Ledyard Financial Group Inc (LFGP) Exchange: OTCQB
Data as of April 26, 2024
$15.00 ($0.00) 0.00%
Ledyard Financial Group Inc - Daily Information
Click for more stock information on Ledyard Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $15.00 |
| Previous Close | $15.00 |
| High | $15.00 |
| Low | $15.00 |
| Adjusted Open | $15.00 |
| Previous Adjusted Close | $15.00 |
| Adjusted High | $15.00 |
| Adjusted Low | $15.00 |
About Ledyard Financial Group Inc (LFGP)
No Description Available
Invest in Ledyard Financial Group Inc (LFGP)
Historical Stock Data for Ledyard Financial Group Inc (LFGP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 25 |
| 2024-04-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 25 |
| 2024-04-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 830 |
| 2024-04-23 | $14.61 | $15.00 | $14.60 | $15.00 | $15.00 | 1,325 |
| 2024-04-22 | $14.76 | $14.95 | $14.60 | $14.95 | $14.95 | 700 |
| 2024-04-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-04-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-04-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,417 |
| 2024-04-16 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2024-04-15 | $15.09 | $15.09 | $15.00 | $15.09 | $15.09 | 345 |
| 2024-04-12 | $14.79 | $14.79 | $14.76 | $14.76 | $14.76 | 4,139 |
| 2024-04-11 | $15.00 | $15.10 | $15.00 | $15.10 | $15.10 | 225 |
| 2024-04-10 | $15.00 | $15.14 | $15.00 | $15.12 | $15.12 | 4,433 |
| 2024-04-09 | $14.77 | $15.18 | $14.77 | $15.18 | $15.18 | 1,732 |
| 2024-04-08 | $15.15 | $15.19 | $15.00 | $15.19 | $15.19 | 493 |
| 2024-04-05 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-04-04 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-04-03 | $15.00 | $15.20 | $14.91 | $15.20 | $15.20 | 1,818 |
| 2024-04-02 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-04-01 | $15.25 | $15.25 | $14.78 | $15.20 | $15.20 | 1,818 |
| 2024-03-28 | $15.25 | $15.30 | $15.20 | $15.30 | $15.30 | 6,963 |
| 2024-03-27 | $15.00 | $15.30 | $15.00 | $15.30 | $15.30 | 639 |
| 2024-03-26 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1 |
| 2024-03-25 | $14.88 | $15.30 | $14.88 | $15.30 | $15.30 | 400 |
| 2024-03-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 200 |
| 2024-03-21 | $15.25 | $15.25 | $15.00 | $15.25 | $15.25 | 461 |
| 2024-03-20 | $15.06 | $15.25 | $15.00 | $15.25 | $15.25 | 600 |
| 2024-03-19 | $14.96 | $15.27 | $14.58 | $15.27 | $15.27 | 2,800 |
| 2024-03-18 | $15.05 | $15.47 | $14.90 | $14.90 | $14.90 | 3,900 |
| 2024-03-15 | $15.19 | $15.20 | $14.90 | $15.05 | $15.05 | 3,303 |
| 2024-03-14 | $15.32 | $15.35 | $14.97 | $15.32 | $15.32 | 1,850 |
| 2024-03-13 | $15.32 | $15.69 | $15.32 | $15.32 | $15.32 | 1,850 |
| 2024-03-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1 |
| 2024-03-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2024-03-08 | $15.40 | $15.70 | $15.23 | $15.70 | $15.70 | 2,416 |
| 2024-03-07 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2024-03-06 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 5 |
| 2024-03-05 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2024-03-04 | $14.90 | $15.79 | $14.90 | $15.64 | $15.64 | 5,290 |
| 2024-03-01 | $15.80 | $15.90 | $15.80 | $15.80 | $15.80 | 1,500 |
| 2024-02-29 | $15.70 | $15.90 | $15.70 | $15.90 | $15.90 | 1,300 |
| 2024-02-28 | $15.26 | $15.74 | $15.21 | $15.74 | $15.74 | 2,618 |
| 2024-02-27 | $15.50 | $15.90 | $15.50 | $15.90 | $15.90 | 10,200 |
| 2024-02-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-02-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 5,003 |
| 2024-02-22 | $15.25 | $15.69 | $15.25 | $15.69 | $15.48 | 535 |
| 2024-02-21 | $15.00 | $15.25 | $15.00 | $15.25 | $15.05 | 1,027 |
| 2024-02-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.80 | 0 |
| 2024-02-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-02-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-02-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-02-13 | $15.03 | $15.03 | $15.00 | $15.00 | $15.00 | 3,904 |
| 2024-02-12 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2024-02-09 | $15.03 | $15.03 | $14.88 | $15.01 | $15.01 | 5,000 |
| 2024-02-08 | $15.03 | $15.19 | $14.87 | $15.13 | $15.13 | 5,050 |
| 2024-02-07 | $15.78 | $15.78 | $15.01 | $15.33 | $15.33 | 4,450 |
| 2024-02-06 | $15.51 | $15.94 | $15.38 | $15.38 | $15.38 | 700 |
| 2024-02-05 | $15.32 | $15.95 | $15.32 | $15.95 | $15.95 | 3,500 |
| 2024-02-02 | $15.44 | $15.75 | $15.44 | $15.75 | $15.75 | 700 |
| 2024-02-01 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 1,000 |
| 2024-01-31 | $16.11 | $16.14 | $15.00 | $15.49 | $15.49 | 18,644 |
| 2024-01-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-01-29 | $16.01 | $16.25 | $16.01 | $16.25 | $16.25 | 601 |
| 2024-01-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-01-25 | $15.80 | $16.25 | $15.80 | $16.25 | $16.25 | 500 |
| 2024-01-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-01-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-01-22 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 200 |
| 2024-01-19 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 1,150 |
| 2024-01-18 | $16.00 | $16.10 | $16.00 | $16.00 | $16.00 | 14,136 |
| 2024-01-17 | $16.38 | $16.90 | $15.80 | $15.97 | $15.97 | 11,215 |
| 2024-01-16 | $16.50 | $16.90 | $16.50 | $16.90 | $16.90 | 251 |
| 2024-01-12 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-01-11 | $16.56 | $16.90 | $16.30 | $16.90 | $16.90 | 1,340 |
| 2024-01-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2024-01-09 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2024-01-08 | $16.95 | $16.95 | $16.75 | $16.95 | $16.95 | 1,350 |
| 2024-01-05 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 322 |
| 2024-01-04 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2024-01-03 | $16.96 | $16.97 | $16.96 | $16.97 | $16.97 | 322 |
| 2024-01-02 | $16.80 | $16.90 | $16.75 | $16.90 | $16.90 | 1,110 |
| 2023-12-29 | $17.00 | $17.00 | $16.88 | $16.90 | $16.90 | 1,500 |
| 2023-12-28 | $17.09 | $17.09 | $16.96 | $17.00 | $17.00 | 1,803 |
| 2023-12-27 | $16.84 | $16.84 | $16.78 | $16.82 | $16.82 | 1,472 |
| 2023-12-26 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 3 |
| 2023-12-22 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2023-12-21 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2023-12-20 | $16.50 | $16.84 | $16.50 | $16.84 | $16.84 | 500 |
| 2023-12-19 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 804 |
| 2023-12-18 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2023-12-15 | $16.55 | $16.84 | $16.30 | $16.84 | $16.84 | 804 |
| 2023-12-14 | $16.44 | $17.00 | $16.44 | $16.85 | $16.85 | 2,297 |
| 2023-12-13 | $15.75 | $16.25 | $15.75 | $16.25 | $16.25 | 1,103 |
| 2023-12-12 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-12-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-12-08 | $16.00 | $16.25 | $15.17 | $16.15 | $16.15 | 2,707 |
| 2023-12-07 | $15.83 | $16.30 | $15.83 | $16.30 | $16.30 | 3,243 |
| 2023-12-06 | $15.66 | $15.66 | $15.56 | $15.66 | $15.66 | 313 |
| 2023-12-05 | $15.17 | $15.50 | $15.15 | $15.50 | $15.50 | 1,120 |
| 2023-12-04 | $15.00 | $15.19 | $14.50 | $15.19 | $15.19 | 2,764 |
| 2023-12-01 | $14.90 | $15.00 | $14.80 | $15.00 | $15.00 | 750 |
| 2023-11-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-11-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-11-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-11-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-11-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-11-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-11-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-11-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2023-11-17 | $14.29 | $14.90 | $13.80 | $14.90 | $14.90 | 400 |
| 2023-11-16 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 101 |
| 2023-11-15 | $13.92 | $15.00 | $13.92 | $15.00 | $14.79 | 1,507 |
| 2023-11-14 | $13.30 | $13.91 | $13.30 | $13.91 | $13.72 | 1,256 |
| 2023-11-13 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-11-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 100 |
| 2023-11-09 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 100 |
| 2023-11-08 | $13.30 | $13.30 | $13.01 | $13.30 | $13.30 | 515 |
| 2023-11-07 | $13.23 | $13.30 | $13.23 | $13.30 | $13.30 | 830 |
| 2023-11-06 | $13.30 | $13.30 | $12.92 | $13.30 | $13.30 | 325 |
| 2023-11-03 | $13.25 | $13.29 | $13.20 | $13.20 | $13.20 | 1,550 |
| 2023-11-02 | $13.25 | $13.25 | $12.95 | $12.95 | $12.95 | 1,966 |
| 2023-11-01 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 1 |
| 2023-10-31 | $13.14 | $13.14 | $13.00 | $13.14 | $13.14 | 1,301 |
| 2023-10-30 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 1,101 |
| 2023-10-27 | $13.21 | $13.25 | $13.21 | $13.25 | $13.25 | 205 |
| 2023-10-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 3,120 |
| 2023-10-25 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-10-24 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 100 |
| 2023-10-23 | $13.40 | $13.59 | $13.35 | $13.50 | $13.50 | 2,900 |
| 2023-10-20 | $13.10 | $13.60 | $13.10 | $13.55 | $13.55 | 4,000 |
| 2023-10-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-10-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-10-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-10-16 | $13.35 | $13.80 | $13.00 | $13.80 | $13.80 | 4,537 |
| 2023-10-13 | $13.34 | $13.86 | $13.34 | $13.36 | $13.36 | 2,955 |
| 2023-10-12 | $13.69 | $13.69 | $13.34 | $13.34 | $13.34 | 790 |
| 2023-10-11 | $13.70 | $13.94 | $13.54 | $13.94 | $13.94 | 1,895 |
| 2023-10-10 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2023-10-09 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 100 |
| 2023-10-06 | $13.75 | $13.94 | $13.70 | $13.94 | $13.94 | 3,502 |
| 2023-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2023-10-04 | $13.96 | $14.09 | $13.95 | $14.00 | $14.00 | 3,310 |
| 2023-10-03 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2023-10-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 100 |
| 2023-09-29 | $14.06 | $14.25 | $14.05 | $14.25 | $14.25 | 3,600 |
| 2023-09-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 150 |
| 2023-09-27 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-09-26 | $14.20 | $14.60 | $14.20 | $14.60 | $14.60 | 850 |
| 2023-09-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 449 |
| 2023-09-22 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 3,306 |
| 2023-09-21 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 258 |
| 2023-09-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 702 |
| 2023-09-19 | $14.00 | $14.00 | $13.92 | $13.92 | $13.92 | 696 |
| 2023-09-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 110 |
| 2023-09-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-09-14 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 4,509 |
| 2023-09-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 25 |
| 2023-09-12 | $14.19 | $14.80 | $13.77 | $14.50 | $14.50 | 1,400 |
| 2023-09-11 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 25 |
| 2023-09-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 5 |
| 2023-09-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 25 |
| 2023-09-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 130 |
| 2023-09-05 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 215 |
| 2023-09-01 | $13.90 | $14.50 | $13.90 | $14.50 | $14.50 | 5,653 |
| 2023-08-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 95 |
| 2023-08-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 3,901 |
| 2023-08-29 | $13.90 | $14.00 | $13.54 | $14.00 | $14.00 | 710 |
| 2023-08-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-08-25 | $14.00 | $14.00 | $13.90 | $14.00 | $14.00 | 2,210 |
| 2023-08-24 | $14.20 | $14.20 | $14.00 | $14.00 | $14.00 | 2,630 |
| 2023-08-23 | $14.02 | $14.20 | $14.02 | $14.20 | $14.20 | 17,183 |
| 2023-08-22 | $14.34 | $14.34 | $14.19 | $14.19 | $14.19 | 1,962 |
| 2023-08-21 | $14.20 | $14.45 | $14.20 | $14.35 | $14.35 | 1,288 |
| 2023-08-18 | $14.22 | $14.22 | $14.19 | $14.19 | $14.19 | 614 |
| 2023-08-17 | $14.50 | $14.50 | $14.22 | $14.30 | $14.30 | 1,969 |
| 2023-08-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.49 | 100 |
