30.70 | $30.70 | $30.70 | $30.70 | $22.59 | 350 |
| 2017-09-29 | $30.66 | $30.70 | $30.34 | $30.34 | $22.33 | 3,046 |
| 2017-09-28 | $30.98 | $30.98 | $30.98 | $30.98 | $22.80 | 0 |
| 2017-09-27 | $30.62 | $30.98 | $30.60 | $30.98 | $22.80 | 1,309 |
| 2017-09-26 | $30.60 | $30.60 | $30.60 | $30.60 | $22.52 | 400 |
| 2017-09-25 | $31.13 | $31.13 | $30.54 | $30.63 | $22.54 | 701 |
| 2017-09-22 | $29.26 | $31.16 | $29.26 | $31.13 | $22.91 | 700 |
| 2017-09-21 | $30.80 | $30.80 | $30.80 | $30.80 | $22.66 | 0 |
| 2017-09-20 | $30.80 | $30.80 | $30.80 | $30.80 | $22.66 | 0 |
| 2017-09-19 | $30.90 | $30.90 | $30.25 | $30.80 | $22.66 | 1,715 |
| 2017-09-18 | $31.09 | $31.09 | $30.60 | $30.60 | $22.52 | 925 |
| 2017-09-15 | $31.15 | $31.15 | $30.60 | $31.10 | $22.88 | 1,321 |
| 2017-09-14 | $31.18 | $31.18 | $31.18 | $31.18 | $22.94 | 0 |
| 2017-09-13 | $31.20 | $31.20 | $30.44 | $31.18 | $22.94 | 674 |
| 2017-09-12 | $31.20 | $31.20 | $31.20 | $31.20 | $22.96 | 141 |
| 2017-09-11 | $31.18 | $31.20 | $31.18 | $31.20 | $22.96 | 1,098 |
| 2017-09-08 | $30.38 | $30.87 | $30.38 | $30.87 | $22.72 | 1,456 |
| 2017-09-07 | $30.62 | $30.62 | $30.62 | $30.62 | $22.53 | 1,270 |
| 2017-09-06 | $30.30 | $30.70 | $30.30 | $30.69 | $22.58 | 1,100 |
| 2017-09-05 | $30.25 | $30.25 | $30.25 | $30.25 | $22.26 | 0 |
| 2017-09-01 | $30.25 | $30.25 | $30.25 | $30.25 | $22.26 | 0 |
| 2017-08-31 | $30.25 | $30.25 | $30.25 | $30.25 | $22.26 | 440 |
| 2017-08-30 | $31.32 | $31.32 | $31.32 | $31.32 | $23.05 | 200 |
| 2017-08-29 | $30.25 | $30.25 | $30.25 | $30.25 | $22.26 | 50 |
| 2017-08-28 | $30.24 | $30.25 | $30.24 | $30.25 | $22.26 | 390 |
| 2017-08-25 | $30.12 | $30.14 | $30.12 | $30.14 | $22.18 | 724 |
| 2017-08-24 | $31.48 | $31.48 | $31.48 | $31.48 | $23.16 | 150 |
| 2017-08-23 | $30.06 | $31.50 | $30.06 | $31.50 | $23.18 | 388 |
| 2017-08-22 | $30.00 | $30.00 | $30.00 | $30.00 | $22.07 | 600 |
| 2017-08-21 | $30.48 | $30.50 | $30.48 | $30.50 | $22.44 | 240 |
| 2017-08-18 | $30.45 | $30.70 | $30.45 | $30.45 | $22.41 | 1,775 |
| 2017-08-17 | $30.45 | $30.45 | $30.45 | $30.45 | $22.41 | 35 |
| 2017-08-16 | $30.45 | $30.45 | $30.45 | $30.45 | $22.41 | 545 |
| 2017-08-15 | $30.89 | $30.89 | $30.89 | $30.89 | $22.73 | 51 |
| 2017-08-14 | $30.18 | $30.89 | $30.18 | $30.89 | $22.73 | 1,750 |
| 2017-08-11 | $29.93 | $29.93 | $29.93 | $29.93 | $22.02 | 200 |
| 2017-08-10 | $29.93 | $29.95 | $29.93 | $29.93 | $22.02 | 1,942 |
| 2017-08-09 | $29.91 | $29.91 | $29.90 | $29.90 | $22.00 | 900 |
| 2017-08-08 | $29.90 | $30.34 | $29.78 | $30.34 | $22.33 | 2,374 |
| 2017-08-07 | $29.85 | $30.24 | $29.85 | $30.24 | $22.25 | 2,712 |
| 2017-08-04 | $30.17 | $30.17 | $29.73 | $29.73 | $21.88 | 1,100 |
| 2017-08-03 | $29.66 | $30.09 | $29.66 | $29.96 | $22.05 | 4,389 |
| 2017-08-02 | $29.60 | $30.24 | $29.60 | $30.00 | $22.07 | 2,085 |
| 2017-08-01 | $29.44 | $29.66 | $29.44 | $29.66 | $21.82 | 726 |
| 2017-07-31 | $30.02 | $30.02 | $30.02 | $30.02 | $22.09 | 2,715 |
| 2017-07-28 | $30.03 | $30.03 | $30.03 | $30.03 | $22.10 | 650 |
| 2017-07-27 | $30.08 | $30.08 | $30.08 | $30.08 | $22.13 | 0 |
| 2017-07-26 | $30.08 | $30.08 | $30.08 | $30.08 | $22.13 | 2,272 |
| 2017-07-25 | $30.24 | $30.24 | $30.24 | $30.24 | $22.25 | 400 |
| 2017-07-24 | $29.52 | $29.55 | $29.52 | $29.55 | $21.74 | 1,145 |
| 2017-07-21 | $29.58 | $29.58 | $29.58 | $29.58 | $21.77 | 512 |
| 2017-07-20 | $30.20 | $30.20 | $30.20 | $30.20 | $22.22 | 285 |
| 2017-07-19 | $30.00 | $30.10 | $29.40 | $30.10 | $22.15 | 1,450 |
| 2017-07-18 | $30.00 | $30.00 | $29.80 | $29.80 | $21.93 | 554 |
| 2017-07-17 | $29.80 | $29.80 | $29.80 | $29.80 | $21.93 | 901 |
| 2017-07-14 | $30.13 | $30.24 | $30.13 | $30.24 | $22.25 | 500 |
| 2017-07-13 | $29.90 | $29.90 | $29.72 | $29.72 | $21.87 | 596 |
| 2017-07-12 | $29.82 | $30.08 | $29.40 | $30.08 | $22.13 | 614 |
| 2017-07-11 | $29.60 | $30.10 | $29.30 | $29.30 | $21.56 | 2,036 |
| 2017-07-10 | $29.50 | $29.50 | $29.50 | $29.50 | $21.71 | 0 |
| 2017-07-07 | $29.50 | $29.50 | $29.50 | $29.50 | $21.71 | 650 |
| 2017-07-06 | $29.62 | $30.24 | $29.62 | $30.14 | $22.18 | 2,416 |
| 2017-07-05 | $29.24 | $29.24 | $29.24 | $29.24 | $21.52 | 300 |
| 2017-07-03 | $29.26 | $29.26 | $29.24 | $29.24 | $21.52 | 934 |
| 2017-06-30 | $30.12 | $30.12 | $29.00 | $29.00 | $21.34 | 1,530 |
| 2017-06-29 | $30.24 | $30.24 | $30.24 | $30.24 | $22.25 | 0 |