| 2023-08-15 | $14.80 | $14.80 | $14.75 | $14.75 | $14.54 | 1,911 |
| 2023-08-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.68 | 10 |
| 2023-08-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.68 | 700 |
| 2023-08-10 | $14.95 | $14.95 | $14.90 | $14.90 | $14.68 | 205 |
| 2023-08-09 | $14.95 | $14.95 | $14.82 | $14.82 | $14.61 | 1,330 |
| 2023-08-08 | $14.94 | $14.94 | $14.94 | $14.94 | $14.72 | 112 |
| 2023-08-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.64 | 0 |
| 2023-08-04 | $14.85 | $14.85 | $14.85 | $14.85 | $14.64 | 700 |
| 2023-08-03 | $14.90 | $14.90 | $14.44 | $14.85 | $14.64 | 1,425 |
| 2023-08-02 | $14.95 | $14.95 | $14.55 | $14.82 | $14.61 | 2,300 |
| 2023-08-01 | $14.78 | $14.99 | $14.61 | $14.99 | $14.77 | 3,066 |
| 2023-07-31 | $15.00 | $15.50 | $15.00 | $15.50 | $15.28 | 1,100 |
| 2023-07-28 | $15.43 | $15.43 | $15.03 | $15.05 | $15.05 | 1,050 |
| 2023-07-27 | $15.16 | $15.48 | $15.05 | $15.05 | $15.05 | 4,520 |
| 2023-07-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-07-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-07-24 | $15.75 | $15.75 | $15.27 | $15.50 | $15.50 | 1,100 |
| 2023-07-21 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 2 |
| 2023-07-20 | $15.00 | $15.75 | $15.00 | $15.75 | $15.75 | 15,231 |
| 2023-07-19 | $15.50 | $15.50 | $15.00 | $15.49 | $15.49 | 5,300 |
| 2023-07-18 | $15.00 | $15.50 | $14.98 | $15.50 | $15.50 | 5,660 |
| 2023-07-17 | $15.00 | $15.00 | $14.53 | $14.98 | $14.98 | 1,100 |
| 2023-07-14 | $14.75 | $15.25 | $14.75 | $15.25 | $15.25 | 6,250 |
| 2023-07-13 | $15.00 | $15.00 | $14.95 | $15.00 | $15.00 | 700 |
| 2023-07-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,269 |
| 2023-07-11 | $14.45 | $15.00 | $14.45 | $15.00 | $15.00 | 6,421 |
| 2023-07-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 14,531 |
| 2023-07-07 | $13.75 | $13.80 | $13.50 | $13.50 | $13.50 | 164,862 |
| 2023-07-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-07-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 75 |
| 2023-07-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-06-30 | $13.65 | $13.80 | $13.62 | $13.80 | $13.80 | 775 |
| 2023-06-29 | $13.61 | $13.80 | $13.61 | $13.80 | $13.80 | 300 |
| 2023-06-28 | $13.80 | $13.80 | $13.75 | $13.75 | $13.75 | 2,310 |
| 2023-06-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 701 |
| 2023-06-26 | $13.80 | $13.80 | $13.79 | $13.80 | $13.80 | 8,239 |
| 2023-06-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 10,001 |
| 2023-06-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-06-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 10 |
| 2023-06-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-06-16 | $14.00 | $14.00 | $13.90 | $14.00 | $14.00 | 1,240 |
| 2023-06-15 | $13.95 | $13.95 | $13.94 | $13.95 | $13.95 | 4,100 |
| 2023-06-14 | $13.93 | $13.93 | $13.90 | $13.90 | $13.90 | 787 |
| 2023-06-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 100 |
| 2023-06-12 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 4,404 |
| 2023-06-09 | $14.05 | $14.05 | $14.01 | $14.01 | $14.01 | 608 |
| 2023-06-08 | $14.15 | $14.15 | $14.13 | $14.13 | $14.13 | 200 |
| 2023-06-07 | $14.20 | $14.20 | $14.01 | $14.15 | $14.15 | 4,043 |
| 2023-06-06 | $14.50 | $14.50 | $14.00 | $14.06 | $14.06 | 6,961 |
| 2023-06-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-06-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 25 |
| 2023-06-01 | $14.15 | $14.50 | $14.15 | $14.50 | $14.50 | 1,700 |
| 2023-05-31 | $14.15 | $14.15 | $14.00 | $14.00 | $14.00 | 561 |
| 2023-05-30 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 70 |
| 2023-05-26 | $14.15 | $14.16 | $14.15 | $14.16 | $14.16 | 1,277 |
| 2023-05-25 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 10 |
| 2023-05-24 | $15.15 | $15.15 | $14.26 | $14.26 | $14.26 | 617 |
| 2023-05-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2023-05-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-05-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-05-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2023-05-17 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 2,000 |
| 2023-05-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-05-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2,150 |
| 2023-05-12 | $15.05 | $15.05 | $14.60 | $14.60 | $14.60 | 5,601 |
| 2023-05-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 10 |
| 2023-05-10 | $15.10 | $15.10 | $14.88 | $15.00 | $15.00 | 4,461 |
| 2023-05-09 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 22 |
| 2023-05-08 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 64 |
| 2023-05-05 | $15.15 | $15.15 | $15.10 | $15.10 | $15.10 | 5,355 |
| 2023-05-04 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 15 |
| 2023-05-03 | $15.60 | $15.60 | $15.15 | $15.15 | $15.15 | 1,205 |
| 2023-05-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 340 |
| 2023-05-01 | $15.65 | $15.65 | $15.50 | $15.65 | $15.65 | 1,339 |
| 2023-04-28 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 75 |
| 2023-04-27 | $15.75 | $15.75 | $15.68 | $15.75 | $15.75 | 1,600 |
| 2023-04-26 | $16.00 | $16.00 | $15.60 | $15.60 | $15.60 | 633 |
| 2023-04-25 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 202 |
| 2023-04-24 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 605 |
| 2023-04-21 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 5 |
| 2023-04-20 | $16.15 | $16.50 | $16.12 | $16.13 | $16.13 | 3,500 |
| 2023-04-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 107 |
| 2023-04-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 916 |
| 2023-04-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 300 |
| 2023-04-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1,125 |
| 2023-04-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-04-12 | $16.90 | $17.00 | $16.40 | $17.00 | $17.00 | 988 |
| 2023-04-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 32 |
| 2023-04-10 | $16.99 | $17.50 | $16.99 | $17.00 | $17.00 | 6,250 |
| 2023-04-06 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 100 |
| 2023-04-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-04-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,000 |
| 2023-04-03 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2023-03-31 | $15.68 | $17.02 | $15.60 | $17.02 | $17.02 | 1,290 |
| 2023-03-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 55 |
| 2023-03-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 103 |
| 2023-03-27 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-03-24 | $16.25 | $16.45 | $16.10 | $16.10 | $16.10 | 3,694 |
| 2023-03-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 50 |
| 2023-03-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 500 |
| 2023-03-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 295 |
| 2023-03-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,133 |
| 2023-03-17 | $16.40 | $16.50 | $16.17 | $16.50 | $16.50 | 1,450 |
| 2023-03-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 498 |
| 2023-03-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,347 |
| 2023-03-14 | $16.50 | $16.80 | $16.50 | $16.50 | $16.50 | 2,790 |
| 2023-03-13 | $18.30 | $18.30 | $15.05 | $16.25 | $16.25 | 12,368 |
| 2023-03-10 | $18.50 | $18.50 | $18.45 | $18.45 | $18.45 | 338 |
| 2023-03-09 | $19.45 | $19.71 | $19.00 | $19.00 | $19.00 | 5,175 |
| 2023-03-08 | $19.15 | $19.25 | $19.00 | $19.25 | $19.25 | 650 |
| 2023-03-07 | $19.15 | $19.25 | $19.15 | $19.15 | $19.15 | 1,500 |
| 2023-03-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-03-03 | $19.45 | $19.45 | $19.00 | $19.00 | $19.00 | 213 |
| 2023-03-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-03-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-02-28 | $19.48 | $19.48 | $19.25 | $19.25 | $19.25 | 1,201 |
| 2023-02-27 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-02-24 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-02-23 | $19.29 | $19.71 | $19.29 | $19.71 | $19.71 | 200 |
| 2023-02-22 | $19.71 | $19.71 | $19.71 | $19.71 | $19.50 | 168 |
| 2023-02-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 300 |
| 2023-02-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 0 |
| 2023-02-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 100 |
| 2023-02-15 | $19.40 | $20.00 | $19.40 | $20.00 | $19.79 | 1,248 |
| 2023-02-14 | $19.60 | $19.60 | $19.60 | $19.60 | $19.39 | 0 |
| 2023-02-13 | $19.60 | $19.60 | $19.60 | $19.60 | $19.39 | 1,340 |
| 2023-02-10 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 3,075 |
| 2023-02-09 | $18.95 | $19.28 | $18.95 | $18.95 | $18.95 | 1,975 |
| 2023-02-08 | $19.00 | $19.00 | $18.91 | $18.91 | $18.91 | 1,375 |
| 2023-02-07 | $19.00 | $19.00 | $18.85 | $19.00 | $19.00 | 6,578 |
| 2023-02-06 | $18.84 | $18.85 | $18.84 | $18.85 | $18.85 | 200 |
| 2023-02-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 500 |
| 2023-02-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 500 |
| 2023-02-01 | $18.30 | $18.78 | $18.30 | $18.78 | $18.78 | 1,275 |
| 2023-01-31 | $18.40 | $18.40 | $18.25 | $18.26 | $18.26 | 2,082 |
| 2023-01-30 | $18.49 | $18.49 | $18.21 | $18.48 | $18.48 | 500 |
| 2023-01-27 | $18.15 | $18.32 | $18.12 | $18.12 | $18.12 | 3,267 |
| 2023-01-26 | $18.50 | $18.50 | $18.11 | $18.11 | $18.11 | 1,930 |
| 2023-01-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2023-01-24 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 200 |
| 2023-01-23 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 100 |
| 2023-01-20 | $18.25 | $18.25 | $18.10 | $18.10 | $18.10 | 5,410 |
| 2023-01-19 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 101 |
| 2023-01-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-01-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2023-01-13 | $17.95 | $18.50 | $17.95 | $18.50 | $18.50 | 8,175 |
| 2023-01-12 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 200 |
| 2023-01-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2023-01-10 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 625 |
| 2023-01-09 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-01-06 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 14 |
| 2023-01-05 | $17.81 | $17.85 | $17.80 | $17.85 | $17.85 | 1,525 |
| 2023-01-04 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2023-01-03 | $17.84 | $17.85 | $17.81 | $17.81 | $17.81 | 1,280 |
| 2022-12-30 | $17.85 | $17.85 | $17.80 | $17.80 | $17.80 | 1,100 |
| 2022-12-29 | $17.85 | $17.85 | $17.83 | $17.85 | $17.85 | 4,054 |
| 2022-12-28 | $17.81 | $17.85 | $17.80 | $17.85 | $17.85 | 1,908 |
| 2022-12-27 | $18.00 | $18.00 | $17.80 | $17.85 | $17.85 | 4,100 |
| 2022-12-23 | $18.07 | $18.07 | $18.04 | $18.04 | $18.04 | 6,263 |
| 2022-12-22 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-12-21 | $18.07 | $18.07 | $18.05 | $18.05 | $18.05 | 600 |
| 2022-12-20 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2022-12-19 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2022-12-16 | $18.09 | $18.10 | $18.09 | $18.09 | $18.09 | 9,514 |
| 2022-12-15 | $18.13 | $18.13 | $18.09 | $18.09 | $18.09 | 4,700 |
| 2022-12-14 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2022-12-13 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 27 |
| 2022-12-12 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2022-12-09 | $18.15 | $18.15 | $18.11 | $18.15 | $18.15 | 1,300 |
| 2022-12-08 | $18.24 | $18.24 | $18.15 | $18.15 | $18.15 | 800 |
| 2022-12-07 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 500 |
| 2022-12-06 | $18.23 | $18.24 | $18.20 | $18.24 | $18.24 | 1,200 |
| 2022-12-05 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 500 |
| 2022-12-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 270 |
| 2022-12-01 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2022-11-30 | $18.35 | $18.35 | $18.00 | $18.28 | $18.28 | 4,941 |
| 2022-11-29 | $18.30 | $18.35 | $18.05 | $18.35 | $18.35 | 8,662 |
| 2022-11-28 | $18.31 | $18.49 | $18.20 | $18.49 | $18.49 | 500 |
| 2022-11-25 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 100 |
| 2022-11-23 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 1,000 |
| 2022-11-22 | $18.54 | $18.54 | $18.31 | $18.31 | $18.31 | 375 |
| 2022-11-21 | $18.33 | $18.33 | $18.25 | $18.25 | $18.25 | 5,285 |
| 2022-11-18 | $18.45 | $18.45 | $18.41 | $18.41 | $18.41 | 1,300 |
| 2022-11-17 | $18.70 | $18.70 | $18.40 | $18.66 | $18.66 | 6,516 |
| 2022-11-16 | $18.99 | $18.99 | $18.99 | $18.99 | $18.78 | 100 |
| 2022-11-15 | $18.85 | $18.99 | $18.85 | $18.99 | $18.78 | 3,122 |
| 2022-11-14 | $18.99 | $18.99 | $18.85 | $18.85 | $18.64 | 641 |
| 2022-11-11 | $19.40 | $19.40 | $19.00 | $19.00 | $18.79 | 5,426 |
| 2022-11-10 | $19.74 | $19.74 | $19.45 | $19.45 | $19.23 | 600 |
| 2022-11-09 | $19.40 | $19.40 | $19.40 | $19.40 | $19.18 | 200 |
| 2022-11-08 | $19.40 | $19.40 | $19.40 | $19.40 | $19.18 | 500 |
| 2022-11-07 | $19.40 | $19.40 | $19.40 | $19.40 | $19.18 | 158 |
| 2022-11-04 | $19.40 | $19.40 | $19.40 | $19.40 | $19.18 | 5 |
| 2022-11-03 | $19.40 | $19.40 | $19.40 | $19.40 | $19.18 | 100 |
| 2022-11-02 | $19.60 | $19.60 | $19.60 | $19.60 | $19.38 | 100 |
| 2022-11-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.28 | 342 |
| 2022-10-31 | $19.70 | $19.70 | $19.50 | $19.50 | $19.28 | 258 |
| 2022-10-28 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 200 |
| 2022-10-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-10-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-10-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 100 |
| 2022-10-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 10 |
| 2022-10-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-19 | $19.30 | $20.00 | $19.30 | $20.00 | $20.00 | 3,000 |
| 2022-10-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-17 | $20.00 | $20.00 | $19.99 | $20.00 | $20.00 | 1,100 |
| 2022-10-14 | $19.30 | $20.00 | $19.30 | $19.30 | $19.30 | 3,754 |
| 2022-10-13 | $19.85 | $19.85 | $19.30 | $19.30 | $19.30 | 1,224 |
| 2022-10-12 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2022-10-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 129 |
| 2022-10-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2022-10-07 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 500 |
| 2022-10-06 | $19.34 | $19.40 | $19.33 | $19.40 | $19.40 | 703 |
| 2022-10-05 | $19.80 | $19.80 | $19.21 | $19.38 | $19.38 | 3,540 |
| 2022-10-04 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2022-10-03 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 100 |
| 2022-09-30 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 6 |
| 2022-09-29 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-09-28 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 100 |
| 2022-09-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 301 |
| 2022-09-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 25 |
| 2022-09-23 | $20.15 | $20.25 | $20.00 | $20.25 | $20.25 | 9,724 |
| 2022-09-22 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-09-21 | $20.68 | $20.70 | $20.15 | $20.20 | $20.20 | 7,500 |
| 2022-09-20 | $21.00 | $21.00 | $20.65 | $20.70 | $20.70 | 2,525 |
| 2022-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 15 |
| 2022-09-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 54 |
| 2022-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-09-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 600 |
| 2022-09-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-09-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 105 |
| 2022-09-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-09-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 180 |
| 2022-09-06 | $20.75 | $20.75 | $20.55 | $20.55 | $20.55 | 4,433 |
| 2022-09-02 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2022-09-01 | $21.00 | $21.00 | $20.75 | $20.98 | $20.98 | 600 |
| 2022-08-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 300 |
| 2022-08-30 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100 |
| 2022-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-08-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2022-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.79 | 0 |
| 2022-08-23 | $21.42 | $22.00 | $21.42 | $22.00 | $21.79 | 1,258 |
| 2022-08-22 | $21.42 | $21.42 | $21.42 | $21.42 | $21.22 | 0 |
| 2022-08-19 | $21.25 | $21.42 | $21.25 | $21.42 | $21.22 | 300 |
| 2022-08-18 | $21.19 | $21.42 | $21.19 | $21.42 | $21.22 | 250 |
| 2022-08-17 | $20.85 | $20.85 | $20.85 | $20.85 | $20.65 | 250 |
| 2022-08-16 | $20.85 | $21.42 | $20.85 | $21.42 | $21.22 | 400 |
| 2022-08-15 | $20.60 | $21.25 | $20.60 | $20.83 | $20.63 | 1,300 |
| 2022-08-12 | $20.50 | $20.60 | $20.50 | $20.60 | $20.41 | 2,895 |
| 2022-08-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.31 | 0 |
| 2022-08-10 | $20.35 | $20.50 | $20.35 | $20.50 | $20.31 | 925 |
| 2022-08-09 | $20.25 | $20.25 | $20.25 | $20.25 | $20.06 | 648 |
| 2022-08-08 | $20.25 | $20.25 | $20.25 | $20.25 | $20.06 | 250 |
| 2022-08-05 | $20.05 | $20.05 | $20.05 | $20.05 | $19.86 | 90 |
| 2022-08-04 | $20.10 | $20.15 | $20.05 | $20.05 | $19.86 | 1,600 |
| 2022-08-03 | $20.10 | $20.10 | $20.10 | $20.10 | $19.91 | 0 |
| 2022-08-02 | $20.10 | $20.10 | $20.10 | $20.10 | $19.91 | 100 |
| 2022-08-01 | $20.10 | $20.10 | $20.10 | $20.10 | $19.91 | 300 |
| 2022-07-29 | $20.11 | $20.11 | $20.11 | $20.11 | $19.92 | 442 |
| 2022-07-28 | $20.30 | $20.30 | $20.30 | $20.30 | $20.11 | 75 |
| 2022-07-27 | $20.06 | $20.30 | $20.05 | $20.30 | $20.11 | 3,200 |
| 2022-07-26 | $20.22 | $20.43 | $20.22 | $20.43 | $20.24 | 300 |
| 2022-07-25 | $20.40 | $20.40 | $20.40 | $20.40 | $20.21 | 500 |
| 2022-07-22 | $20.05 | $20.20 | $20.05 | $20.13 | $19.93 | 3,541 |
| 2022-07-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.06 | 0 |
| 2022-07-20 | $20.05 | $20.25 | $20.05 | $20.25 | $20.06 | 4,159 |
| 2022-07-19 | $20.10 | $20.10 | $20.02 | $20.02 | $19.83 | 395 |
| 2022-07-18 | $20.50 | $20.50 | $20.02 | $20.02 | $19.83 | 2,100 |
| 2022-07-15 | $20.53 | $20.53 | $20.53 | $20.53 | $20.34 | 500 |
| 2022-07-14 | $20.52 | $20.52 | $20.52 | $20.52 | $20.33 | 100 |
| 2022-07-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.76 | 0 |
| 2022-07-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.76 | 0 |
| 2022-07-11 | $20.00 | $20.00 | $19.95 | $19.95 | $19.76 | 371 |
| 2022-07-08 | $20.34 | $20.50 | $20.00 | $20.05 | $19.86 | 4,331 |
| 2022-07-07 | $20.34 | $20.34 | $20.34 | $20.34 | $20.15 | 193 |
| 2022-07-06 | $20.06 | $20.07 | $20.00 | $20.00 | $19.81 | 1,600 |
| 2022-07-05 | $20.15 | $20.22 | $20.06 | $20.10 | $19.91 | 4,250 |
| 2022-07-01 | $20.35 | $20.35 | $20.35 | $20.35 | $20.16 | 1 |
| 2022-06-30 | $20.27 | $20.35 | $20.10 | $20.35 | $20.16 | 2,100 |
| 2022-06-29 | $20.35 | $20.35 | $20.35 | $20.35 | $20.16 | 350 |
| 2022-06-28 | $20.25 | $20.25 | $20.25 | $20.25 | $20.06 | 0 |
| 2022-06-27 | $20.26 | $20.26 | $20.25 | $20.25 | $20.06 | 500 |
| 2022-06-24 | $20.26 | $20.26 | $20.26 | $20.26 | $20.07 | 250 |
| 2022-06-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.36 | 500 |
| 2022-06-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.36 | 100 |
| 2022-06-21 | $20.40 | $20.40 | $20.40 | $20.40 | $20.21 | 1 |
| 2022-06-17 | $20.40 | $20.40 | $20.40 | $20.40 | $20.21 | 100 |
| 2022-06-16 | $20.87 | $20.87 | $20.50 | $20.65 | $20.45 | 3,353 |
| 2022-06-15 | $20.80 | $21.25 | $20.80 | $21.25 | $21.05 | 623 |
| 2022-06-14 | $20.89 | $20.89 | $20.89 | $20.89 | $20.69 | 907 |
| 2022-06-13 | $21.39 | $21.39 | $21.39 | $21.39 | $21.19 | 0 |
| 2022-06-10 | $21.39 | $21.39 | $21.39 | $21.39 | $21.19 | 0 |
| 2022-06-09 | $21.50 | $21.50 | $21.30 | $21.39 | $21.19 | 4,148 |
| 2022-06-08 | $21.59 | $21.59 | $21.00 | $21.00 | $20.80 | 350 |
| 2022-06-07 | $20.70 | $21.25 | $20.70 | $21.25 | $21.05 | 200 |
| 2022-06-06 | $21.30 | $21.35 | $20.80 | $20.80 | $20.60 | 8,786 |
| 2022-06-03 | $21.60 | $21.60 | $21.30 | $21.30 | $21.10 | 2,000 |
| 2022-06-02 | $21.85 | $21.85 | $21.85 | $21.85 | $21.64 | 101 |
| 2022-06-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.79 | 0 |
| 2022-05-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.79 | 0 |
| 2022-05-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.79 | 105 |
| 2022-05-26 | $22.00 | $22.00 | $21.50 | $22.00 | $21.79 | 600 |
| 2022-05-25 | $21.15 | $21.15 | $21.00 | $21.00 | $20.80 | 3,877 |
| 2022-05-24 | $22.30 | $22.30 | $22.30 | $22.30 | $22.09 | 0 |
| 2022-05-23 | $21.50 | $22.30 | $21.34 | $22.30 | $22.09 | 2,200 |
| 2022-05-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.30 | 1,100 |
| 2022-05-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.30 | 100 |
| 2022-05-18 | $22.40 | $22.40 | $21.50 | $21.50 | $21.30 | 1,738 |
| 2022-05-17 | $22.20 | $22.20 | $22.20 | $22.20 | $21.99 | 100 |
| 2022-05-16 | $21.63 | $21.63 | $21.63 | $21.63 | $21.42 | 150 |
| 2022-05-13 | $21.75 | $21.75 | $21.55 | $21.55 | $21.35 | 750 |
| 2022-05-12 | $21.90 | $21.90 | $21.80 | $21.80 | $21.59 | 1,670 |
| 2022-05-11 | $22.35 | $22.35 | $22.35 | $22.35 | $21.93 | 100 |
| 2022-05-10 | $22.05 | $22.05 | $22.05 | $22.05 | $21.63 | 15 |
| 2022-05-09 | $22.30 | $22.30 | $22.05 | $22.05 | $21.63 | 1,100 |
| 2022-05-06 | $22.65 | $22.65 | $22.41 | $22.41 | $21.99 | 1,624 |
| 2022-05-05 | $22.60 | $22.65 | $22.50 | $22.50 | $22.07 | 1,249 |
| 2022-05-04 | $22.85 | $22.85 | $22.85 | $22.85 | $22.42 | 2 |
| 2022-05-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.42 | 100 |
| 2022-05-02 | $22.65 | $22.65 | $22.50 | $22.50 | $22.07 | 750 |
| 2022-04-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.07 | 0 |
| 2022-04-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.07 | 1,210 |
| 2022-04-27 | $22.45 | $22.45 | $22.45 | $22.45 | $22.03 | 4 |
| 2022-04-26 | $22.50 | $22.50 | $22.38 | $22.45 | $22.03 | 1,176 |
| 2022-04-25 | $22.50 | $22.75 | $22.40 | $22.75 | $22.32 | 3,801 |
| 2022-04-22 | $23.10 | $23.10 | $22.31 | $22.35 | $21.93 | 15,900 |
| 2022-04-21 | $24.35 | $24.50 | $23.10 | $23.10 | $22.66 | 4,700 |
| 2022-04-20 | $24.15 | $24.42 | $23.60 | $23.65 | $23.20 | 4,862 |
| 2022-04-19 | $24.45 | $24.45 | $24.25 | $24.25 | $23.79 | 910 |
| 2022-04-18 | $24.50 | $24.62 | $24.49 | $24.50 | $24.04 | 2,317 |
| 2022-04-14 | $24.21 | $24.21 | $24.21 | $24.21 | $23.75 | 0 |
| 2022-04-13 | $24.21 | $24.21 | $24.21 | $24.21 | $23.75 | 94 |
| 2022-04-12 | $24.21 | $24.21 | $24.21 | $24.21 | $23.75 | 0 |
| 2022-04-11 | $24.21 | $24.21 | $24.21 | $24.21 | $23.75 | 0 |
| 2022-04-08 | $25.00 | $25.00 | $24.21 | $24.21 | $23.75 | 702 |
| 2022-04-07 | $24.30 | $24.30 | $24.30 | $24.30 | $23.84 | 0 |
| 2022-04-06 | $24.35 | $24.35 | $24.30 | $24.30 | $23.84 | 3,700 |
| 2022-04-05 | $24.35 | $24.35 | $24.35 | $24.35 | $23.89 | 0 |
| 2022-04-04 | $24.35 | $24.35 | $24.35 | $24.35 | $23.89 | 200 |
| 2022-04-01 | $24.40 | $24.40 | $24.40 | $24.40 | $23.94 | 0 |
| 2022-03-31 | $24.40 | $24.40 | $24.40 | $24.40 | $23.94 | 0 |
| 2022-03-30 | $25.00 | $25.00 | $24.40 | $24.40 | $23.94 | 500 |
| 2022-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 0 |
| 2022-03-28 | $24.80 | $25.00 | $24.80 | $25.00 | $24.53 | 1,164 |
| 2022-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 0 |
| 2022-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 0 |
| 2022-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 0 |
| 2022-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 100 |
| 2022-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 0 |
| 2022-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 100 |
| 2022-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 16 |
| 2022-03-16 | $24.26 | $25.00 | $24.25 | $25.00 | $24.53 | 5,781 |
| 2022-03-15 | $24.25 | $24.25 | $24.25 | $24.25 | $23.79 | 0 |
| 2022-03-14 | $24.25 | $24.25 | $24.25 | $24.25 | $23.79 | 0 |
| 2022-03-11 | $24.25 | $24.25 | $24.25 | $24.25 | $23.79 | 1 |
| 2022-03-10 | $24.25 | $24.25 | $24.25 | $24.25 | $23.79 | 0 |
| 2022-03-09 | $24.25 | $24.25 | $24.25 | $24.25 | $23.79 | 0 |
| 2022-03-08 | $24.25 | $24.25 | $24.25 | $24.25 | $23.79 | 0 |
| 2022-03-07 | $24.25 | $24.25 | $24.25 | $24.25 | $23.79 | 24 |
| 2022-03-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.79 | 2 |
| 2022-03-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.79 | 0 |
| 2022-03-02 | $24.26 | $24.26 | $24.25 | $24.25 | $23.79 | 367 |
| 2022-03-01 | $24.21 | $24.21 | $24.21 | $24.21 | $23.75 | 0 |
| 2022-02-28 | $24.21 | $24.21 | $24.21 | $24.21 | $23.75 | 0 |
| 2022-02-25 | $24.21 | $24.21 | $24.21 | $24.21 | $23.75 | 3,000 |