| 2017-06-28 | $29.62 | $30.24 | $29.62 | $30.24 | $22.25 | 668 |
| 2017-06-27 | $29.45 | $29.45 | $29.16 | $29.16 | $21.46 | 1,221 |
| 2017-06-26 | $29.36 | $29.36 | $29.35 | $29.35 | $21.60 | 898 |
| 2017-06-23 | $29.33 | $29.33 | $29.33 | $29.33 | $21.58 | 133 |
| 2017-06-22 | $29.68 | $29.68 | $29.68 | $29.68 | $21.84 | 200 |
| 2017-06-21 | $29.30 | $29.30 | $29.30 | $29.30 | $21.56 | 675 |
| 2017-06-20 | $29.36 | $29.36 | $29.15 | $29.15 | $21.45 | 1,056 |
| 2017-06-19 | $30.35 | $30.78 | $28.84 | $28.84 | $21.22 | 4,891 |
| 2017-06-16 | $28.75 | $28.75 | $28.75 | $28.75 | $21.16 | 0 |
| 2017-06-15 | $28.75 | $28.75 | $28.75 | $28.75 | $21.16 | 100 |
| 2017-06-14 | $29.02 | $29.02 | $29.02 | $29.02 | $21.35 | 400 |
| 2017-06-13 | $28.86 | $29.90 | $28.85 | $29.88 | $21.99 | 1,406 |
| 2017-06-12 | $28.81 | $29.78 | $28.81 | $29.78 | $21.91 | 1,900 |
| 2017-06-09 | $28.80 | $29.15 | $28.80 | $29.15 | $21.45 | 500 |
| 2017-06-08 | $29.13 | $29.19 | $28.72 | $29.19 | $21.48 | 1,651 |
| 2017-06-07 | $29.78 | $29.78 | $29.19 | $29.19 | $21.48 | 1,043 |
| 2017-06-06 | $30.12 | $30.12 | $29.12 | $29.12 | $21.43 | 389 |
| 2017-06-05 | $28.90 | $30.50 | $28.90 | $28.90 | $21.27 | 6,109 |
| 2017-06-02 | $28.58 | $29.50 | $28.58 | $28.72 | $21.13 | 2,286 |
| 2017-06-01 | $28.98 | $29.48 | $28.98 | $29.44 | $21.66 | 1,115 |
| 2017-05-31 | $29.64 | $30.80 | $28.37 | $28.56 | $21.02 | 3,579 |
| 2017-05-30 | $29.60 | $29.60 | $29.60 | $29.60 | $21.78 | 166 |
| 2017-05-26 | $29.80 | $29.80 | $29.80 | $29.80 | $21.93 | 400 |
| 2017-05-25 | $30.70 | $30.80 | $30.70 | $30.80 | $22.02 | 689 |
| 2017-05-24 | $30.60 | $30.60 | $29.27 | $29.27 | $20.92 | 866 |
| 2017-05-23 | $29.81 | $30.70 | $29.81 | $30.20 | $21.59 | 2,144 |
| 2017-05-22 | $29.80 | $29.81 | $29.80 | $29.81 | $21.31 | 335 |
| 2017-05-19 | $29.50 | $29.50 | $29.50 | $29.50 | $21.09 | 1,170 |
| 2017-05-18 | $29.55 | $29.56 | $29.55 | $29.56 | $21.13 | 1,678 |
| 2017-05-17 | $29.80 | $29.94 | $29.80 | $29.94 | $21.40 | 392 |
| 2017-05-16 | $29.80 | $29.80 | $29.22 | $29.80 | $21.30 | 687 |
| 2017-05-15 | $29.43 | $29.67 | $29.01 | $29.67 | $21.21 | 1,542 |
| 2017-05-12 | $29.25 | $29.42 | $29.25 | $29.42 | $21.03 | 1,599 |
| 2017-05-11 | $29.20 | $29.20 | $29.20 | $29.20 | $20.87 | 0 |
| 2017-05-10 | $29.40 | $29.50 | $29.00 | $29.20 | $20.87 | 2,835 |
| 2017-05-09 | $29.67 | $29.67 | $29.67 | $29.67 | $21.21 | 185 |
| 2017-05-08 | $29.40 | $29.40 | $29.40 | $29.40 | $21.02 | 0 |
| 2017-05-05 | $29.40 | $29.40 | $29.40 | $29.40 | $21.02 | 300 |
| 2017-05-04 | $29.68 | $29.68 | $29.68 | $29.68 | $21.22 | 130 |
| 2017-05-03 | $29.48 | $29.68 | $29.47 | $29.50 | $21.09 | 1,920 |
| 2017-05-02 | $29.45 | $29.48 | $29.15 | $29.15 | $20.84 | 901 |
| 2017-05-01 | $29.05 | $29.05 | $29.05 | $29.05 | $20.77 | 167 |
| 2017-04-28 | $29.00 | $29.00 | $29.00 | $29.00 | $20.73 | 1,748 |
| 2017-04-27 | $29.20 | $29.20 | $29.20 | $29.20 | $20.87 | 0 |
| 2017-04-26 | $29.20 | $29.20 | $29.20 | $29.20 | $20.87 | 317 |
| 2017-04-25 | $29.66 | $29.66 | $29.20 | $29.20 | $20.87 | 400 |
| 2017-04-24 | $29.50 | $29.68 | $29.50 | $29.68 | $21.22 | 2,452 |
| 2017-04-21 | $29.25 | $29.25 | $29.25 | $29.25 | $20.91 | 0 |
| 2017-04-20 | $29.25 | $29.25 | $29.25 | $29.25 | $20.91 | 235 |
| 2017-04-19 | $28.98 | $28.98 | $28.98 | $28.98 | $20.72 | 200 |
| 2017-04-18 | $29.00 | $29.44 | $28.67 | $29.44 | $21.04 | 2,052 |
| 2017-04-17 | $29.18 | $29.25 | $29.18 | $29.18 | $20.86 | 860 |
| 2017-04-13 | $29.18 | $29.18 | $29.18 | $29.18 | $20.86 | 100 |
| 2017-04-12 | $29.18 | $29.18 | $29.18 | $29.18 | $20.86 | 0 |
| 2017-04-11 | $29.17 | $29.36 | $29.17 | $29.18 | $20.86 | 423 |
| 2017-04-10 | $29.37 | $29.37 | $28.51 | $29.00 | $20.73 | 1,526 |
| 2017-04-07 | $29.06 | $29.06 | $28.71 | $29.06 | $20.77 | 1,834 |
| 2017-04-06 | $29.16 | $29.16 | $29.15 | $29.15 | $20.84 | 800 |
| 2017-04-05 | $29.10 | $29.10 | $29.10 | $29.10 | $20.80 | 164 |
| 2017-04-04 | $29.10 | $29.10 | $29.10 | $29.10 | $20.80 | 132 |
| 2017-04-03 | $29.49 | $29.49 | $29.03 | $29.03 | $20.75 | 263 |
| 2017-03-31 | $29.48 | $29.48 | $28.80 | $29.01 | $20.74 | 2,054 |
| 2017-03-30 | $28.89 | $29.48 | $28.89 | $29.48 | $21.07 | 1,446 |
| 2017-03-29 | $29.60 | $29.68 | $29.60 | $29.68 | $21.22 | 802 |
| 2017-03-28 | $29.61 | $29.61 | $29.00 | $29.00 | $20.73 | 1,136 |
| 2017-03-27 | $29.60 | $29.60 | $29.60 | $29.60 | $21.16 | 0 |
| 2017-03-24 | $29.35 | $29.60 | $28.84 | $29.60 | $21.16 | 1,263 |
| 2017-03-23 | $28.71 | $28.71 | $28.71 | $28.71 | $20.52 | 340 |
| 2017-03-22 | $28.57 | $29.36 | $28.57 | $28.61 | $20.45 | 1,125 |
| 2017-03-21 | $29.36 | $29.50 | $28.55 | $28.55 | $20.41 | 974 |
| 2017-03-20 | $28.72 | $28.72 | $28.72 | $28.72 | $20.53 | 250 |
| 2017-03-17 | $28.62 | $29.24 | $28.48 | $29.24 | $20.90 | 846 |
| 2017-03-16 | $28.60 | $28.60 | $28.60 | $28.60 | $20.44 | 880 |
| 2017-03-15 | $29.25 | $29.25 | $28.52 | $28.52 | $20.39 | 636 |
| 2017-03-14 | $29.74 | $29.74 | $28.26 | $28.26 | $20.20 | 2,574 |
| 2017-03-13 | $29.62 | $29.62 | $28.55 | $28.56 | $20.42 | 6,355 |
| 2017-03-10 | $29.58 | $29.60 | $29.58 | $29.60 | $21.16 | 260 |
| 2017-03-09 | $29.59 | $29.59 | $29.59 | $29.59 | $21.15 | 0 |
| 2017-03-08 | $29.59 | $29.60 | $29.59 | $29.59 | $21.15 | 408 |
| 2017-03-07 | $28.80 | $28.80 | $28.80 | $28.80 | $20.59 | 1,066 |
| 2017-03-06 | $28.72 | $29.65 | $28.72 | $29.65 | $21.20 | 1,500 |
| 2017-03-03 | $30.19 | $30.19 | $28.36 | $28.38 | $20.29 | 1,859 |
| 2017-03-02 | $28.69 | $28.69 | $28.30 | $28.50 | $20.37 | 1,480 |
| 2017-03-01 | $28.65 | $28.65 | $28.65 | $28.65 | $20.48 | 858 |
| 2017-02-28 | $28.88 | $30.20 | $28.88 | $30.20 | $21.59 | 1,246 |
| 2017-02-27 | $29.99 | $29.99 | $29.02 | $29.02 | $20.74 | 1,145 |
| 2017-02-24 | $28.65 | $29.50 | $28.65 | $29.50 | $21.09 | 3,528 |
| 2017-02-23 | $28.70 | $28.70 | $28.70 | $28.70 | $20.52 | 200 |
| 2017-02-22 | $29.12 | $29.12 | $29.12 | $29.12 | $20.82 | 263 |
| 2017-02-21 | $29.05 | $30.19 | $29.05 | $29.05 | $20.77 | 668 |
| 2017-02-17 | $29.06 | $29.06 | $29.05 | $29.05 | $20.77 | 1,100 |
| 2017-02-16 | $29.50 | $29.50 | $29.05 | $29.05 | $20.77 | 1,100 |
| 2017-02-15 | $30.20 | $30.20 | $29.50 | $29.50 | $21.09 | 758 |
| 2017-02-14 | $29.80 | $29.80 | $29.80 | $29.80 | $21.30 | 0 |
| 2017-02-13 | $29.51 | $29.80 | $29.51 | $29.80 | $21.30 | 488 |
| 2017-02-10 | $30.10 | $30.10 | $29.45 | $30.00 | $21.45 | 550 |
| 2017-02-09 | $29.65 | $29.99 | $29.45 | $29.98 | $21.43 | 3,678 |
| 2017-02-08 | $29.65 | $30.20 | $29.65 | $30.20 | $21.59 | 926 |
| 2017-02-07 | $29.95 | $30.00 | $29.95 | $30.00 | $21.45 | 1,459 |
| 2017-02-06 | $29.78 | $30.00 | $29.78 | $29.95 | $21.41 | 1,994 |
| 2017-02-03 | $29.08 | $29.55 | $29.08 | $29.55 | $21.12 | 3,905 |
| 2017-02-02 | $29.07 | $29.10 | $28.68 | $29.10 | $20.80 | 2,812 |
| 2017-02-01 | $28.85 | $29.07 | $28.85 | $29.07 | $20.78 | 1,357 |
| 2017-01-31 | $28.90 | $28.90 | $28.90 | $28.90 | $20.66 | 300 |
| 2017-01-30 | $28.65 | $29.18 | $28.65 | $29.18 | $20.86 | 558 |
| 2017-01-27 | $28.40 | $28.85 | $28.40 | $28.70 | $20.52 | 1,031 |
| 2017-01-26 | $28.45 | $28.46 | $28.40 | $28.40 | $20.30 | 1,125 |
| 2017-01-25 | $29.27 | $29.27 | $28.40 | $28.40 | $20.30 | 423 |
| 2017-01-24 | $28.85 | $28.85 | $28.85 | $28.85 | $20.62 | 435 |
| 2017-01-23 | $28.25 | $28.85 | $28.12 | $28.85 | $20.62 | 2,197 |
| 2017-01-20 | $28.95 | $28.95 | $28.36 | $28.36 | $20.27 | 312 |
| 2017-01-19 | $28.95 | $28.95 | $28.95 | $28.95 | $20.69 | 0 |
| 2017-01-18 | $28.95 | $28.95 | $28.95 | $28.95 | $20.69 | 1,244 |
| 2017-01-17 | $28.48 | $29.40 | $28.40 | $28.40 | $20.30 | 3,476 |
| 2017-01-13 | $29.00 | $29.00 | $28.33 | $28.33 | $20.25 | 2,000 |
| 2017-01-12 | $28.13 | $29.90 | $28.13 | $29.50 | $21.09 | 2,500 |
| 2017-01-11 | $29.00 | $29.95 | $27.82 | $29.93 | $21.40 | 5,439 |
| 2017-01-10 | $28.00 | $28.99 | $28.00 | $28.90 | $20.66 | 5,247 |
| 2017-01-09 | $28.27 | $28.27 | $28.27 | $28.27 | $20.21 | 377 |
| 2017-01-06 | $27.72 | $28.31 | $27.70 | $28.30 | $20.23 | 1,155 |
| 2017-01-05 | $27.83 | $27.84 | $27.83 | $27.84 | $19.90 | 735 |
| 2017-01-04 | $27.76 | $28.49 | $27.76 | $28.49 | $20.37 | 1,190 |
| 2017-01-03 | $27.86 | $28.00 | $27.70 | $27.72 | $19.82 | 1,505 |
| 2016-12-30 | $28.00 | $28.00 | $27.80 | $27.80 | $19.87 | 1,265 |
| 2016-12-29 | $27.83 | $28.00 | $27.83 | $28.00 | $20.02 | 481 |
| 2016-12-28 | $27.80 | $28.00 | $27.76 | $28.00 | $20.02 | 2,000 |
| 2016-12-27 | $27.80 | $28.15 | $27.75 | $27.75 | $19.84 | 1,958 |
| 2016-12-23 | $28.44 | $28.44 | $28.44 | $28.44 | $20.33 | 15,400 |
| 2016-12-22 | $27.80 | $27.85 | $27.70 | $27.70 | $19.80 | 15,825 |
| 2016-12-21 | $28.00 | $28.00 | $27.80 | $27.80 | $19.87 | 1,701 |