| 2022-02-24 | $24.29 | $24.30 | $24.15 | $24.15 | $23.69 | 1,700 |
| 2022-02-23 | $25.11 | $25.11 | $24.85 | $24.85 | $24.38 | 3,300 |
| 2022-02-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.43 | 3 |
| 2022-02-18 | $24.91 | $24.91 | $24.90 | $24.90 | $24.43 | 3,000 |
| 2022-02-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.77 | 0 |
| 2022-02-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.57 | 10 |
| 2022-02-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.57 | 0 |
| 2022-02-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.57 | 0 |
| 2022-02-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.57 | 0 |
| 2022-02-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.57 | 20 |
| 2022-02-09 | $25.10 | $25.25 | $24.81 | $25.25 | $24.57 | 5,800 |
| 2022-02-08 | $25.67 | $25.67 | $25.67 | $25.67 | $24.98 | 0 |
| 2022-02-07 | $25.67 | $25.67 | $25.67 | $25.67 | $24.98 | 170 |
| 2022-02-04 | $25.67 | $25.67 | $25.67 | $25.67 | $24.98 | 10 |
| 2022-02-03 | $25.66 | $25.67 | $25.66 | $25.67 | $24.98 | 200 |
| 2022-02-02 | $25.67 | $25.67 | $25.67 | $25.67 | $24.98 | 0 |
| 2022-02-01 | $25.67 | $25.67 | $25.67 | $25.67 | $24.98 | 450 |
| 2022-01-31 | $25.23 | $25.23 | $25.23 | $25.23 | $24.54 | 100 |
| 2022-01-28 | $25.35 | $25.35 | $25.35 | $25.35 | $24.67 | 0 |
| 2022-01-27 | $25.35 | $25.35 | $25.35 | $25.35 | $24.67 | 200 |
| 2022-01-26 | $25.62 | $25.67 | $25.35 | $25.35 | $24.67 | 1,027 |
| 2022-01-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.01 | 0 |
| 2022-01-24 | $25.75 | $25.75 | $25.70 | $25.70 | $25.01 | 1,100 |
| 2022-01-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.01 | 0 |
| 2022-01-20 | $25.65 | $25.70 | $25.45 | $25.70 | $25.01 | 800 |
| 2022-01-19 | $25.10 | $25.10 | $25.10 | $25.10 | $24.42 | 0 |
| 2022-01-18 | $25.10 | $25.10 | $25.10 | $25.10 | $24.42 | 500 |
| 2022-01-14 | $24.85 | $25.45 | $24.85 | $25.45 | $24.76 | 1,100 |
| 2022-01-13 | $24.83 | $24.83 | $24.83 | $24.83 | $24.16 | 0 |
| 2022-01-12 | $24.83 | $24.83 | $24.83 | $24.83 | $24.16 | 100 |
| 2022-01-11 | $24.71 | $24.71 | $24.71 | $24.71 | $24.04 | 0 |
| 2022-01-10 | $24.71 | $24.71 | $24.71 | $24.71 | $24.04 | 0 |
| 2022-01-07 | $24.71 | $24.71 | $24.71 | $24.71 | $24.04 | 0 |
| 2022-01-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.04 | 100 |
| 2022-01-05 | $24.52 | $24.52 | $24.52 | $24.52 | $23.86 | 0 |
| 2022-01-04 | $24.68 | $24.68 | $24.52 | $24.52 | $23.86 | 1,219 |
| 2022-01-03 | $24.56 | $24.56 | $24.56 | $24.56 | $23.90 | 3,901 |
| 2021-12-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.03 | 100 |
| 2021-12-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.03 | 0 |
| 2021-12-29 | $24.70 | $24.70 | $24.70 | $24.70 | $24.03 | 0 |
| 2021-12-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.03 | 100 |
| 2021-12-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.18 | 0 |
| 2021-12-23 | $24.85 | $24.85 | $24.85 | $24.85 | $24.18 | 0 |
| 2021-12-22 | $24.85 | $24.85 | $24.85 | $24.85 | $24.18 | 100 |
| 2021-12-21 | $24.55 | $24.55 | $24.55 | $24.55 | $23.89 | 5 |
| 2021-12-20 | $24.55 | $24.55 | $24.55 | $24.55 | $23.89 | 0 |
| 2021-12-17 | $24.64 | $24.64 | $24.64 | $24.64 | $23.97 | 0 |
| 2021-12-16 | $24.55 | $24.55 | $24.55 | $24.55 | $23.89 | 0 |
| 2021-12-15 | $24.55 | $24.55 | $24.55 | $24.55 | $23.89 | 105 |
| 2021-12-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.13 | 30 |
| 2021-12-13 | $24.80 | $24.80 | $24.80 | $24.80 | $24.13 | 100 |
| 2021-12-10 | $24.85 | $24.85 | $24.85 | $24.85 | $24.18 | 0 |
| 2021-12-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.18 | 0 |
| 2021-12-08 | $24.60 | $24.85 | $24.60 | $24.85 | $24.18 | 2,100 |
| 2021-12-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.08 | 200 |
| 2021-12-06 | $24.64 | $24.64 | $24.64 | $24.64 | $23.97 | 0 |
| 2021-12-03 | $24.64 | $24.64 | $24.64 | $24.64 | $23.97 | 4 |
| 2021-12-02 | $24.64 | $24.64 | $24.64 | $24.64 | $23.97 | 0 |
| 2021-12-01 | $24.64 | $24.64 | $24.64 | $24.64 | $23.97 | 66 |
| 2021-11-30 | $24.64 | $24.64 | $24.64 | $24.64 | $23.97 | 0 |
| 2021-11-29 | $24.64 | $24.64 | $24.64 | $24.64 | $23.97 | 0 |
| 2021-11-26 | $24.75 | $24.75 | $24.50 | $24.64 | $23.97 | 619 |
| 2021-11-24 | $24.68 | $24.68 | $24.68 | $24.68 | $24.01 | 100 |
| 2021-11-23 | $24.60 | $24.60 | $24.60 | $24.60 | $23.94 | 0 |
| 2021-11-22 | $24.60 | $24.60 | $24.60 | $24.60 | $23.94 | 0 |
| 2021-11-19 | $24.60 | $24.60 | $24.60 | $24.60 | $23.94 | 0 |
| 2021-11-18 | $24.60 | $24.60 | $24.60 | $24.60 | $23.94 | 0 |
| 2021-11-17 | $24.60 | $24.60 | $24.60 | $24.60 | $23.73 | 646 |
| 2021-11-16 | $24.60 | $24.60 | $24.60 | $24.60 | $23.73 | 250 |
| 2021-11-15 | $24.65 | $24.65 | $24.60 | $24.60 | $23.73 | 6,335 |
| 2021-11-12 | $24.60 | $24.60 | $24.60 | $24.60 | $23.73 | 409 |
| 2021-11-11 | $24.60 | $24.60 | $24.60 | $24.60 | $23.73 | 700 |
| 2021-11-10 | $24.75 | $24.75 | $24.55 | $24.55 | $23.69 | 4,244 |
| 2021-11-09 | $24.75 | $24.75 | $24.75 | $24.75 | $23.88 | 0 |
| 2021-11-08 | $24.75 | $24.75 | $24.75 | $24.75 | $23.88 | 0 |
| 2021-11-05 | $24.80 | $24.80 | $24.60 | $24.75 | $23.88 | 2,101 |
| 2021-11-04 | $24.80 | $24.80 | $24.80 | $24.80 | $23.93 | 60 |
| 2021-11-03 | $24.80 | $24.80 | $24.80 | $24.80 | $23.93 | 2,200 |
| 2021-11-02 | $24.75 | $24.80 | $24.75 | $24.80 | $23.93 | 3,935 |
| 2021-11-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.07 | 713 |
| 2021-10-29 | $24.85 | $24.85 | $24.85 | $24.85 | $23.97 | 500 |
| 2021-10-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.73 | 1 |
| 2021-10-27 | $24.85 | $24.85 | $24.60 | $24.60 | $23.73 | 300 |
| 2021-10-26 | $24.90 | $24.95 | $24.90 | $24.95 | $24.07 | 1,500 |
| 2021-10-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.02 | 287 |
| 2021-10-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.02 | 500 |
| 2021-10-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.07 | 1 |
| 2021-10-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.07 | 0 |
| 2021-10-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.07 | 100 |
| 2021-10-18 | $24.95 | $24.95 | $24.95 | $24.95 | $24.07 | 0 |
| 2021-10-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.07 | 60 |
| 2021-10-14 | $24.66 | $24.95 | $24.66 | $24.95 | $24.07 | 300 |
| 2021-10-13 | $24.50 | $24.50 | $24.50 | $24.50 | $23.64 | 130 |
| 2021-10-12 | $24.50 | $24.50 | $24.50 | $24.50 | $23.64 | 1,100 |
| 2021-10-11 | $24.81 | $24.81 | $24.35 | $24.35 | $23.49 | 8,115 |
| 2021-10-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.02 | 100 |
| 2021-10-07 | $24.81 | $24.81 | $24.81 | $24.81 | $23.94 | 800 |
| 2021-10-06 | $24.81 | $24.81 | $24.81 | $24.81 | $23.94 | 0 |
| 2021-10-05 | $24.95 | $24.95 | $24.81 | $24.81 | $23.94 | 1,100 |
| 2021-10-04 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 0 |
| 2021-10-01 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 0 |
| 2021-09-30 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 1,300 |
| 2021-09-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.12 | 300 |
| 2021-09-28 | $25.75 | $25.75 | $25.75 | $25.75 | $24.84 | 0 |
| 2021-09-27 | $25.75 | $25.75 | $25.75 | $25.75 | $24.84 | 100 |
| 2021-09-24 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 300 |
| 2021-09-23 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 0 |
| 2021-09-22 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 0 |
| 2021-09-21 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 0 |
| 2021-09-20 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 0 |
| 2021-09-17 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 0 |
| 2021-09-16 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 19 |
| 2021-09-15 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 0 |
| 2021-09-14 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 0 |
| 2021-09-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 205 |
| 2021-09-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 115 |
| 2021-09-09 | $25.00 | $25.05 | $25.00 | $25.05 | $24.17 | 9,000 |
| 2021-09-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 827 |
| 2021-09-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 0 |
| 2021-09-03 | $25.00 | $25.00 | $24.96 | $24.96 | $24.08 | 1,251 |
| 2021-09-02 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 45 |
| 2021-09-01 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 71 |
| 2021-08-31 | $25.00 | $25.00 | $24.96 | $24.96 | $24.08 | 900 |
| 2021-08-30 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 1 |
| 2021-08-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 51 |
| 2021-08-26 | $25.25 | $25.25 | $24.96 | $24.96 | $24.08 | 900 |
| 2021-08-25 | $25.10 | $25.50 | $25.01 | $25.50 | $24.60 | 2,920 |
| 2021-08-24 | $25.01 | $25.01 | $25.01 | $25.01 | $24.13 | 0 |
| 2021-08-23 | $25.50 | $25.55 | $25.01 | $25.01 | $24.13 | 1,700 |
| 2021-08-20 | $25.50 | $25.50 | $25.50 | $25.50 | $24.60 | 401 |
| 2021-08-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.12 | 0 |
| 2021-08-18 | $26.00 | $26.00 | $24.95 | $25.00 | $23.93 | 70,750 |
| 2021-08-17 | $26.75 | $26.75 | $26.75 | $26.75 | $25.60 | 0 |
| 2021-08-16 | $26.75 | $26.75 | $26.75 | $26.75 | $25.60 | 0 |
| 2021-08-13 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 600 |
| 2021-08-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2021-08-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 600 |
| 2021-08-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 300 |
| 2021-08-09 | $26.25 | $26.25 | $26.25 | $26.25 | $25.12 | 0 |
| 2021-08-06 | $26.25 | $26.25 | $26.25 | $26.25 | $25.12 | 200 |
| 2021-08-05 | $25.76 | $25.76 | $25.76 | $25.76 | $24.66 | 0 |
| 2021-08-04 | $25.76 | $25.76 | $25.76 | $25.76 | $24.66 | 1 |
| 2021-08-03 | $26.50 | $26.50 | $25.76 | $25.76 | $24.66 | 6,494 |
| 2021-08-02 | $25.75 | $25.75 | $25.75 | $25.75 | $24.65 | 0 |
| 2021-07-30 | $25.75 | $25.75 | $25.75 | $25.75 | $24.65 | 0 |
| 2021-07-29 | $25.75 | $25.75 | $25.75 | $25.75 | $24.65 | 0 |
| 2021-07-28 | $25.75 | $25.75 | $25.75 | $25.75 | $24.65 | 500 |
| 2021-07-27 | $26.24 | $26.24 | $26.24 | $26.24 | $25.11 | 0 |
| 2021-07-26 | $26.24 | $26.24 | $26.24 | $26.24 | $25.11 | 325 |
| 2021-07-23 | $25.72 | $25.72 | $25.72 | $25.72 | $24.61 | 100 |
| 2021-07-22 | $26.49 | $26.49 | $26.49 | $26.49 | $25.35 | 0 |
| 2021-07-21 | $26.49 | $26.49 | $26.49 | $26.49 | $25.35 | 0 |
| 2021-07-20 | $26.49 | $26.49 | $26.49 | $26.49 | $25.35 | 50 |
| 2021-07-19 | $26.49 | $26.49 | $26.49 | $26.49 | $25.35 | 0 |
| 2021-07-16 | $26.49 | $26.49 | $26.49 | $26.49 | $25.35 | 40 |
| 2021-07-15 | $26.49 | $26.49 | $26.49 | $26.49 | $25.35 | 0 |
| 2021-07-14 | $26.49 | $26.49 | $26.49 | $26.49 | $25.35 | 100 |
| 2021-07-13 | $26.49 | $26.49 | $26.49 | $26.49 | $25.35 | 0 |
| 2021-07-12 | $26.49 | $26.49 | $26.49 | $26.49 | $25.35 | 0 |
| 2021-07-09 | $26.44 | $26.49 | $26.44 | $26.49 | $25.35 | 240 |
| 2021-07-08 | $25.52 | $25.52 | $25.00 | $25.25 | $24.17 | 1,610 |
| 2021-07-07 | $25.50 | $25.50 | $25.50 | $25.50 | $24.41 | 0 |
| 2021-07-06 | $25.50 | $25.50 | $25.50 | $25.50 | $24.41 | 0 |
| 2021-07-02 | $25.50 | $25.50 | $25.50 | $25.50 | $24.41 | 0 |
| 2021-07-01 | $26.76 | $26.76 | $25.50 | $25.50 | $24.41 | 565 |
| 2021-06-30 | $27.25 | $27.25 | $27.25 | $27.25 | $26.08 | 30 |
| 2021-06-29 | $27.25 | $27.25 | $27.25 | $27.25 | $26.08 | 107 |
| 2021-06-28 | $27.25 | $27.25 | $27.25 | $27.25 | $26.08 | 600 |
| 2021-06-25 | $27.00 | $27.25 | $27.00 | $27.25 | $26.08 | 225 |
| 2021-06-24 | $26.51 | $26.51 | $26.51 | $26.51 | $25.37 | 0 |
| 2021-06-23 | $26.51 | $26.51 | $26.51 | $26.51 | $25.37 | 0 |
| 2021-06-22 | $26.51 | $26.51 | $26.51 | $26.51 | $25.37 | 0 |
| 2021-06-21 | $27.00 | $27.00 | $26.51 | $26.51 | $25.37 | 608 |
| 2021-06-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 1 |
| 2021-06-17 | $25.99 | $26.00 | $25.99 | $26.00 | $24.88 | 379 |
| 2021-06-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 110 |
| 2021-06-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2021-06-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2021-06-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 0 |
| 2021-06-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 110 |
| 2021-06-09 | $24.37 | $24.37 | $24.37 | $24.37 | $23.32 | 501 |
| 2021-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.93 | 61 |
| 2021-06-07 | $25.00 | $25.00 | $25.00 | $25.00 | $23.93 | 0 |
| 2021-06-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.93 | 50 |
| 2021-06-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.93 | 0 |
| 2021-06-02 | $24.59 | $25.00 | $24.59 | $25.00 | $23.93 | 200 |
| 2021-06-01 | $24.37 | $24.37 | $24.37 | $24.37 | $23.32 | 735 |
| 2021-05-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 4 |
| 2021-05-27 | $25.99 | $26.00 | $25.79 | $26.00 | $24.88 | 2,400 |
| 2021-05-26 | $25.79 | $25.79 | $25.56 | $25.56 | $24.46 | 262 |
| 2021-05-25 | $24.27 | $24.27 | $24.27 | $24.27 | $23.23 | 1,000 |
| 2021-05-24 | $24.27 | $24.27 | $24.27 | $24.27 | $23.23 | 500 |
| 2021-05-21 | $24.27 | $25.50 | $24.27 | $25.50 | $24.41 | 700 |
| 2021-05-20 | $24.27 | $24.27 | $24.27 | $24.27 | $23.23 | 1,612 |
| 2021-05-19 | $24.31 | $24.31 | $24.27 | $24.27 | $23.23 | 600 |
| 2021-05-18 | $25.75 | $25.75 | $25.75 | $25.75 | $24.65 | 0 |
| 2021-05-17 | $25.75 | $25.75 | $25.75 | $25.75 | $24.65 | 0 |
| 2021-05-14 | $24.11 | $25.89 | $24.11 | $25.75 | $24.65 | 2,000 |
| 2021-05-13 | $25.99 | $26.00 | $24.11 | $26.00 | $24.88 | 1,200 |
| 2021-05-12 | $23.75 | $25.00 | $23.75 | $24.00 | $22.97 | 2,600 |
| 2021-05-11 | $24.50 | $24.99 | $23.75 | $24.99 | $23.92 | 3,675 |
| 2021-05-10 | $25.01 | $25.99 | $24.51 | $25.00 | $23.93 | 2,952 |
| 2021-05-07 | $25.99 | $26.00 | $25.26 | $26.00 | $24.88 | 605 |
| 2021-05-06 | $25.49 | $26.15 | $25.49 | $26.15 | $25.03 | 800 |
| 2021-05-05 | $25.00 | $25.50 | $24.76 | $25.50 | $24.22 | 2,825 |
| 2021-05-04 | $24.67 | $25.00 | $24.50 | $24.99 | $23.74 | 2,500 |
| 2021-05-03 | $24.01 | $25.50 | $24.01 | $25.50 | $24.22 | 2,033 |
| 2021-04-30 | $23.55 | $24.50 | $23.55 | $24.50 | $23.27 | 900 |
| 2021-04-29 | $24.18 | $25.70 | $24.18 | $25.70 | $24.41 | 7,720 |
| 2021-04-28 | $25.80 | $25.80 | $25.74 | $25.74 | $24.45 | 260 |
| 2021-04-27 | $25.80 | $25.80 | $25.80 | $25.80 | $24.51 | 0 |
| 2021-04-26 | $25.80 | $25.80 | $24.11 | $25.80 | $24.51 | 800 |
| 2021-04-23 | $25.80 | $25.80 | $25.80 | $25.80 | $24.51 | 200 |
| 2021-04-22 | $24.99 | $24.99 | $24.99 | $24.99 | $23.74 | 13 |
| 2021-04-21 | $25.00 | $25.00 | $23.25 | $24.99 | $23.74 | 3,275 |
| 2021-04-20 | $26.00 | $26.24 | $26.00 | $26.24 | $24.92 | 710 |
| 2021-04-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 0 |
| 2021-04-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 6 |
| 2021-04-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 220 |
| 2021-04-14 | $25.99 | $26.00 | $24.50 | $26.00 | $24.70 | 750 |
| 2021-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 0 |
| 2021-04-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 330 |
| 2021-04-09 | $24.50 | $24.99 | $23.87 | $24.99 | $23.74 | 310 |
| 2021-04-08 | $24.00 | $24.50 | $24.00 | $24.50 | $23.27 | 300 |
| 2021-04-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.32 | 150 |
| 2021-04-06 | $24.30 | $24.30 | $24.30 | $24.30 | $23.08 | 0 |
| 2021-04-05 | $24.30 | $24.30 | $24.30 | $24.30 | $23.08 | 20 |
| 2021-04-01 | $24.50 | $24.50 | $24.30 | $24.30 | $23.08 | 300 |
| 2021-03-31 | $22.15 | $24.90 | $21.15 | $24.85 | $23.60 | 1,750 |
| 2021-03-30 | $24.00 | $25.00 | $24.00 | $25.00 | $23.75 | 200 |
| 2021-03-29 | $22.26 | $24.00 | $22.15 | $24.00 | $22.80 | 900 |
| 2021-03-26 | $24.25 | $24.25 | $24.00 | $24.00 | $22.80 | 1,200 |
| 2021-03-25 | $22.12 | $22.12 | $22.12 | $22.12 | $21.01 | 0 |
| 2021-03-24 | $22.11 | $22.12 | $22.11 | $22.12 | $21.01 | 550 |
| 2021-03-23 | $24.25 | $24.25 | $22.10 | $22.10 | $20.99 | 500 |
| 2021-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 3 |
| 2021-03-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 600 |
| 2021-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 0 |
| 2021-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 34 |
| 2021-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 204 |
| 2021-03-15 | $24.20 | $25.00 | $24.00 | $25.00 | $23.75 | 600 |
| 2021-03-12 | $24.00 | $24.00 | $24.00 | $24.00 | $22.80 | 105 |
| 2021-03-11 | $23.75 | $23.75 | $23.75 | $23.75 | $22.56 | 300 |
| 2021-03-10 | $21.80 | $21.80 | $21.80 | $21.80 | $20.71 | 0 |
| 2021-03-09 | $23.00 | $23.00 | $21.80 | $21.80 | $20.71 | 1,400 |
| 2021-03-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.85 | 3,500 |
| 2021-03-05 | $22.00 | $25.00 | $22.00 | $23.00 | $21.85 | 2,204 |
| 2021-03-04 | $21.27 | $21.27 | $21.27 | $21.27 | $20.20 | 500 |
| 2021-03-03 | $22.50 | $22.50 | $22.50 | $22.50 | $21.37 | 267 |
| 2021-03-02 | $21.80 | $21.80 | $21.25 | $21.25 | $20.18 | 605 |
| 2021-03-01 | $22.40 | $22.40 | $22.40 | $22.40 | $21.28 | 546 |
| 2021-02-26 | $20.75 | $22.50 | $20.75 | $22.40 | $21.28 | 1,508 |
| 2021-02-25 | $20.33 | $23.50 | $20.33 | $23.00 | $21.85 | 400 |
| 2021-02-24 | $20.33 | $23.00 | $20.33 | $23.00 | $21.85 | 400 |
| 2021-02-23 | $22.05 | $22.05 | $22.05 | $22.05 | $20.94 | 250 |
| 2021-02-22 | $20.50 | $22.10 | $20.50 | $22.10 | $20.99 | 400 |
| 2021-02-19 | $20.30 | $22.00 | $20.30 | $22.00 | $20.90 | 300 |
| 2021-02-18 | $20.80 | $20.80 | $20.45 | $20.55 | $19.52 | 200 |
| 2021-02-17 | $20.55 | $20.55 | $20.55 | $20.55 | $19.52 | 200 |
| 2021-02-16 | $21.95 | $21.95 | $21.95 | $21.95 | $20.85 | 100 |
| 2021-02-12 | $20.50 | $21.95 | $20.50 | $21.95 | $20.85 | 300 |
| 2021-02-11 | $21.25 | $21.25 | $21.25 | $21.25 | $20.18 | 200 |
| 2021-02-10 | $21.26 | $21.26 | $20.35 | $21.25 | $20.01 | 925 |
| 2021-02-09 | $20.55 | $22.00 | $20.55 | $22.00 | $20.71 | 300 |
| 2021-02-08 | $21.25 | $22.00 | $21.25 | $22.00 | $20.71 | 311 |
| 2021-02-05 | $20.55 | $22.00 | $20.55 | $22.00 | $20.71 | 413 |
| 2021-02-04 | $20.55 | $21.70 | $20.55 | $21.70 | $20.43 | 200 |
| 2021-02-03 | $20.56 | $21.70 | $20.56 | $21.70 | $20.43 | 300 |
| 2021-02-02 | $20.55 | $21.50 | $20.55 | $21.50 | $20.24 | 375 |
| 2021-02-01 | $20.55 | $20.55 | $20.55 | $20.55 | $19.35 | 401 |
| 2021-01-29 | $20.51 | $20.51 | $20.51 | $20.51 | $19.31 | 1 |
| 2021-01-28 | $20.51 | $20.51 | $20.51 | $20.51 | $19.31 | 29 |
| 2021-01-27 | $20.51 | $20.51 | $20.51 | $20.51 | $19.31 | 251 |
| 2021-01-26 | $20.76 | $20.76 | $20.76 | $20.76 | $19.54 | 102 |
| 2021-01-25 | $20.51 | $20.51 | $20.51 | $20.51 | $19.31 | 216 |
| 2021-01-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.77 | 210 |
| 2021-01-21 | $21.00 | $21.50 | $21.00 | $21.00 | $19.77 | 400 |
| 2021-01-20 | $21.90 | $22.00 | $21.90 | $22.00 | $20.71 | 200 |
| 2021-01-19 | $21.50 | $21.50 | $21.50 | $21.50 | $20.24 | 275 |
| 2021-01-15 | $21.54 | $21.65 | $21.54 | $21.65 | $20.38 | 798 |
| 2021-01-14 | $21.70 | $21.70 | $21.70 | $21.70 | $20.43 | 700 |
| 2021-01-13 | $21.70 | $21.70 | $21.70 | $21.70 | $20.43 | 0 |
| 2021-01-12 | $20.10 | $21.70 | $20.10 | $21.70 | $20.43 | 700 |
| 2021-01-11 | $20.00 | $22.00 | $20.00 | $22.00 | $20.71 | 233 |
| 2021-01-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 500 |
| 2021-01-07 | $19.00 | $20.00 | $19.00 | $20.00 | $18.83 | 5,911 |
| 2021-01-06 | $18.99 | $19.00 | $18.99 | $19.00 | $17.89 | 3,572 |
| 2021-01-05 | $18.99 | $18.99 | $18.99 | $18.99 | $17.88 | 0 |
| 2021-01-04 | $18.55 | $18.99 | $18.55 | $18.99 | $17.88 | 1,679 |
| 2020-12-31 | $18.99 | $18.99 | $18.99 | $18.99 | $17.88 | 0 |
| 2020-12-30 | $18.99 | $18.99 | $18.99 | $18.99 | $17.88 | 150 |
| 2020-12-29 | $18.79 | $18.79 | $18.79 | $18.79 | $17.69 | 0 |
| 2020-12-28 | $18.25 | $18.79 | $18.18 | $18.79 | $17.69 | 1,550 |
| 2020-12-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.89 | 0 |
| 2020-12-23 | $18.26 | $19.94 | $18.26 | $19.00 | $17.89 | 575 |
| 2020-12-22 | $18.07 | $18.10 | $18.01 | $18.01 | $16.96 | 675 |
| 2020-12-21 | $18.31 | $18.50 | $18.26 | $18.26 | $17.19 | 425 |
| 2020-12-18 | $18.31 | $18.31 | $18.31 | $18.31 | $17.24 | 0 |
| 2020-12-17 | $18.31 | $18.31 | $18.31 | $18.31 | $17.24 | 0 |
| 2020-12-16 | $18.50 | $18.70 | $18.31 | $18.31 | $17.24 | 4,855 |
| 2020-12-15 | $18.50 | $18.50 | $18.50 | $18.50 | $17.42 | 500 |
| 2020-12-14 | $19.99 | $19.99 | $19.99 | $19.99 | $18.82 | 25 |
| 2020-12-11 | $19.99 | $19.99 | $19.99 | $19.99 | $18.82 | 0 |
| 2020-12-10 | $18.36 | $19.99 | $18.36 | $18.75 | $17.65 | 4 |
| 2020-12-09 | $18.75 | $18.75 | $18.75 | $18.75 | $17.65 | 0 |
| 2020-12-08 | $18.75 | $18.75 | $18.75 | $18.75 | $17.65 | 0 |
| 2020-12-07 | $18.75 | $18.75 | $18.75 | $18.75 | $17.65 | 0 |
| 2020-12-04 | $18.75 | $18.75 | $18.75 | $18.75 | $17.65 | 4 |
| 2020-12-03 | $19.00 | $19.00 | $18.75 | $18.75 | $17.65 | 1,324 |
| 2020-12-02 | $19.00 | $19.00 | $18.45 | $19.00 | $17.89 | 677 |
| 2020-12-01 | $20.00 | $20.00 | $18.26 | $18.35 | $17.28 | 1,155 |
| 2020-11-30 | $22.00 | $22.00 | $22.00 | $22.00 | $20.71 | 100 |
| 2020-11-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.71 | 0 |
| 2020-11-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.71 | 100 |
| 2020-11-24 | $19.00 | $21.50 | $19.00 | $21.50 | $20.24 | 250 |
| 2020-11-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.89 | 200 |
| 2020-11-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.89 | 504 |
| 2020-11-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.89 | 108 |
| 2020-11-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.89 | 0 |
| 2020-11-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.89 | 100 |
| 2020-11-16 | $19.00 | $19.00 | $19.00 | $19.00 | $17.89 | 100 |
| 2020-11-13 | $18.00 | $18.05 | $17.99 | $18.05 | $16.99 | 400 |
| 2020-11-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.47 | 0 |
| 2020-11-11 | $17.50 | $17.50 | $17.50 | $17.50 | $16.30 | 0 |
| 2020-11-10 | $17.50 | $17.50 | $17.50 | $17.50 | $16.30 | 125 |
| 2020-11-09 | $16.95 | $17.50 | $16.95 | $17.50 | $16.30 | 7,001 |
| 2020-11-06 | $17.40 | $17.40 | $16.86 | $16.86 | $15.70 | 500 |
| 2020-11-05 | $17.40 | $17.40 | $17.40 | $17.40 | $16.20 | 258 |
| 2020-11-04 | $17.00 | $17.00 | $17.00 | $17.00 | $15.83 | 7 |
| 2020-11-03 | $16.99 | $17.00 | $16.92 | $17.00 | $15.83 | 3,120 |
| 2020-11-02 | $16.85 | $16.85 | $16.85 | $16.85 | $15.69 | 2 |
| 2020-10-30 | $16.98 | $16.98 | $16.85 | $16.85 | $15.69 | 575 |
| 2020-10-29 | $16.90 | $16.90 | $16.90 | $16.90 | $15.74 | 0 |
| 2020-10-28 | $16.90 | $16.90 | $16.90 | $16.90 | $15.74 | 0 |
| 2020-10-27 | $16.90 | $16.90 | $16.90 | $16.90 | $15.74 | 0 |
| 2020-10-26 | $16.80 | $16.90 | $16.80 | $16.90 | $15.74 | 5,862 |
| 2020-10-23 | $16.80 | $16.80 | $16.80 | $16.80 | $15.65 | 0 |
| 2020-10-22 | $16.80 | $16.80 | $16.80 | $16.80 | $15.65 | 220 |
| 2020-10-21 | $16.75 | $16.75 | $16.75 | $16.75 | $15.60 | 375 |
| 2020-10-20 | $16.75 | $16.75 | $16.75 | $16.75 | $15.60 | 400 |
| 2020-10-19 | $16.80 | $16.80 | $16.80 | $16.80 | $15.65 | 0 |
| 2020-10-16 | $16.80 | $16.80 | $16.80 | $16.80 | $15.65 | 58 |
| 2020-10-15 | $16.80 | $16.80 | $16.80 | $16.80 | $15.65 | 2,134 |
| 2020-10-14 | $16.55 | $16.55 | $16.55 | $16.55 | $15.41 | 500 |
| 2020-10-13 | $16.55 | $16.55 | $16.55 | $16.55 | $15.41 | 0 |
| 2020-10-12 | $16.60 | $16.60 | $16.55 | $16.55 | $15.41 | 573 |
| 2020-10-09 | $16.50 | $16.80 | $16.50 | $16.80 | $15.65 | 621 |
| 2020-10-08 | $16.51 | $16.51 | $16.51 | $16.51 | $15.38 | 0 |
| 2020-10-07 | $16.55 | $16.55 | $16.51 | $16.51 | $15.38 | 200 |
| 2020-10-06 | $16.79 | $16.79 | $16.79 | $16.79 | $15.64 | 100 |
| 2020-10-05 | $16.75 | $16.75 | $16.75 | $16.75 | $15.60 | 100 |
| 2020-10-02 | $16.51 | $16.51 | $16.51 | $16.51 | $15.38 | 0 |
| 2020-10-01 | $16.51 | $16.51 | $16.51 | $16.51 | $15.38 | 0 |
| 2020-09-30 | $16.51 | $16.51 | $16.51 | $16.51 | $15.38 | 0 |
| 2020-09-29 | $16.51 | $16.51 | $16.51 | $16.51 | $15.38 | 9,188 |
| 2020-09-28 | $16.27 | $16.27 | $16.27 | $16.27 | $15.15 | 25 |
| 2020-09-25 | $16.27 | $16.27 | $16.27 | $16.27 | $15.15 | 0 |
| 2020-09-24 | $16.27 | $16.27 | $16.27 | $16.27 | $15.15 | 185 |
| 2020-09-23 | $16.01 | $16.01 | $16.01 | $16.01 | $14.91 | 60 |
| 2020-09-22 | $16.01 | $16.01 | $16.01 | $16.01 | $14.91 | 0 |
| 2020-09-21 | $16.99 | $16.99 | $16.01 | $16.01 | $14.91 | 900 |
| 2020-09-18 | $16.75 | $16.85 | $16.50 | $16.76 | $15.61 | 1,475 |
| 2020-09-17 | $16.85 | $16.85 | $16.75 | $16.75 | $15.60 | 575 |
| 2020-09-16 | $16.75 | $16.75 | $16.75 | $16.75 | $15.60 | 0 |
| 2020-09-15 | $17.05 | $17.05 | $16.75 | $16.75 | $15.60 | 800 |
| 2020-09-14 | $18.00 | $18.00 | $17.15 | $17.15 | $15.97 | 200 |