| 2016-12-20 | $27.86 | $27.86 | $27.85 | $27.85 | $19.91 | 1,352 |
| 2016-12-19 | $29.73 | $29.73 | $27.72 | $27.80 | $19.87 | 2,293 |
| 2016-12-16 | $28.25 | $29.75 | $28.25 | $28.75 | $20.55 | 2,295 |
| 2016-12-15 | $28.50 | $28.60 | $27.70 | $27.85 | $19.91 | 1,637 |
| 2016-12-14 | $28.51 | $28.51 | $26.00 | $28.18 | $20.14 | 4,238 |
| 2016-12-13 | $29.74 | $29.74 | $28.52 | $28.52 | $20.39 | 593 |
| 2016-12-12 | $29.11 | $29.74 | $28.41 | $28.41 | $20.31 | 1,084 |
| 2016-12-09 | $29.99 | $29.99 | $29.94 | $29.94 | $21.40 | 200 |
| 2016-12-08 | $28.50 | $30.19 | $28.23 | $29.60 | $21.16 | 4,845 |
| 2016-12-07 | $28.60 | $28.60 | $28.30 | $28.49 | $20.37 | 3,943 |
| 2016-12-06 | $28.75 | $28.75 | $28.58 | $28.62 | $20.46 | 1,905 |
| 2016-12-05 | $28.61 | $29.26 | $28.60 | $29.00 | $20.73 | 4,597 |
| 2016-12-02 | $30.00 | $30.00 | $29.26 | $29.26 | $20.92 | 1,051 |
| 2016-12-01 | $30.04 | $30.99 | $28.31 | $30.00 | $21.45 | 4,166 |
| 2016-11-30 | $30.50 | $31.41 | $30.15 | $31.40 | $22.45 | 1,475 |
| 2016-11-29 | $30.90 | $31.49 | $30.90 | $31.49 | $22.51 | 585 |
| 2016-11-28 | $31.02 | $31.60 | $30.90 | $30.90 | $22.09 | 2,340 |
| 2016-11-25 | $32.20 | $32.20 | $32.20 | $32.20 | $22.38 | 1,226 |
| 2016-11-23 | $31.53 | $32.20 | $31.53 | $32.20 | $22.38 | 896 |
| 2016-11-22 | $31.52 | $32.02 | $31.52 | $32.02 | $22.26 | 1,300 |
| 2016-11-21 | $31.52 | $32.45 | $31.52 | $31.67 | $22.02 | 3,112 |
| 2016-11-18 | $31.58 | $31.58 | $31.58 | $31.58 | $21.95 | 230 |
| 2016-11-17 | $31.61 | $31.61 | $31.61 | $31.61 | $21.97 | 0 |
| 2016-11-16 | $32.08 | $32.45 | $31.61 | $31.61 | $21.97 | 820 |
| 2016-11-15 | $31.50 | $32.16 | $31.50 | $32.16 | $22.36 | 2,327 |
| 2016-11-14 | $31.52 | $31.52 | $31.52 | $31.52 | $21.91 | 1,900 |
| 2016-11-11 | $31.75 | $31.75 | $31.52 | $31.52 | $21.91 | 1,456 |
| 2016-11-10 | $32.00 | $32.49 | $31.71 | $31.75 | $22.07 | 1,100 |
| 2016-11-09 | $32.20 | $34.00 | $31.76 | $31.76 | $22.08 | 1,629 |
| 2016-11-08 | $31.70 | $31.70 | $31.70 | $31.70 | $22.04 | 100 |
| 2016-11-07 | $32.09 | $32.45 | $31.66 | $31.66 | $22.01 | 4,194 |
| 2016-11-04 | $31.80 | $31.80 | $31.80 | $31.80 | $22.11 | 800 |
| 2016-11-03 | $31.62 | $31.62 | $31.52 | $31.62 | $21.98 | 2,000 |
| 2016-11-02 | $32.23 | $32.23 | $32.23 | $32.23 | $22.40 | 313 |
| 2016-11-01 | $31.61 | $31.61 | $31.60 | $31.60 | $21.97 | 200 |
| 2016-10-31 | $31.73 | $31.80 | $31.53 | $31.80 | $22.11 | 4,100 |
| 2016-10-28 | $31.52 | $32.45 | $31.52 | $32.45 | $22.56 | 450 |
| 2016-10-27 | $31.75 | $31.75 | $31.75 | $31.75 | $22.07 | 418 |
| 2016-10-26 | $32.47 | $32.47 | $32.47 | $32.47 | $22.57 | 550 |
| 2016-10-25 | $31.70 | $32.34 | $31.70 | $31.82 | $22.12 | 1,200 |
| 2016-10-24 | $32.50 | $32.50 | $32.50 | $32.50 | $22.59 | 1,400 |
| 2016-10-21 | $32.84 | $32.84 | $32.50 | $32.50 | $22.59 | 630 |
| 2016-10-20 | $31.67 | $33.10 | $31.67 | $32.79 | $22.79 | 1,561 |
| 2016-10-19 | $31.66 | $32.26 | $31.66 | $31.66 | $22.01 | 942 |
| 2016-10-18 | $31.71 | $31.71 | $31.71 | $31.71 | $22.04 | 0 |
| 2016-10-17 | $33.00 | $33.00 | $31.71 | $31.71 | $22.04 | 462 |
| 2016-10-14 | $32.05 | $32.05 | $31.76 | $31.76 | $22.08 | 250 |
| 2016-10-13 | $32.12 | $32.12 | $32.12 | $32.12 | $22.33 | 210 |
| 2016-10-12 | $31.55 | $32.00 | $31.52 | $32.00 | $22.25 | 5,938 |
| 2016-10-11 | $31.76 | $31.76 | $31.76 | $31.76 | $22.08 | 70 |
| 2016-10-10 | $32.50 | $32.60 | $31.76 | $31.76 | $22.08 | 1,700 |
| 2016-10-07 | $32.70 | $32.70 | $32.70 | $32.70 | $22.73 | 0 |
| 2016-10-06 | $32.70 | $32.70 | $32.70 | $32.70 | $22.73 | 0 |
| 2016-10-05 | $32.70 | $32.70 | $31.52 | $32.70 | $22.73 | 1,458 |
| 2016-10-04 | $32.00 | $33.90 | $31.60 | $33.90 | $23.57 | 1,250 |
| 2016-10-03 | $31.98 | $31.98 | $31.98 | $31.98 | $22.23 | 0 |
| 2016-09-30 | $31.52 | $31.98 | $31.52 | $31.98 | $22.23 | 400 |
| 2016-09-29 | $31.60 | $31.60 | $31.60 | $31.60 | $21.97 | 515 |
| 2016-09-28 | $31.60 | $31.60 | $31.60 | $31.60 | $21.97 | 129 |
| 2016-09-27 | $31.55 | $32.19 | $31.55 | $31.60 | $21.97 | 2,273 |
| 2016-09-26 | $31.55 | $31.55 | $31.55 | $31.55 | $21.93 | 644 |
| 2016-09-23 | $32.20 | $32.20 | $31.51 | $31.51 | $21.90 | 384 |
| 2016-09-22 | $32.36 | $32.36 | $31.51 | $31.51 | $21.90 | 1,388 |
| 2016-09-21 | $32.05 | $32.05 | $32.05 | $32.05 | $22.28 | 0 |
| 2016-09-20 | $31.74 | $32.05 | $31.74 | $32.05 | $22.28 | 200 |
| 2016-09-19 | $31.50 | $32.80 | $31.45 | $32.80 | $22.80 | 710 |
| 2016-09-16 | $31.55 | $31.55 | $31.55 | $31.55 | $21.93 | 240 |
| 2016-09-15 | $32.48 | $32.48 | $32.48 | $32.48 | $22.58 | 689 |
| 2016-09-14 | $31.61 | $31.61 | $31.50 | $31.50 | $21.90 | 1,116 |
| 2016-09-13 | $31.68 | $31.68 | $31.61 | $31.61 | $21.97 | 800 |
| 2016-09-12 | $31.51 | $32.50 | $31.51 | $32.50 | $22.59 | 1,153 |
| 2016-09-09 | $31.98 | $33.66 | $31.98 | $33.66 | $23.40 | 1,190 |
| 2016-09-08 | $31.30 | $31.30 | $31.30 | $31.30 | $21.76 | 0 |
| 2016-09-07 | $31.33 | $32.00 | $31.03 | $31.30 | $21.76 | 1,693 |
| 2016-09-06 | $32.20 | $32.20 | $32.20 | $32.20 | $22.38 | 550 |
| 2016-09-02 | $31.42 | $32.16 | $31.10 | $32.16 | $22.36 | 2,905 |
| 2016-09-01 | $32.20 | $32.20 | $31.02 | $31.30 | $21.76 | 920 |
| 2016-08-31 | $31.57 | $32.20 | $31.57 | $32.20 | $22.38 | 1,040 |
| 2016-08-30 | $31.12 | $31.12 | $31.12 | $31.12 | $21.63 | 0 |
| 2016-08-29 | $31.12 | $31.12 | $31.12 | $31.12 | $21.63 | 98 |
| 2016-08-26 | $31.27 | $31.27 | $31.12 | $31.12 | $21.63 | 430 |
| 2016-08-25 | $31.50 | $31.70 | $31.50 | $31.50 | $21.90 | 975 |
| 2016-08-24 | $31.79 | $32.20 | $31.11 | $31.50 | $21.90 | 2,572 |
| 2016-08-23 | $31.60 | $31.60 | $31.00 | $31.00 | $21.55 | 3,200 |
| 2016-08-22 | $31.70 | $31.70 | $31.50 | $31.50 | $21.90 | 1,835 |
| 2016-08-19 | $33.03 | $33.03 | $31.52 | $31.52 | $21.91 | 2,520 |
| 2016-08-18 | $33.05 | $33.05 | $33.05 | $33.05 | $22.97 | 0 |
| 2016-08-17 | $33.05 | $33.05 | $33.05 | $33.05 | $22.97 | 650 |
| 2016-08-16 | $32.12 | $32.12 | $31.75 | $31.75 | $22.07 | 1,200 |
| 2016-08-15 | $31.50 | $35.00 | $31.50 | $31.50 | $21.90 | 7,384 |
| 2016-08-12 | $31.50 | $32.60 | $31.50 | $32.60 | $22.66 | 675 |
| 2016-08-11 | $32.60 | $32.60 | $32.60 | $32.60 | $22.66 | 0 |
| 2016-08-10 | $31.00 | $32.61 | $31.00 | $32.60 | $22.66 | 635 |
| 2016-08-09 | $32.61 | $32.62 | $32.61 | $32.62 | $22.68 | 641 |
| 2016-08-08 | $31.26 | $31.31 | $31.26 | $31.31 | $21.77 | 368 |
| 2016-08-05 | $31.95 | $31.95 | $31.45 | $31.50 | $21.90 | 1,785 |
| 2016-08-04 | $32.35 | $32.35 | $32.35 | $32.35 | $22.49 | 0 |
| 2016-08-03 | $32.35 | $32.48 | $32.20 | $32.35 | $22.49 | 1,952 |
| 2016-08-02 | $30.92 | $31.25 | $30.92 | $31.25 | $21.72 | 500 |
| 2016-08-01 | $30.97 | $30.97 | $30.94 | $30.97 | $21.53 | 3,015 |
| 2016-07-29 | $30.96 | $30.96 | $30.96 | $30.96 | $21.52 | 639 |
| 2016-07-28 | $32.34 | $32.34 | $31.06 | $31.55 | $21.93 | 1,980 |
| 2016-07-27 | $30.93 | $31.00 | $30.90 | $31.00 | $21.55 | 1,300 |
| 2016-07-26 | $30.90 | $32.00 | $30.90 | $30.90 | $21.48 | 1,200 |
| 2016-07-25 | $30.90 | $30.91 | $30.90 | $30.91 | $21.49 | 1,740 |
| 2016-07-22 | $32.25 | $32.25 | $30.94 | $30.94 | $21.51 | 1,200 |
| 2016-07-21 | $31.50 | $32.91 | $31.50 | $32.25 | $22.42 | 1,634 |
| 2016-07-20 | $32.62 | $32.62 | $32.62 | $32.62 | $22.68 | 0 |
| 2016-07-19 | $32.62 | $32.62 | $32.62 | $32.62 | $22.68 | 611 |
| 2016-07-18 | $32.60 | $32.61 | $32.60 | $32.61 | $22.67 | 694 |
| 2016-07-15 | $30.88 | $30.88 | $30.88 | $30.88 | $21.47 | 655 |
| 2016-07-14 | $30.83 | $30.83 | $30.83 | $30.83 | $21.43 | 580 |
| 2016-07-13 | $30.83 | $32.62 | $30.83 | $31.00 | $21.55 | 795 |
| 2016-07-12 | $32.25 | $32.62 | $30.83 | $30.83 | $21.43 | 2,525 |
| 2016-07-11 | $31.50 | $31.50 | $31.50 | $31.50 | $21.90 | 1,132 |
| 2016-07-08 | $31.50 | $31.51 | $31.50 | $31.50 | $21.90 | 3,485 |
| 2016-07-07 | $31.72 | $32.25 | $31.50 | $31.50 | $21.90 | 1,770 |
| 2016-07-06 | $31.71 | $31.71 | $31.50 | $31.50 | $21.90 | 685 |
| 2016-07-05 | $31.05 | $31.50 | $31.05 | $31.50 | $21.90 | 654 |
| 2016-07-01 | $31.50 | $31.50 | $30.25 | $30.25 | $21.03 | 1,932 |
| 2016-06-30 | $30.18 | $30.18 | $30.18 | $30.18 | $20.98 | 0 |
| 2016-06-29 | $30.80 | $30.80 | $30.18 | $30.18 | $20.98 | 1,600 |
| 2016-06-28 | $30.80 | $30.80 | $30.80 | $30.80 | $21.41 | 17 |
| 2016-06-27 | $30.91 | $30.91 | $30.80 | $30.80 | $21.41 | 4,205 |
| 2016-06-24 | $30.75 | $30.75 | $30.75 | $30.75 | $21.38 | 400 |
| 2016-06-23 | $31.30 | $31.30 | $31.30 | $31.30 | $21.76 | 100 |
| 2016-06-22 | $30.25 | $31.30 | $30.25 | $31.30 | $21.76 | 440 |
| 2016-06-21 | $30.20 | $31.30 | $30.11 | $30.11 | $20.93 | 1,609 |
| 2016-06-20 | $30.11 | $31.30 | $30.11 | $31.30 | $21.76 | 911 |
| 2016-06-17 | $30.90 | $30.90 | $30.25 | $30.25 | $21.03 | 1,450 |