| 2020-09-11 | $17.00 | $17.00 | $17.00 | $17.00 | $15.83 | 0 |
| 2020-09-10 | $17.74 | $17.79 | $17.00 | $17.00 | $15.83 | 500 |
| 2020-09-09 | $17.76 | $17.80 | $17.02 | $17.02 | $15.85 | 1,044 |
| 2020-09-08 | $18.00 | $18.25 | $18.00 | $18.25 | $17.00 | 500 |
| 2020-09-04 | $17.25 | $17.50 | $17.25 | $17.50 | $16.30 | 902 |
| 2020-09-03 | $16.85 | $16.85 | $16.85 | $16.85 | $15.69 | 0 |
| 2020-09-02 | $16.85 | $16.85 | $16.85 | $16.85 | $15.69 | 82 |
| 2020-09-01 | $16.85 | $16.85 | $16.85 | $16.85 | $15.69 | 0 |
| 2020-08-31 | $17.00 | $17.00 | $16.85 | $16.85 | $15.69 | 1,390 |
| 2020-08-28 | $17.50 | $17.50 | $16.76 | $16.76 | $15.61 | 2,000 |
| 2020-08-27 | $17.50 | $17.50 | $17.50 | $17.50 | $16.30 | 0 |
| 2020-08-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.30 | 250 |
| 2020-08-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.76 | 277 |
| 2020-08-24 | $17.64 | $17.64 | $17.64 | $17.64 | $16.43 | 200 |
| 2020-08-21 | $17.05 | $17.05 | $17.05 | $17.05 | $15.88 | 4 |
| 2020-08-20 | $17.20 | $17.20 | $17.00 | $17.05 | $15.88 | 1,900 |
| 2020-08-19 | $16.75 | $17.01 | $16.75 | $17.01 | $15.84 | 2,000 |
| 2020-08-18 | $16.75 | $16.75 | $16.75 | $16.75 | $15.60 | 0 |
| 2020-08-17 | $16.41 | $16.75 | $16.41 | $16.75 | $15.60 | 1,400 |
| 2020-08-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.30 | 106 |
| 2020-08-13 | $17.00 | $17.00 | $17.00 | $17.00 | $15.83 | 50 |
| 2020-08-12 | $17.00 | $17.00 | $17.00 | $17.00 | $15.66 | 80 |
| 2020-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $15.66 | 450 |
| 2020-08-10 | $16.10 | $16.10 | $16.10 | $16.10 | $14.83 | 60 |
| 2020-08-07 | $16.10 | $16.10 | $16.10 | $16.10 | $14.83 | 0 |
| 2020-08-06 | $16.10 | $16.10 | $16.10 | $16.10 | $14.83 | 393 |
| 2020-08-05 | $17.33 | $17.33 | $17.33 | $17.33 | $15.96 | 0 |
| 2020-08-04 | $17.33 | $17.33 | $17.33 | $17.33 | $15.96 | 100 |
| 2020-08-03 | $16.90 | $17.33 | $16.90 | $17.33 | $15.96 | 544 |
| 2020-07-31 | $15.61 | $16.90 | $15.61 | $16.90 | $15.57 | 4,800 |
| 2020-07-30 | $16.48 | $16.48 | $15.61 | $15.69 | $14.45 | 3,625 |
| 2020-07-29 | $16.08 | $16.08 | $16.08 | $16.08 | $14.81 | 0 |
| 2020-07-28 | $16.48 | $16.48 | $16.01 | $16.08 | $14.81 | 9,688 |
| 2020-07-27 | $15.95 | $16.00 | $15.95 | $16.00 | $14.74 | 200 |
| 2020-07-24 | $15.50 | $15.50 | $15.50 | $15.50 | $14.28 | 0 |
| 2020-07-23 | $16.50 | $16.50 | $15.35 | $15.50 | $14.28 | 4,200 |
| 2020-07-22 | $16.86 | $16.86 | $16.51 | $16.51 | $15.21 | 1,400 |
| 2020-07-21 | $17.00 | $17.00 | $17.00 | $17.00 | $15.66 | 125 |
| 2020-07-20 | $17.00 | $17.00 | $16.71 | $16.85 | $15.52 | 803 |
| 2020-07-17 | $17.50 | $17.50 | $17.35 | $17.35 | $15.98 | 620 |
| 2020-07-16 | $17.60 | $17.60 | $17.60 | $17.60 | $16.21 | 0 |
| 2020-07-15 | $17.60 | $17.60 | $17.60 | $17.60 | $16.21 | 0 |
| 2020-07-14 | $17.60 | $17.60 | $17.60 | $17.60 | $16.21 | 0 |
| 2020-07-13 | $17.70 | $17.70 | $17.60 | $17.60 | $16.21 | 1,530 |
| 2020-07-10 | $17.60 | $17.60 | $17.60 | $17.60 | $16.21 | 0 |
| 2020-07-09 | $17.60 | $17.60 | $17.60 | $17.60 | $16.21 | 73 |
| 2020-07-08 | $17.75 | $17.75 | $17.60 | $17.60 | $16.21 | 1,500 |
| 2020-07-07 | $18.00 | $18.00 | $18.00 | $18.00 | $16.58 | 200 |
| 2020-07-06 | $18.40 | $18.40 | $18.10 | $18.10 | $16.67 | 3,077 |
| 2020-07-02 | $18.27 | $18.27 | $18.27 | $18.27 | $16.83 | 726 |
| 2020-07-01 | $18.27 | $18.27 | $18.27 | $18.27 | $16.83 | 0 |
| 2020-06-30 | $18.25 | $18.75 | $18.25 | $18.27 | $16.83 | 675 |
| 2020-06-29 | $18.23 | $18.23 | $18.23 | $18.23 | $16.79 | 3,343 |
| 2020-06-26 | $18.21 | $18.21 | $18.21 | $18.21 | $16.77 | 0 |
| 2020-06-25 | $18.21 | $18.21 | $18.21 | $18.21 | $16.77 | 0 |
| 2020-06-24 | $18.21 | $18.21 | $18.21 | $18.21 | $16.77 | 150 |
| 2020-06-23 | $18.20 | $18.20 | $18.20 | $18.20 | $16.76 | 0 |
| 2020-06-22 | $18.20 | $18.20 | $18.20 | $18.20 | $16.76 | 75 |
| 2020-06-19 | $18.20 | $18.20 | $18.20 | $18.20 | $16.76 | 0 |
| 2020-06-18 | $18.20 | $18.20 | $18.20 | $18.20 | $16.76 | 0 |
| 2020-06-17 | $18.20 | $18.20 | $18.20 | $18.20 | $16.76 | 0 |
| 2020-06-16 | $18.20 | $18.20 | $18.20 | $18.20 | $16.76 | 8 |
| 2020-06-15 | $18.00 | $18.20 | $18.00 | $18.20 | $16.76 | 270 |
| 2020-06-12 | $17.75 | $18.50 | $17.75 | $18.25 | $16.81 | 1,150 |
| 2020-06-11 | $17.85 | $17.85 | $17.85 | $17.85 | $16.44 | 0 |
| 2020-06-10 | $17.90 | $17.90 | $17.85 | $17.85 | $16.44 | 375 |
| 2020-06-09 | $18.00 | $18.00 | $18.00 | $18.00 | $16.58 | 0 |
| 2020-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.58 | 1,140 |
| 2020-06-05 | $18.27 | $18.27 | $17.75 | $17.75 | $16.35 | 1,700 |
| 2020-06-04 | $18.25 | $18.25 | $18.25 | $18.25 | $16.81 | 3,264 |
| 2020-06-03 | $18.25 | $18.25 | $18.23 | $18.23 | $16.79 | 500 |
| 2020-06-02 | $18.25 | $18.25 | $18.23 | $18.23 | $16.79 | 2,100 |
| 2020-06-01 | $18.50 | $18.50 | $18.25 | $18.29 | $16.85 | 1,766 |
| 2020-05-29 | $18.25 | $18.25 | $18.25 | $18.25 | $16.81 | 0 |
| 2020-05-28 | $18.25 | $18.25 | $18.25 | $18.25 | $16.81 | 0 |
| 2020-05-27 | $18.25 | $18.25 | $18.25 | $18.25 | $16.81 | 1,850 |
| 2020-05-26 | $18.25 | $18.25 | $18.25 | $18.25 | $16.81 | 1,000 |
| 2020-05-22 | $18.25 | $18.25 | $18.25 | $18.25 | $16.81 | 1,300 |
| 2020-05-21 | $18.12 | $18.12 | $18.12 | $18.12 | $16.69 | 0 |
| 2020-05-20 | $18.12 | $18.12 | $18.12 | $18.12 | $16.69 | 2,450 |
| 2020-05-19 | $18.89 | $18.89 | $18.89 | $18.89 | $17.40 | 0 |
| 2020-05-18 | $18.20 | $18.89 | $17.75 | $18.89 | $17.40 | 900 |
| 2020-05-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.50 | 0 |
| 2020-05-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.50 | 1,025 |
| 2020-05-13 | $18.90 | $18.90 | $18.90 | $18.90 | $17.23 | 0 |
| 2020-05-12 | $18.90 | $18.90 | $18.50 | $18.90 | $17.23 | 300 |
| 2020-05-11 | $18.99 | $18.99 | $18.99 | $18.99 | $17.32 | 10 |
| 2020-05-08 | $18.99 | $18.99 | $18.99 | $18.99 | $17.32 | 0 |
| 2020-05-07 | $18.99 | $18.99 | $18.99 | $18.99 | $17.32 | 100 |
| 2020-05-06 | $18.99 | $18.99 | $18.99 | $18.99 | $17.32 | 0 |
| 2020-05-05 | $18.99 | $18.99 | $18.99 | $18.99 | $17.32 | 0 |
| 2020-05-04 | $18.99 | $18.99 | $18.99 | $18.99 | $17.32 | 31 |
| 2020-05-01 | $18.99 | $18.99 | $18.99 | $18.99 | $17.32 | 0 |
| 2020-04-30 | $19.00 | $19.00 | $18.99 | $18.99 | $17.32 | 1,485 |
| 2020-04-29 | $18.80 | $19.00 | $18.80 | $19.00 | $17.33 | 549 |
| 2020-04-28 | $19.25 | $19.25 | $19.00 | $19.00 | $17.33 | 689 |
| 2020-04-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 10 |
| 2020-04-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-04-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-04-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-04-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-04-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-04-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-04-16 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-04-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-04-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-04-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-04-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 1,130 |
| 2020-04-08 | $19.25 | $19.25 | $19.15 | $19.15 | $17.46 | 300 |
| 2020-04-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-04-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-04-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-04-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 500 |
| 2020-04-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-03-31 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 0 |
| 2020-03-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 50 |
| 2020-03-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 1,202 |
| 2020-03-26 | $18.95 | $19.00 | $18.95 | $19.00 | $17.33 | 1,010 |
| 2020-03-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.41 | 50 |
| 2020-03-24 | $18.00 | $18.00 | $17.98 | $18.00 | $16.41 | 3,600 |
| 2020-03-23 | $17.60 | $17.60 | $17.60 | $17.60 | $16.05 | 1,550 |
| 2020-03-20 | $17.50 | $17.50 | $17.50 | $17.50 | $15.96 | 0 |
| 2020-03-19 | $13.00 | $17.50 | $13.00 | $17.50 | $15.96 | 2,550 |
| 2020-03-18 | $19.00 | $19.00 | $18.00 | $18.95 | $17.28 | 900 |
| 2020-03-17 | $20.00 | $20.00 | $19.50 | $20.00 | $18.24 | 550 |
| 2020-03-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.06 | 0 |
| 2020-03-13 | $22.00 | $22.00 | $20.00 | $22.00 | $20.06 | 500 |
| 2020-03-12 | $22.00 | $22.45 | $21.55 | $22.45 | $20.47 | 500 |
| 2020-03-11 | $23.01 | $23.01 | $22.50 | $22.99 | $20.96 | 5,500 |
| 2020-03-10 | $23.00 | $23.50 | $23.00 | $23.50 | $21.43 | 1,315 |
| 2020-03-09 | $22.28 | $23.00 | $22.28 | $23.00 | $20.97 | 1,201 |
| 2020-03-06 | $24.50 | $24.50 | $23.90 | $23.90 | $21.79 | 1,391 |
| 2020-03-05 | $25.25 | $25.25 | $25.25 | $25.25 | $23.03 | 0 |
| 2020-03-04 | $25.25 | $25.25 | $25.25 | $25.25 | $23.03 | 54 |
| 2020-03-03 | $25.25 | $25.25 | $25.25 | $25.25 | $23.03 | 2,300 |
| 2020-03-02 | $25.50 | $25.50 | $25.50 | $25.50 | $23.25 | 0 |
| 2020-02-28 | $25.50 | $25.50 | $25.50 | $25.50 | $23.25 | 100 |
| 2020-02-27 | $25.50 | $25.50 | $25.50 | $25.50 | $23.25 | 10,000 |
| 2020-02-26 | $25.50 | $25.50 | $25.50 | $25.50 | $23.25 | 10,600 |
| 2020-02-25 | $25.50 | $25.50 | $25.50 | $25.50 | $23.25 | 250 |
| 2020-02-24 | $25.50 | $25.50 | $25.50 | $25.50 | $23.25 | 0 |
| 2020-02-21 | $25.50 | $25.50 | $25.50 | $25.50 | $23.25 | 0 |
| 2020-02-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.25 | 0 |
| 2020-02-19 | $25.50 | $25.50 | $25.50 | $25.50 | $23.25 | 2,527 |
| 2020-02-18 | $25.90 | $25.90 | $25.90 | $25.90 | $23.62 | 198 |
| 2020-02-14 | $25.50 | $25.50 | $25.50 | $25.50 | $23.25 | 200 |
| 2020-02-13 | $25.90 | $25.90 | $25.90 | $25.90 | $23.62 | 100 |
| 2020-02-12 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 1,000 |
| 2020-02-11 | $25.89 | $25.89 | $25.89 | $25.89 | $23.44 | 0 |
| 2020-02-10 | $25.50 | $25.89 | $25.50 | $25.89 | $23.44 | 300 |
| 2020-02-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 0 |
| 2020-02-06 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 2,361 |
| 2020-02-04 | $26.00 | $26.00 | $26.00 | $26.00 | $23.54 | 4 |
| 2020-02-03 | $26.00 | $26.00 | $26.00 | $26.00 | $23.54 | 0 |
| 2020-01-31 | $26.00 | $26.00 | $26.00 | $26.00 | $23.54 | 1 |
| 2020-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $23.54 | 139 |
| 2020-01-28 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 35 |
| 2020-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 0 |
| 2020-01-24 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 0 |
| 2020-01-23 | $25.30 | $25.50 | $25.25 | $25.50 | $23.08 | 5,720 |
| 2020-01-22 | $26.00 | $26.00 | $26.00 | $26.00 | $23.54 | 0 |
| 2020-01-21 | $26.00 | $26.00 | $26.00 | $26.00 | $23.54 | 0 |
| 2020-01-17 | $26.00 | $26.00 | $26.00 | $26.00 | $23.54 | 114 |
| 2020-01-16 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 1 |
| 2020-01-15 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 0 |
| 2020-01-14 | $25.00 | $25.50 | $25.00 | $25.50 | $23.08 | 700 |
| 2020-01-13 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 0 |
| 2020-01-10 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 0 |
| 2020-01-09 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 175 |
| 2020-01-08 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 0 |
| 2020-01-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 0 |
| 2020-01-06 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 0 |
| 2020-01-03 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 0 |
| 2020-01-02 | $25.50 | $25.50 | $25.50 | $25.50 | $23.08 | 100 |
| 2019-12-31 | $24.90 | $24.90 | $24.90 | $24.90 | $22.54 | 300 |
| 2019-12-30 | $24.95 | $24.95 | $24.95 | $24.95 | $22.59 | 0 |
| 2019-12-27 | $24.95 | $24.95 | $24.95 | $24.95 | $22.59 | 0 |
| 2019-12-26 | $24.95 | $24.95 | $24.95 | $24.95 | $22.59 | 3,700 |
| 2019-12-24 | $24.75 | $24.75 | $24.75 | $24.75 | $22.41 | 2,500 |
| 2019-12-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.63 | 0 |
| 2019-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.63 | 0 |
| 2019-12-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.63 | 400 |
| 2019-12-18 | $24.25 | $24.25 | $24.25 | $24.25 | $21.95 | 0 |
| 2019-12-17 | $24.25 | $24.25 | $24.25 | $24.25 | $21.95 | 2,504 |