| 2016-06-16 | $30.15 | $30.15 | $30.11 | $30.11 | $20.93 | 1,350 |
| 2016-06-15 | $30.15 | $31.12 | $30.15 | $31.10 | $21.62 | 800 |
| 2016-06-14 | $31.00 | $31.33 | $30.15 | $31.33 | $21.78 | 1,656 |
| 2016-06-13 | $31.16 | $31.21 | $30.29 | $31.21 | $21.70 | 2,315 |
| 2016-06-10 | $31.16 | $31.16 | $31.16 | $31.16 | $21.66 | 617 |
| 2016-06-09 | $31.45 | $31.45 | $30.12 | $30.12 | $20.94 | 250 |
| 2016-06-08 | $31.36 | $31.36 | $31.35 | $31.36 | $21.80 | 866 |
| 2016-06-07 | $30.98 | $31.45 | $30.38 | $30.39 | $21.13 | 1,520 |
| 2016-06-06 | $29.37 | $31.00 | $29.37 | $30.68 | $21.33 | 9,926 |
| 2016-06-03 | $30.20 | $30.20 | $29.80 | $30.00 | $20.85 | 1,500 |
| 2016-06-02 | $30.72 | $30.72 | $30.72 | $30.72 | $21.36 | 0 |
| 2016-06-01 | $30.72 | $30.72 | $30.72 | $30.72 | $21.36 | 30 |
| 2016-05-31 | $31.40 | $31.40 | $30.72 | $30.72 | $21.36 | 417 |
| 2016-05-27 | $30.78 | $32.25 | $30.20 | $31.50 | $21.90 | 3,970 |
| 2016-05-26 | $31.11 | $31.50 | $30.20 | $31.50 | $21.90 | 5,150 |
| 2016-05-25 | $31.06 | $31.06 | $31.06 | $31.06 | $21.01 | 40 |
| 2016-05-24 | $31.06 | $31.06 | $31.06 | $31.06 | $21.01 | 3 |
| 2016-05-23 | $31.06 | $31.06 | $31.06 | $31.06 | $21.01 | 253 |
| 2016-05-20 | $31.00 | $31.00 | $31.00 | $31.00 | $20.97 | 150 |
| 2016-05-19 | $32.65 | $32.65 | $32.65 | $32.65 | $22.08 | 0 |
| 2016-05-18 | $32.18 | $32.65 | $32.18 | $32.65 | $22.08 | 326 |
| 2016-05-17 | $32.09 | $32.19 | $31.00 | $31.00 | $20.97 | 3,395 |
| 2016-05-16 | $31.05 | $31.05 | $31.05 | $31.05 | $21.00 | 200 |
| 2016-05-13 | $31.48 | $31.48 | $31.05 | $31.05 | $21.00 | 4,647 |
| 2016-05-12 | $31.90 | $31.90 | $31.90 | $31.90 | $21.58 | 0 |
| 2016-05-11 | $31.05 | $32.20 | $31.05 | $31.90 | $21.58 | 1,307 |
| 2016-05-10 | $32.20 | $32.20 | $31.01 | $31.01 | $20.97 | 1,512 |
| 2016-05-09 | $32.19 | $32.19 | $31.24 | $31.90 | $21.58 | 1,115 |
| 2016-05-06 | $32.00 | $32.00 | $31.58 | $31.58 | $21.36 | 933 |
| 2016-05-05 | $31.01 | $31.01 | $31.00 | $31.00 | $20.97 | 1,100 |
| 2016-05-04 | $31.00 | $31.00 | $31.00 | $31.00 | $20.97 | 0 |
| 2016-05-03 | $31.40 | $31.45 | $31.00 | $31.00 | $20.97 | 2,200 |
| 2016-05-02 | $31.00 | $31.50 | $31.00 | $31.50 | $21.31 | 1,105 |
| 2016-04-29 | $31.50 | $31.50 | $31.00 | $31.00 | $20.97 | 3,024 |
| 2016-04-28 | $31.25 | $31.25 | $31.25 | $31.25 | $21.14 | 0 |
| 2016-04-27 | $31.25 | $31.25 | $31.25 | $31.25 | $21.14 | 317 |
| 2016-04-26 | $32.29 | $32.29 | $31.41 | $31.41 | $21.24 | 648 |
| 2016-04-25 | $31.00 | $31.00 | $31.00 | $31.00 | $20.97 | 150 |
| 2016-04-22 | $31.00 | $32.39 | $31.00 | $31.00 | $20.97 | 1,633 |
| 2016-04-21 | $31.70 | $31.70 | $31.70 | $31.70 | $21.44 | 30 |
| 2016-04-20 | $31.01 | $31.70 | $31.00 | $31.70 | $21.44 | 1,225 |
| 2016-04-19 | $31.50 | $31.58 | $30.00 | $31.58 | $21.36 | 5,368 |
| 2016-04-18 | $31.00 | $31.00 | $31.00 | $31.00 | $20.97 | 0 |
| 2016-04-15 | $31.00 | $31.00 | $31.00 | $31.00 | $20.97 | 500 |
| 2016-04-14 | $31.25 | $31.25 | $31.20 | $31.20 | $21.10 | 790 |
| 2016-04-13 | $30.73 | $31.25 | $30.73 | $31.25 | $21.14 | 1,250 |
| 2016-04-12 | $31.50 | $32.50 | $31.50 | $32.50 | $21.98 | 420 |
| 2016-04-11 | $31.05 | $31.49 | $30.75 | $30.75 | $20.80 | 3,291 |
| 2016-04-08 | $32.50 | $32.50 | $31.00 | $31.00 | $20.97 | 5,382 |
| 2016-04-07 | $31.06 | $31.15 | $31.06 | $31.15 | $21.07 | 600 |
| 2016-04-06 | $32.00 | $32.50 | $32.00 | $32.50 | $21.98 | 300 |
| 2016-04-05 | $31.06 | $31.06 | $31.06 | $31.06 | $21.01 | 0 |
| 2016-04-04 | $31.06 | $32.00 | $31.05 | $31.06 | $21.01 | 2,049 |
| 2016-04-01 | $31.05 | $31.05 | $31.05 | $31.05 | $21.00 | 1,000 |
| 2016-03-31 | $31.05 | $32.50 | $31.05 | $32.50 | $21.98 | 257 |
| 2016-03-30 | $32.40 | $32.40 | $32.40 | $32.40 | $21.91 | 0 |
| 2016-03-29 | $33.00 | $33.00 | $32.40 | $32.40 | $21.91 | 715 |
| 2016-03-28 | $31.06 | $33.00 | $31.05 | $33.00 | $22.32 | 2,433 |
| 2016-03-24 | $31.00 | $31.00 | $30.70 | $31.00 | $20.97 | 11,969 |
| 2016-03-23 | $31.20 | $31.20 | $31.02 | $31.02 | $20.98 | 2,986 |
| 2016-03-22 | $31.25 | $31.25 | $31.21 | $31.21 | $21.11 | 762 |
| 2016-03-21 | $31.45 | $31.45 | $31.45 | $31.45 | $21.27 | 1,156 |
| 2016-03-18 | $31.45 | $32.40 | $31.45 | $31.45 | $21.27 | 2,375 |
| 2016-03-17 | $32.40 | $32.40 | $32.40 | $32.40 | $21.91 | 801 |
| 2016-03-16 | $32.40 | $32.40 | $32.40 | $32.40 | $21.91 | 228 |
| 2016-03-15 | $32.39 | $32.39 | $31.45 | $31.45 | $21.27 | 700 |
| 2016-03-14 | $32.39 | $32.40 | $31.50 | $31.51 | $21.31 | 691 |
| 2016-03-11 | $31.50 | $31.75 | $31.50 | $31.50 | $21.31 | 1,963 |
| 2016-03-10 | $31.50 | $31.50 | $31.50 | $31.50 | $21.31 | 0 |
| 2016-03-09 | $31.50 | $31.50 | $31.45 | $31.50 | $21.31 | 3,850 |
| 2016-03-08 | $32.40 | $32.40 | $32.04 | $32.04 | $21.67 | 815 |
| 2016-03-07 | $32.39 | $32.98 | $31.50 | $31.50 | $21.31 | 4,993 |
| 2016-03-04 | $33.90 | $33.90 | $31.50 | $32.95 | $22.29 | 3,075 |
| 2016-03-03 | $34.49 | $34.49 | $31.45 | $31.46 | $21.28 | 3,700 |
| 2016-03-02 | $32.05 | $34.50 | $31.45 | $34.50 | $23.33 | 4,500 |
| 2016-03-01 | $34.00 | $34.00 | $31.60 | $31.60 | $21.37 | 5,425 |
| 2016-02-29 | $31.90 | $32.50 | $31.90 | $32.50 | $21.98 | 596 |
| 2016-02-26 | $32.28 | $32.28 | $32.00 | $32.00 | $21.64 | 530 |
| 2016-02-25 | $32.28 | $32.28 | $32.00 | $32.00 | $21.64 | 2,888 |
| 2016-02-24 | $32.00 | $32.00 | $32.00 | $32.00 | $21.64 | 200 |
| 2016-02-23 | $32.00 | $32.10 | $31.50 | $31.50 | $21.31 | 1,872 |
| 2016-02-22 | $31.45 | $32.90 | $31.05 | $32.00 | $21.64 | 8,226 |
| 2016-02-19 | $31.00 | $31.00 | $31.00 | $31.00 | $20.97 | 2,462 |
| 2016-02-18 | $30.01 | $31.45 | $30.01 | $31.00 | $20.97 | 7,441 |
| 2016-02-17 | $30.70 | $30.80 | $30.50 | $30.50 | $20.63 | 1,795 |
| 2016-02-16 | $30.25 | $30.70 | $30.01 | $30.01 | $20.30 | 6,330 |
| 2016-02-12 | $29.75 | $30.70 | $29.52 | $30.70 | $20.76 | 1,554 |
| 2016-02-11 | $29.40 | $29.40 | $29.40 | $29.40 | $19.89 | 0 |
| 2016-02-10 | $29.57 | $29.57 | $29.32 | $29.40 | $19.89 | 2,994 |
| 2016-02-09 | $30.00 | $30.00 | $29.50 | $29.50 | $19.95 | 2,500 |
| 2016-02-08 | $30.94 | $30.94 | $29.50 | $29.50 | $19.95 | 2,355 |
| 2016-02-05 | $29.50 | $29.50 | $29.50 | $29.50 | $19.95 | 337 |
| 2016-02-04 | $30.10 | $30.20 | $30.10 | $30.20 | $20.43 | 596 |
| 2016-02-03 | $30.50 | $30.98 | $29.56 | $30.25 | $20.46 | 2,837 |
| 2016-02-02 | $29.50 | $30.00 | $29.50 | $30.00 | $20.29 | 1,424 |
| 2016-02-01 | $30.10 | $31.00 | $30.10 | $31.00 | $20.97 | 700 |
| 2016-01-29 | $29.51 | $29.51 | $29.51 | $29.51 | $19.96 | 250 |
| 2016-01-28 | $30.36 | $30.36 | $30.36 | $30.36 | $20.53 | 575 |
| 2016-01-27 | $29.50 | $30.50 | $28.80 | $28.80 | $19.48 | 2,800 |
| 2016-01-26 | $29.00 | $29.00 | $29.00 | $29.00 | $19.61 | 300 |
| 2016-01-25 | $31.00 | $31.00 | $29.00 | $29.90 | $20.22 | 1,350 |
| 2016-01-22 | $28.52 | $29.93 | $28.50 | $28.50 | $19.28 | 780 |
| 2016-01-21 | $30.00 | $30.00 | $30.00 | $30.00 | $20.29 | 260 |
| 2016-01-20 | $29.40 | $29.40 | $29.40 | $29.40 | $19.89 | 210 |
| 2016-01-19 | $29.25 | $31.00 | $29.25 | $30.00 | $20.29 | 7,901 |
| 2016-01-15 | $29.25 | $29.25 | $28.44 | $29.25 | $19.78 | 3,765 |
| 2016-01-14 | $29.25 | $29.25 | $29.25 | $29.25 | $19.78 | 28 |
| 2016-01-13 | $29.00 | $29.25 | $29.00 | $29.25 | $19.78 | 1,000 |
| 2016-01-12 | $29.28 | $29.50 | $29.00 | $29.27 | $19.80 | 3,440 |
| 2016-01-11 | $28.35 | $29.50 | $28.35 | $29.00 | $19.61 | 12,523 |
| 2016-01-08 | $28.00 | $28.00 | $28.00 | $28.00 | $18.94 | 200 |
| 2016-01-07 | $28.00 | $28.00 | $28.00 | $28.00 | $18.94 | 562 |
| 2016-01-06 | $28.00 | $28.00 | $28.00 | $28.00 | $18.94 | 200 |
| 2016-01-05 | $27.99 | $27.99 | $27.96 | $27.96 | $18.91 | 1,000 |
| 2016-01-04 | $28.12 | $28.44 | $28.12 | $28.44 | $19.24 | 1,000 |
| 2015-12-31 | $28.44 | $28.44 | $28.44 | $28.44 | $19.24 | 0 |
| 2015-12-30 | $27.92 | $28.44 | $27.92 | $28.44 | $19.24 | 787 |
| 2015-12-29 | $27.80 | $27.80 | $27.80 | $27.80 | $18.80 | 0 |
| 2015-12-28 | $27.92 | $28.67 | $27.80 | $27.80 | $18.80 | 1,929 |
| 2015-12-24 | $27.85 | $27.85 | $27.85 | $27.85 | $18.84 | 0 |
| 2015-12-23 | $28.67 | $28.67 | $27.85 | $27.85 | $18.84 | 620 |
| 2015-12-22 | $27.85 | $27.85 | $27.85 | $27.85 | $18.84 | 300 |
| 2015-12-21 | $27.83 | $27.83 | $27.83 | $27.83 | $18.82 | 0 |
| 2015-12-18 | $27.83 | $27.83 | $27.83 | $27.83 | $18.82 | 386 |
| 2015-12-17 | $28.97 | $28.97 | $28.97 | $28.97 | $19.59 | 44 |
| 2015-12-16 | $27.78 | $28.97 | $27.75 | $28.97 | $19.59 | 1,229 |
| 2015-12-15 | $29.45 | $29.45 | $27.84 | $27.86 | $18.84 | 2,706 |
| 2015-12-14 | $28.18 | $28.63 | $28.18 | $28.63 | $19.36 | 2,360 |
| 2015-12-11 | $27.90 | $27.90 | $27.90 | $27.90 | $18.87 | 1,400 |
| 2015-12-10 | $27.94 | $28.50 | $27.85 | $28.50 | $19.28 | 9,501 |