| 2019-12-16 | $24.25 | $24.25 | $24.25 | $24.25 | $21.95 | 0 |
| 2019-12-13 | $24.00 | $24.50 | $24.00 | $24.25 | $21.95 | 10,610 |
| 2019-12-12 | $24.25 | $24.25 | $24.25 | $24.25 | $21.95 | 100 |
| 2019-12-11 | $24.25 | $25.55 | $24.25 | $24.55 | $22.22 | 4,830 |
| 2019-12-10 | $23.55 | $24.00 | $23.50 | $24.00 | $21.73 | 6,400 |
| 2019-12-09 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 550 |
| 2019-12-06 | $23.00 | $23.50 | $23.00 | $23.50 | $21.27 | 1,711 |
| 2019-12-05 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2019-12-04 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 100 |
| 2019-12-03 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 431 |
| 2019-12-02 | $24.00 | $24.00 | $24.00 | $24.00 | $21.73 | 30 |
| 2019-11-29 | $24.00 | $24.00 | $24.00 | $24.00 | $21.73 | 4 |
| 2019-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $21.73 | 0 |
| 2019-11-26 | $24.50 | $25.00 | $24.00 | $24.00 | $21.73 | 698 |
| 2019-11-25 | $22.00 | $23.00 | $22.00 | $23.00 | $20.82 | 750 |
| 2019-11-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.92 | 2 |
| 2019-11-21 | $22.00 | $22.00 | $22.00 | $22.00 | $19.92 | 200 |
| 2019-11-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.92 | 185 |
| 2019-11-19 | $22.25 | $22.25 | $22.25 | $22.25 | $20.14 | 100 |
| 2019-11-18 | $22.00 | $22.00 | $22.00 | $22.00 | $19.92 | 0 |
| 2019-11-15 | $22.00 | $22.00 | $22.00 | $22.00 | $19.92 | 1,100 |
| 2019-11-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.92 | 100 |
| 2019-11-13 | $21.97 | $21.97 | $21.97 | $21.97 | $19.89 | 100 |
| 2019-11-12 | $21.80 | $21.80 | $21.80 | $21.80 | $19.73 | 106 |
| 2019-11-11 | $21.80 | $21.80 | $21.80 | $21.80 | $19.73 | 700 |
| 2019-11-08 | $21.81 | $21.97 | $21.81 | $21.97 | $19.89 | 304 |
| 2019-11-07 | $21.95 | $21.95 | $21.95 | $21.95 | $19.87 | 0 |
| 2019-11-06 | $21.95 | $21.95 | $21.95 | $21.95 | $19.70 | 0 |
| 2019-11-05 | $21.95 | $21.95 | $21.95 | $21.95 | $19.70 | 0 |
| 2019-11-04 | $21.95 | $21.95 | $21.95 | $21.95 | $19.70 | 0 |
| 2019-11-01 | $21.60 | $21.95 | $21.60 | $21.95 | $19.70 | 400 |
| 2019-10-31 | $21.68 | $21.95 | $21.60 | $21.95 | $19.70 | 1,100 |
| 2019-10-30 | $21.55 | $21.55 | $21.55 | $21.55 | $19.34 | 0 |
| 2019-10-29 | $21.55 | $21.55 | $21.55 | $21.55 | $19.34 | 50 |
| 2019-10-28 | $21.55 | $21.55 | $21.55 | $21.55 | $19.34 | 10 |
| 2019-10-25 | $21.55 | $21.55 | $21.55 | $21.55 | $19.34 | 0 |
| 2019-10-24 | $21.55 | $21.55 | $21.55 | $21.55 | $19.34 | 0 |
| 2019-10-23 | $21.55 | $21.55 | $21.55 | $21.55 | $19.34 | 0 |
| 2019-10-22 | $21.40 | $21.55 | $21.40 | $21.55 | $19.34 | 1,697 |
| 2019-10-21 | $21.28 | $21.33 | $21.20 | $21.20 | $19.03 | 838 |
| 2019-10-18 | $21.20 | $21.20 | $21.20 | $21.20 | $19.03 | 0 |
| 2019-10-17 | $21.20 | $21.20 | $21.20 | $21.20 | $19.03 | 2,000 |
| 2019-10-16 | $21.20 | $21.20 | $21.20 | $21.20 | $19.03 | 0 |
| 2019-10-15 | $21.20 | $21.20 | $21.20 | $21.20 | $19.03 | 200 |
| 2019-10-14 | $21.05 | $21.05 | $21.05 | $21.05 | $18.89 | 0 |
| 2019-10-11 | $21.05 | $21.05 | $21.05 | $21.05 | $18.89 | 2,000 |
| 2019-10-10 | $21.00 | $21.00 | $21.00 | $21.00 | $18.85 | 0 |
| 2019-10-09 | $21.00 | $21.00 | $21.00 | $21.00 | $18.85 | 0 |
| 2019-10-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.85 | 0 |
| 2019-10-07 | $21.50 | $21.50 | $21.00 | $21.00 | $18.85 | 5,600 |
| 2019-10-04 | $20.75 | $21.00 | $20.75 | $21.00 | $18.85 | 300 |
| 2019-10-03 | $20.60 | $20.60 | $20.60 | $20.60 | $18.49 | 0 |
| 2019-10-02 | $20.60 | $20.60 | $20.60 | $20.60 | $18.49 | 140 |
| 2019-10-01 | $20.60 | $20.60 | $20.60 | $20.60 | $18.49 | 1,500 |
| 2019-09-30 | $20.55 | $20.55 | $20.55 | $20.55 | $18.44 | 500 |
| 2019-09-27 | $20.60 | $20.60 | $20.60 | $20.60 | $18.49 | 100 |
| 2019-09-26 | $20.55 | $20.55 | $20.55 | $20.55 | $18.44 | 487 |
| 2019-09-25 | $20.55 | $20.55 | $20.55 | $20.55 | $18.44 | 0 |
| 2019-09-24 | $20.55 | $20.55 | $20.55 | $20.55 | $18.44 | 0 |
| 2019-09-23 | $20.55 | $20.55 | $20.55 | $20.55 | $18.44 | 699 |
| 2019-09-20 | $20.55 | $20.55 | $20.55 | $20.55 | $18.44 | 299 |
| 2019-09-19 | $20.75 | $20.75 | $20.75 | $20.75 | $18.62 | 0 |
| 2019-09-18 | $20.75 | $20.75 | $20.75 | $20.75 | $18.62 | 0 |
| 2019-09-17 | $20.75 | $20.75 | $20.75 | $20.75 | $18.62 | 500 |
| 2019-09-16 | $20.55 | $20.55 | $20.55 | $20.55 | $18.44 | 0 |
| 2019-09-13 | $20.55 | $20.55 | $20.55 | $20.55 | $18.44 | 0 |
| 2019-09-12 | $20.55 | $20.55 | $20.55 | $20.55 | $18.44 | 0 |
| 2019-09-11 | $20.55 | $20.55 | $20.55 | $20.55 | $18.44 | 699 |
| 2019-09-10 | $20.50 | $20.50 | $20.50 | $20.50 | $18.40 | 0 |
| 2019-09-09 | $20.50 | $20.50 | $20.50 | $20.50 | $18.40 | 0 |
| 2019-09-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.40 | 30 |
| 2019-09-05 | $20.50 | $20.50 | $20.50 | $20.50 | $18.40 | 100 |
| 2019-09-04 | $20.30 | $20.30 | $20.30 | $20.30 | $18.22 | 0 |
| 2019-09-03 | $20.30 | $20.30 | $20.30 | $20.30 | $18.22 | 0 |
| 2019-08-30 | $20.35 | $20.35 | $20.30 | $20.30 | $18.22 | 601 |
| 2019-08-29 | $20.60 | $20.75 | $20.60 | $20.75 | $18.62 | 200 |
| 2019-08-28 | $20.75 | $20.75 | $20.75 | $20.75 | $18.62 | 66 |
| 2019-08-27 | $20.75 | $20.75 | $20.75 | $20.75 | $18.62 | 0 |
| 2019-08-26 | $20.75 | $20.75 | $20.75 | $20.75 | $18.62 | 17 |
| 2019-08-23 | $20.75 | $20.75 | $20.75 | $20.75 | $18.62 | 0 |
| 2019-08-22 | $20.75 | $20.75 | $20.75 | $20.75 | $18.62 | 0 |
| 2019-08-21 | $20.75 | $20.75 | $20.75 | $20.75 | $18.62 | 0 |
| 2019-08-20 | $20.00 | $20.75 | $20.00 | $20.75 | $18.62 | 200 |
| 2019-08-19 | $20.25 | $20.25 | $20.04 | $20.25 | $18.17 | 450 |
| 2019-08-16 | $19.90 | $19.90 | $19.90 | $19.90 | $17.86 | 650 |
| 2019-08-15 | $19.90 | $19.90 | $19.90 | $19.90 | $17.86 | 1,003 |
| 2019-08-14 | $20.00 | $20.05 | $19.90 | $19.90 | $17.86 | 3,675 |
| 2019-08-13 | $19.99 | $20.00 | $19.99 | $20.00 | $17.95 | 300 |
| 2019-08-12 | $19.75 | $19.80 | $19.75 | $19.80 | $17.77 | 660 |
| 2019-08-09 | $19.78 | $19.80 | $19.78 | $19.80 | $17.77 | 200 |
| 2019-08-08 | $19.78 | $19.80 | $19.78 | $19.80 | $17.77 | 200 |
| 2019-08-07 | $19.70 | $19.70 | $19.70 | $19.70 | $17.51 | 230 |
| 2019-08-06 | $19.40 | $19.50 | $19.35 | $19.50 | $17.33 | 14,650 |
| 2019-08-05 | $19.80 | $19.80 | $19.45 | $19.45 | $17.29 | 4,743 |
| 2019-08-02 | $19.95 | $19.95 | $19.90 | $19.90 | $17.69 | 1,100 |
| 2019-08-01 | $19.95 | $19.95 | $19.90 | $19.90 | $17.69 | 1,100 |
| 2019-07-31 | $19.75 | $20.00 | $19.66 | $20.00 | $17.78 | 3,913 |
| 2019-07-30 | $20.25 | $20.25 | $20.25 | $20.25 | $18.00 | 700 |
| 2019-07-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.78 | 200 |
| 2019-07-26 | $21.00 | $21.00 | $19.55 | $19.55 | $17.38 | 3,780 |
| 2019-07-25 | $20.50 | $20.50 | $20.50 | $20.50 | $18.22 | 50 |
| 2019-07-24 | $20.50 | $20.50 | $20.50 | $20.50 | $18.22 | 0 |
| 2019-07-23 | $20.50 | $20.50 | $20.50 | $20.50 | $18.22 | 800 |
| 2019-07-22 | $21.00 | $21.00 | $21.00 | $21.00 | $18.67 | 129 |
| 2019-07-19 | $20.05 | $21.00 | $20.05 | $21.00 | $18.67 | 385 |
| 2019-07-18 | $21.00 | $21.00 | $21.00 | $21.00 | $18.67 | 1,890 |
| 2019-07-17 | $21.10 | $21.10 | $21.10 | $21.10 | $18.76 | 100 |
| 2019-07-16 | $21.00 | $21.00 | $21.00 | $21.00 | $18.67 | 400 |
| 2019-07-15 | $22.00 | $22.50 | $20.01 | $21.44 | $19.06 | 5,433 |
| 2019-07-12 | $21.99 | $23.44 | $21.99 | $22.00 | $19.56 | 1,945 |
| 2019-07-11 | $20.00 | $20.00 | $20.00 | $20.00 | $17.78 | 0 |
| 2019-07-10 | $20.00 | $20.00 | $20.00 | $20.00 | $17.78 | 0 |
| 2019-07-09 | $20.00 | $20.00 | $20.00 | $20.00 | $17.78 | 20 |
| 2019-07-08 | $20.00 | $20.00 | $20.00 | $20.00 | $17.78 | 0 |
| 2019-07-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.78 | 0 |
| 2019-07-03 | $20.00 | $20.00 | $20.00 | $20.00 | $17.78 | 0 |
| 2019-07-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.78 | 0 |
| 2019-07-01 | $19.90 | $20.00 | $19.90 | $20.00 | $17.78 | 1,370 |
| 2019-06-28 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 0 |
| 2019-06-27 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 510 |
| 2019-06-26 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 400 |
| 2019-06-25 | $19.50 | $19.50 | $19.50 | $19.50 | $17.33 | 0 |
| 2019-06-24 | $19.60 | $19.60 | $19.50 | $19.50 | $17.33 | 900 |
| 2019-06-21 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 285 |
| 2019-06-20 | $19.80 | $19.80 | $19.75 | $19.76 | $17.57 | 710 |
| 2019-06-18 | $20.25 | $20.25 | $20.25 | $20.25 | $18.00 | 0 |
| 2019-06-17 | $20.25 | $20.25 | $20.25 | $20.25 | $18.00 | 0 |
| 2019-06-14 | $20.00 | $20.25 | $20.00 | $20.25 | $18.00 | 200 |
| 2019-06-13 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 50 |
| 2019-06-12 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 0 |
| 2019-06-11 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 0 |
| 2019-06-10 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 100 |
| 2019-06-07 | $19.75 | $19.75 | $19.75 | $19.75 | $17.56 | 50 |
| 2019-06-06 | $19.75 | $19.75 | $19.75 | $19.75 | $17.56 | 200 |
| 2019-06-05 | $19.75 | $20.95 | $19.49 | $19.49 | $17.33 | 1,863 |
| 2019-06-04 | $20.95 | $20.95 | $20.95 | $20.95 | $18.62 | 100 |
| 2019-06-03 | $19.90 | $19.90 | $19.90 | $19.90 | $17.69 | 157 |
| 2019-05-31 | $20.25 | $20.25 | $20.25 | $20.25 | $18.00 | 0 |
| 2019-05-30 | $19.97 | $20.25 | $19.90 | $20.25 | $18.00 | 565 |
| 2019-05-29 | $20.32 | $20.32 | $20.32 | $20.32 | $18.06 | 75 |
| 2019-05-28 | $20.32 | $20.32 | $20.32 | $20.32 | $18.06 | 0 |
| 2019-05-24 | $21.40 | $21.40 | $20.32 | $20.32 | $18.06 | 825 |
| 2019-05-23 | $20.56 | $20.56 | $20.56 | $20.56 | $18.28 | 0 |
| 2019-05-22 | $20.35 | $20.56 | $20.35 | $20.56 | $18.28 | 990 |
| 2019-05-21 | $20.57 | $20.57 | $20.57 | $20.57 | $18.29 | 7 |
| 2019-05-20 | $20.57 | $20.57 | $20.57 | $20.57 | $18.29 | 141 |
| 2019-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $18.67 | 1,190 |
| 2019-05-16 | $20.60 | $21.35 | $20.60 | $21.35 | $18.98 | 700 |
| 2019-05-15 | $20.75 | $20.75 | $20.75 | $20.75 | $18.45 | 470 |
| 2019-05-14 | $20.75 | $20.95 | $20.75 | $20.75 | $18.45 | 1,100 |
| 2019-05-13 | $21.40 | $21.40 | $21.40 | $21.40 | $19.02 | 0 |
| 2019-05-10 | $21.40 | $21.40 | $21.40 | $21.40 | $19.02 | 100 |
| 2019-05-09 | $20.70 | $20.70 | $20.70 | $20.70 | $18.25 | 0 |
| 2019-05-08 | $20.70 | $20.70 | $20.70 | $20.70 | $18.25 | 80 |
| 2019-05-07 | $20.70 | $20.70 | $20.70 | $20.70 | $18.25 | 0 |
| 2019-05-06 | $20.70 | $20.70 | $20.70 | $20.70 | $18.25 | 0 |
| 2019-05-03 | $20.70 | $20.70 | $20.70 | $20.70 | $18.25 | 30 |
| 2019-05-02 | $20.70 | $20.70 | $20.70 | $20.70 | $18.25 | 0 |
| 2019-05-01 | $20.40 | $20.70 | $20.40 | $20.70 | $18.25 | 700 |
| 2019-04-30 | $21.35 | $21.35 | $20.35 | $21.00 | $18.51 | 1,040 |
| 2019-04-29 | $21.50 | $21.50 | $21.50 | $21.50 | $18.95 | 160 |
| 2019-04-26 | $21.50 | $21.50 | $21.50 | $21.50 | $18.95 | 15 |
| 2019-04-25 | $21.50 | $21.50 | $21.50 | $21.50 | $18.95 | 0 |
| 2019-04-24 | $21.50 | $21.50 | $21.50 | $21.50 | $18.95 | 5 |
| 2019-04-23 | $21.50 | $21.50 | $21.50 | $21.50 | $18.95 | 157 |
| 2019-04-22 | $21.25 | $21.25 | $21.25 | $21.25 | $18.73 | 100 |
| 2019-04-18 | $21.50 | $21.50 | $21.50 | $21.50 | $18.95 | 0 |
| 2019-04-17 | $21.50 | $21.50 | $21.50 | $21.50 | $18.95 | 0 |
| 2019-04-15 | $21.50 | $21.50 | $21.50 | $21.50 | $18.95 | 250 |
| 2019-04-12 | $21.50 | $21.50 | $21.50 | $21.50 | $18.95 | 250 |
| 2019-04-11 | $21.50 | $21.50 | $21.50 | $21.50 | $18.95 | 0 |
| 2019-04-10 | $21.50 | $21.50 | $21.50 | $21.50 | $18.95 | 0 |
| 2019-04-09 | $21.50 | $21.50 | $21.50 | $21.50 | $18.95 | 0 |
| 2019-04-08 | $21.99 | $21.99 | $19.60 | $21.50 | $18.95 | 1,320 |
| 2019-04-05 | $21.00 | $21.99 | $19.60 | $21.99 | $19.39 | 800 |
| 2019-04-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.39 | 0 |
| 2019-04-03 | $22.00 | $22.00 | $22.00 | $22.00 | $19.39 | 300 |
| 2019-04-02 | $21.00 | $21.00 | $21.00 | $21.00 | $18.51 | 30 |
| 2019-04-01 | $21.00 | $21.00 | $21.00 | $21.00 | $18.51 | 0 |
| 2019-03-29 | $20.10 | $21.00 | $20.10 | $21.00 | $18.51 | 200 |
| 2019-03-28 | $20.10 | $21.00 | $20.10 | $21.00 | $18.51 | 200 |
| 2019-03-27 | $20.10 | $20.10 | $20.10 | $20.10 | $17.72 | 0 |
| 2019-03-26 | $20.10 | $20.10 | $20.10 | $20.10 | $17.72 | 45 |
| 2019-03-25 | $20.10 | $20.10 | $20.10 | $20.10 | $17.72 | 0 |
| 2019-03-22 | $20.10 | $20.10 | $20.10 | $20.10 | $17.72 | 0 |