| 2015-12-09 | $28.06 | $28.36 | $28.06 | $28.36 | $19.18 | 6,166 |
| 2015-12-08 | $27.72 | $28.10 | $27.66 | $27.67 | $18.72 | 2,700 |
| 2015-12-07 | $28.00 | $28.48 | $27.75 | $27.75 | $18.77 | 1,408 |
| 2015-12-04 | $27.54 | $28.02 | $27.54 | $28.02 | $18.95 | 362 |
| 2015-12-03 | $27.72 | $28.10 | $27.72 | $28.10 | $19.01 | 460 |
| 2015-12-02 | $27.85 | $28.09 | $27.85 | $28.05 | $18.97 | 4,000 |
| 2015-12-01 | $27.50 | $27.85 | $27.50 | $27.85 | $18.84 | 978 |
| 2015-11-30 | $27.80 | $27.80 | $27.80 | $27.80 | $18.80 | 0 |
| 2015-11-27 | $27.51 | $27.80 | $27.50 | $27.80 | $18.80 | 859 |
| 2015-11-25 | $27.90 | $28.02 | $27.38 | $27.38 | $18.52 | 2,700 |
| 2015-11-24 | $28.38 | $28.38 | $28.38 | $28.38 | $18.60 | 0 |
| 2015-11-23 | $28.32 | $28.38 | $28.32 | $28.38 | $18.60 | 1,560 |
| 2015-11-20 | $28.20 | $28.20 | $28.20 | $28.20 | $18.48 | 0 |
| 2015-11-19 | $28.20 | $28.20 | $28.19 | $28.20 | $18.48 | 1,245 |
| 2015-11-18 | $28.08 | $28.08 | $28.08 | $28.08 | $18.40 | 0 |
| 2015-11-17 | $28.14 | $28.14 | $28.08 | $28.08 | $18.40 | 1,171 |
| 2015-11-16 | $28.14 | $28.14 | $28.02 | $28.02 | $18.36 | 1,667 |
| 2015-11-13 | $28.64 | $28.64 | $28.64 | $28.64 | $18.77 | 50 |
| 2015-11-12 | $28.64 | $28.64 | $28.64 | $28.64 | $18.77 | 700 |
| 2015-11-11 | $28.55 | $28.55 | $28.55 | $28.55 | $18.71 | 200 |
| 2015-11-10 | $28.10 | $28.10 | $28.10 | $28.10 | $18.42 | 0 |
| 2015-11-09 | $28.10 | $28.10 | $28.10 | $28.10 | $18.42 | 2,300 |
| 2015-11-06 | $28.00 | $28.00 | $28.00 | $28.00 | $18.35 | 220 |
| 2015-11-05 | $28.34 | $28.48 | $27.62 | $28.00 | $18.35 | 4,778 |
| 2015-11-04 | $28.40 | $28.40 | $28.40 | $28.40 | $18.61 | 3,285 |
| 2015-11-03 | $28.39 | $28.39 | $28.39 | $28.39 | $18.61 | 100 |
| 2015-11-02 | $28.04 | $28.24 | $28.04 | $28.04 | $18.38 | 730 |
| 2015-10-30 | $28.39 | $28.39 | $27.70 | $27.71 | $18.16 | 1,250 |
| 2015-10-29 | $27.98 | $27.98 | $27.98 | $27.98 | $18.34 | 1,000 |
| 2015-10-28 | $28.10 | $28.10 | $28.10 | $28.10 | $18.42 | 2,285 |
| 2015-10-27 | $28.10 | $28.10 | $28.10 | $28.10 | $18.42 | 300 |
| 2015-10-26 | $27.51 | $27.51 | $27.51 | $27.51 | $18.03 | 0 |
| 2015-10-23 | $27.51 | $27.51 | $27.51 | $27.51 | $18.03 | 200 |
| 2015-10-22 | $27.45 | $27.45 | $27.45 | $27.45 | $17.99 | 1,520 |
| 2015-10-21 | $27.60 | $27.60 | $27.44 | $27.44 | $17.98 | 2,000 |
| 2015-10-20 | $27.60 | $27.60 | $27.60 | $27.60 | $18.09 | 122 |
| 2015-10-19 | $27.44 | $27.44 | $27.44 | $27.44 | $17.98 | 0 |
| 2015-10-16 | $27.44 | $27.44 | $27.44 | $27.44 | $17.98 | 28 |
| 2015-10-15 | $27.50 | $27.50 | $27.44 | $27.44 | $17.98 | 600 |
| 2015-10-14 | $27.60 | $27.65 | $27.60 | $27.60 | $18.09 | 1,585 |
| 2015-10-13 | $27.44 | $27.44 | $27.44 | $27.44 | $17.98 | 134 |
| 2015-10-12 | $27.44 | $27.44 | $27.44 | $27.44 | $17.98 | 285 |
| 2015-10-09 | $27.44 | $27.44 | $27.44 | $27.44 | $17.98 | 750 |
| 2015-10-08 | $27.50 | $27.50 | $27.50 | $27.50 | $18.02 | 0 |
| 2015-10-07 | $27.50 | $27.50 | $27.50 | $27.50 | $18.02 | 120 |
| 2015-10-06 | $27.44 | $27.44 | $27.44 | $27.44 | $17.98 | 2,100 |
| 2015-10-05 | $27.42 | $27.42 | $27.42 | $27.42 | $17.97 | 377 |
| 2015-10-02 | $27.42 | $27.42 | $27.42 | $27.42 | $17.97 | 585 |
| 2015-10-01 | $27.40 | $27.40 | $27.40 | $27.40 | $17.96 | 103 |
| 2015-09-30 | $27.45 | $27.52 | $27.40 | $27.52 | $18.04 | 4,519 |
| 2015-09-29 | $27.70 | $27.70 | $27.70 | $27.70 | $18.16 | 0 |
| 2015-09-28 | $27.70 | $27.70 | $27.70 | $27.70 | $18.16 | 200 |
| 2015-09-25 | $27.64 | $27.97 | $27.64 | $27.64 | $18.12 | 1,050 |
| 2015-09-24 | $28.12 | $28.12 | $28.12 | $28.12 | $18.43 | 700 |
| 2015-09-23 | $27.84 | $29.50 | $27.84 | $29.50 | $19.33 | 352 |
| 2015-09-22 | $27.40 | $27.50 | $27.40 | $27.50 | $18.02 | 334 |
| 2015-09-21 | $27.92 | $27.92 | $27.92 | $27.92 | $18.30 | 0 |
| 2015-09-18 | $27.88 | $27.92 | $27.88 | $27.92 | $18.30 | 922 |
| 2015-09-17 | $27.42 | $27.42 | $27.42 | $27.42 | $17.97 | 400 |
| 2015-09-16 | $27.99 | $27.99 | $27.99 | $27.99 | $18.35 | 42 |
| 2015-09-15 | $27.99 | $27.99 | $27.99 | $27.99 | $18.35 | 10 |
| 2015-09-14 | $27.99 | $27.99 | $27.99 | $27.99 | $18.35 | 350 |
| 2015-09-11 | $27.89 | $27.89 | $27.88 | $27.88 | $18.27 | 450 |
| 2015-09-10 | $27.30 | $27.30 | $27.30 | $27.30 | $17.89 | 110 |
| 2015-09-09 | $27.30 | $27.30 | $27.30 | $27.30 | $17.89 | 153 |
| 2015-09-08 | $27.30 | $27.30 | $27.30 | $27.30 | $17.89 | 240 |