| 2019-03-21 | $20.10 | $20.10 | $20.10 | $20.10 | $17.72 | 0 |
| 2019-03-20 | $20.10 | $20.10 | $20.10 | $20.10 | $17.72 | 0 |
| 2019-03-18 | $19.95 | $20.10 | $19.95 | $20.10 | $17.72 | 898 |
| 2019-03-15 | $20.50 | $20.50 | $19.80 | $19.95 | $17.59 | 4,420 |
| 2019-03-14 | $21.30 | $21.30 | $21.30 | $21.30 | $18.78 | 0 |
| 2019-03-13 | $21.00 | $21.30 | $21.00 | $21.30 | $18.78 | 822 |
| 2019-03-12 | $21.00 | $21.30 | $21.00 | $21.30 | $18.78 | 810 |
| 2019-03-11 | $22.00 | $22.00 | $22.00 | $22.00 | $19.39 | 0 |
| 2019-03-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.39 | 105 |
| 2019-03-07 | $22.00 | $22.00 | $22.00 | $22.00 | $19.39 | 2 |
| 2019-03-06 | $22.00 | $22.00 | $22.00 | $22.00 | $19.39 | 100 |
| 2019-03-05 | $21.62 | $21.81 | $21.25 | $21.60 | $19.04 | 1,511 |
| 2019-03-04 | $21.60 | $21.60 | $21.60 | $21.60 | $19.04 | 0 |
| 2019-03-01 | $21.60 | $21.60 | $21.60 | $21.60 | $19.04 | 2 |
| 2019-02-28 | $21.60 | $21.60 | $21.60 | $21.60 | $19.04 | 0 |
| 2019-02-27 | $21.60 | $21.60 | $21.60 | $21.60 | $19.04 | 58 |
| 2019-02-26 | $21.60 | $21.60 | $21.60 | $21.60 | $19.04 | 200 |
| 2019-02-22 | $22.09 | $22.09 | $22.09 | $22.09 | $19.47 | 100 |
| 2019-02-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.39 | 0 |
| 2019-02-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.39 | 37 |
| 2019-02-15 | $21.94 | $22.00 | $21.94 | $22.00 | $19.39 | 2,000 |
| 2019-02-14 | $21.85 | $21.85 | $21.85 | $21.85 | $19.26 | 196 |
| 2019-02-13 | $21.26 | $21.26 | $21.26 | $21.26 | $18.74 | 0 |
| 2019-02-12 | $21.26 | $21.26 | $21.26 | $21.26 | $18.74 | 215 |
| 2019-02-11 | $21.85 | $21.85 | $21.85 | $21.85 | $19.26 | 0 |
| 2019-02-08 | $21.25 | $21.85 | $21.25 | $21.85 | $19.26 | 400 |
| 2019-02-07 | $21.25 | $21.94 | $21.25 | $21.94 | $19.34 | 300 |
| 2019-02-06 | $21.70 | $21.70 | $21.70 | $21.70 | $18.97 | 0 |
| 2019-02-05 | $21.70 | $21.70 | $21.70 | $21.70 | $18.97 | 0 |
| 2019-02-04 | $21.70 | $21.70 | $21.70 | $21.70 | $18.97 | 0 |
| 2019-02-01 | $21.70 | $21.70 | $21.70 | $21.70 | $18.97 | 0 |
| 2019-01-31 | $21.65 | $21.70 | $21.65 | $21.70 | $18.97 | 257 |
| 2019-01-30 | $22.19 | $22.19 | $22.19 | $22.19 | $19.40 | 0 |
| 2019-01-29 | $22.19 | $22.19 | $22.19 | $22.19 | $19.40 | 75 |
| 2019-01-28 | $22.19 | $22.19 | $22.19 | $22.19 | $19.40 | 0 |
| 2019-01-25 | $22.19 | $22.19 | $22.19 | $22.19 | $19.40 | 0 |
| 2019-01-24 | $21.72 | $22.19 | $21.72 | $22.19 | $19.40 | 300 |
| 2019-01-23 | $22.25 | $22.25 | $20.50 | $21.70 | $18.97 | 4,525 |
| 2019-01-22 | $22.25 | $22.25 | $22.25 | $22.25 | $19.45 | 200 |
| 2019-01-18 | $22.00 | $22.00 | $22.00 | $22.00 | $19.24 | 100 |
| 2019-01-17 | $22.00 | $22.00 | $22.00 | $22.00 | $19.24 | 0 |
| 2019-01-16 | $22.02 | $22.02 | $22.00 | $22.00 | $19.24 | 225 |
| 2019-01-15 | $22.00 | $22.00 | $22.00 | $22.00 | $19.24 | 200 |
| 2019-01-14 | $22.10 | $22.10 | $22.00 | $22.00 | $19.24 | 200 |
| 2019-01-11 | $21.99 | $21.99 | $21.99 | $21.99 | $19.23 | 543 |
| 2019-01-10 | $22.00 | $22.00 | $22.00 | $22.00 | $19.24 | 0 |
| 2019-01-09 | $22.00 | $22.00 | $22.00 | $22.00 | $19.24 | 0 |
| 2019-01-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.24 | 637 |
| 2019-01-07 | $22.25 | $22.25 | $22.25 | $22.25 | $19.45 | 100 |
| 2019-01-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.24 | 100 |
| 2019-01-03 | $22.25 | $22.25 | $22.25 | $22.25 | $19.45 | 84 |
| 2019-01-02 | $22.00 | $22.25 | $22.00 | $22.25 | $19.45 | 850 |
| 2018-12-27 | $22.25 | $22.25 | $22.25 | $22.25 | $19.45 | 135 |
| 2018-12-26 | $21.89 | $22.00 | $21.89 | $22.00 | $19.24 | 300 |
| 2018-12-24 | $21.30 | $22.00 | $21.30 | $22.00 | $19.24 | 800 |
| 2018-12-21 | $21.10 | $22.75 | $20.57 | $21.10 | $18.45 | 2,196 |
| 2018-12-20 | $22.50 | $22.50 | $21.25 | $21.25 | $18.58 | 1,000 |
| 2018-12-19 | $22.75 | $22.75 | $22.75 | $22.75 | $19.89 | 100 |
| 2018-12-18 | $23.45 | $23.45 | $23.45 | $23.45 | $20.50 | 56 |
| 2018-12-14 | $23.45 | $23.45 | $23.45 | $23.45 | $20.50 | 0 |
| 2018-12-13 | $23.45 | $23.45 | $23.45 | $23.45 | $20.50 | 100 |
| 2018-12-12 | $23.00 | $23.00 | $23.00 | $23.00 | $20.11 | 0 |
| 2018-12-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.11 | 150 |
| 2018-12-10 | $23.50 | $23.50 | $23.50 | $23.50 | $20.55 | 15 |
| 2018-12-07 | $23.50 | $23.50 | $23.50 | $23.50 | $20.55 | 0 |
| 2018-12-06 | $23.50 | $23.50 | $23.50 | $23.50 | $20.55 | 349 |
| 2018-12-04 | $23.98 | $23.98 | $23.98 | $23.98 | $20.97 | 0 |
| 2018-12-03 | $23.98 | $23.98 | $23.98 | $23.98 | $20.97 | 0 |
| 2018-11-30 | $23.98 | $23.98 | $23.98 | $23.98 | $20.97 | 1 |
| 2018-11-29 | $23.98 | $23.98 | $23.98 | $23.98 | $20.97 | 0 |
| 2018-11-28 | $23.98 | $23.98 | $23.98 | $23.98 | $20.97 | 53 |
| 2018-11-27 | $23.98 | $23.98 | $23.98 | $23.98 | $20.97 | 0 |
| 2018-11-26 | $23.98 | $23.98 | $23.98 | $23.98 | $20.97 | 100 |
| 2018-11-23 | $23.70 | $23.70 | $23.70 | $23.70 | $20.72 | 150 |
| 2018-11-21 | $23.50 | $23.50 | $23.50 | $23.50 | $20.55 | 100 |
| 2018-11-20 | $23.50 | $23.50 | $23.50 | $23.50 | $20.55 | 100 |
| 2018-11-19 | $24.00 | $24.00 | $24.00 | $24.00 | $20.98 | 100 |
| 2018-11-16 | $24.00 | $24.00 | $24.00 | $24.00 | $20.98 | 0 |
| 2018-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $20.98 | 40 |
| 2018-11-14 | $24.00 | $24.00 | $24.00 | $24.00 | $20.98 | 100 |
| 2018-11-13 | $22.50 | $22.50 | $22.50 | $22.50 | $19.67 | 0 |
| 2018-11-12 | $22.50 | $22.50 | $22.50 | $22.50 | $19.67 | 0 |
| 2018-11-09 | $22.50 | $22.50 | $22.50 | $22.50 | $19.67 | 0 |
| 2018-11-08 | $22.50 | $22.50 | $22.50 | $22.50 | $19.67 | 0 |
| 2018-11-07 | $22.50 | $22.50 | $22.50 | $22.50 | $19.52 | 0 |
| 2018-11-06 | $22.50 | $22.50 | $22.50 | $22.50 | $19.52 | 0 |
| 2018-11-05 | $22.50 | $22.50 | $22.50 | $22.50 | $19.52 | 0 |
| 2018-11-02 | $22.50 | $22.50 | $22.50 | $22.50 | $19.52 | 0 |
| 2018-11-01 | $22.00 | $22.50 | $20.55 | $22.50 | $19.52 | 1,825 |
| 2018-10-31 | $22.64 | $22.64 | $22.64 | $22.64 | $19.64 | 0 |
| 2018-10-30 | $22.64 | $22.64 | $22.64 | $22.64 | $19.64 | 0 |
| 2018-10-29 | $22.64 | $22.64 | $22.64 | $22.64 | $19.64 | 0 |
| 2018-10-26 | $22.64 | $22.64 | $22.64 | $22.64 | $19.64 | 100 |
| 2018-10-25 | $23.25 | $23.25 | $21.51 | $21.55 | $18.69 | 1,455 |
| 2018-10-24 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 200 |
| 2018-10-23 | $23.38 | $23.38 | $23.38 | $23.38 | $20.28 | 6,000 |
| 2018-10-22 | $23.50 | $23.50 | $23.50 | $23.50 | $20.38 | 0 |
| 2018-10-19 | $23.50 | $23.50 | $23.50 | $23.50 | $20.38 | 225 |
| 2018-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 75 |
| 2018-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-10-16 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 15 |
| 2018-10-15 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 300 |
| 2018-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-10-09 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-10-03 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 50 |
| 2018-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 700 |
| 2018-09-27 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-09-26 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-09-24 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 823 |
| 2018-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-09-20 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 45 |
| 2018-09-19 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-09-17 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 100 |
| 2018-09-14 | $23.05 | $23.05 | $23.05 | $23.05 | $19.99 | 0 |
| 2018-09-13 | $23.05 | $23.05 | $23.05 | $23.05 | $19.99 | 0 |
| 2018-09-12 | $23.05 | $23.05 | $23.05 | $23.05 | $19.99 | 30 |
| 2018-09-11 | $23.05 | $23.05 | $23.05 | $23.05 | $19.99 | 0 |
| 2018-09-10 | $23.00 | $23.05 | $23.00 | $23.05 | $19.99 | 266 |
| 2018-09-07 | $23.05 | $23.05 | $23.05 | $23.05 | $19.99 | 100 |
| 2018-09-06 | $23.05 | $23.05 | $23.05 | $23.05 | $19.99 | 0 |
| 2018-09-05 | $23.05 | $23.05 | $23.05 | $23.05 | $19.99 | 0 |
| 2018-09-04 | $23.05 | $23.05 | $23.05 | $23.05 | $19.99 | 200 |
| 2018-08-31 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 1,220 |
| 2018-08-30 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 54 |
| 2018-08-29 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 1,000 |
| 2018-08-28 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-08-27 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 0 |
| 2018-08-24 | $23.00 | $23.00 | $23.00 | $23.00 | $19.95 | 200 |
| 2018-08-23 | $22.50 | $22.50 | $22.50 | $22.50 | $19.52 | 1 |
| 2018-08-22 | $22.50 | $22.50 | $22.50 | $22.50 | $19.52 | 100 |
| 2018-08-21 | $22.48 | $22.50 | $22.48 | $22.50 | $19.52 | 1,001 |
| 2018-08-20 | $22.30 | $22.30 | $22.30 | $22.30 | $19.34 | 0 |
| 2018-08-17 | $22.30 | $22.30 | $22.30 | $22.30 | $19.34 | 200 |
| 2018-08-16 | $22.40 | $22.40 | $22.40 | $22.40 | $19.43 | 0 |
| 2018-08-15 | $22.40 | $22.40 | $22.40 | $22.40 | $19.43 | 0 |
| 2018-08-14 | $22.40 | $22.40 | $22.40 | $22.40 | $19.43 | 600 |
| 2018-08-13 | $22.40 | $22.40 | $22.40 | $22.40 | $19.43 | 0 |
| 2018-08-10 | $22.40 | $22.40 | $22.40 | $22.40 | $19.43 | 0 |
| 2018-08-09 | $22.40 | $22.40 | $22.40 | $22.40 | $19.43 | 704 |
| 2018-08-08 | $22.40 | $22.40 | $22.40 | $22.40 | $19.28 | 0 |
| 2018-08-07 | $22.30 | $22.40 | $22.30 | $22.40 | $19.28 | 2,303 |
| 2018-08-06 | $22.00 | $22.00 | $22.00 | $22.00 | $18.93 | 35 |
| 2018-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $18.93 | 0 |
| 2018-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $18.93 | 2,100 |
| 2018-08-01 | $22.20 | $22.20 | $22.20 | $22.20 | $19.10 | 0 |
| 2018-07-31 | $22.20 | $22.20 | $22.20 | $22.20 | $19.10 | 100 |
| 2018-07-30 | $22.20 | $22.20 | $22.00 | $22.20 | $19.10 | 777 |
| 2018-07-27 | $21.95 | $21.95 | $21.95 | $21.95 | $18.89 | 0 |
| 2018-07-26 | $21.95 | $21.95 | $21.95 | $21.95 | $18.89 | 0 |
| 2018-07-25 | $21.95 | $21.95 | $21.95 | $21.95 | $18.89 | 0 |
| 2018-07-24 | $21.95 | $21.95 | $21.95 | $21.95 | $18.89 | 3,100 |
| 2018-07-23 | $21.50 | $21.50 | $21.50 | $21.50 | $18.50 | 3,000 |
| 2018-07-20 | $22.40 | $22.40 | $22.40 | $22.40 | $19.28 | 49 |
| 2018-07-19 | $22.40 | $22.40 | $22.40 | $22.40 | $19.28 | 0 |
| 2018-07-18 | $22.40 | $22.40 | $22.40 | $22.40 | $19.28 | 0 |
| 2018-07-17 | $21.95 | $22.40 | $21.95 | $22.40 | $19.28 | 230 |
| 2018-07-16 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 0 |
| 2018-07-13 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 0 |
| 2018-07-12 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 0 |
| 2018-07-11 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 0 |
| 2018-07-10 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 0 |
| 2018-07-09 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 0 |
| 2018-07-06 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 48 |
| 2018-07-05 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 0 |
| 2018-07-03 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 0 |
| 2018-07-02 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 70 |
| 2018-06-29 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 132 |
| 2018-06-28 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 0 |
| 2018-06-27 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 0 |
| 2018-06-26 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 50 |
| 2018-06-25 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 50 |
| 2018-06-22 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 0 |
| 2018-06-21 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 200 |
| 2018-06-20 | $22.00 | $22.00 | $22.00 | $22.00 | $18.93 | 30 |
| 2018-06-19 | $22.00 | $22.00 | $22.00 | $22.00 | $18.93 | 0 |
| 2018-06-18 | $22.00 | $22.00 | $22.00 | $22.00 | $18.93 | 0 |
| 2018-06-15 | $22.00 | $22.00 | $22.00 | $22.00 | $18.93 | 0 |
| 2018-06-14 | $22.00 | $22.00 | $22.00 | $22.00 | $18.93 | 0 |
| 2018-06-13 | $22.00 | $22.00 | $22.00 | $22.00 | $18.93 | 15 |
| 2018-06-12 | $22.00 | $22.00 | $22.00 | $22.00 | $18.93 | 1,100 |
| 2018-06-11 | $21.99 | $22.00 | $21.99 | $22.00 | $18.93 | 483 |
| 2018-06-08 | $21.99 | $21.99 | $21.99 | $21.99 | $18.92 | 600 |
| 2018-06-07 | $21.75 | $21.99 | $21.75 | $21.99 | $18.92 | 1,130 |
| 2018-06-06 | $21.51 | $21.75 | $21.50 | $21.75 | $18.72 | 3,504 |
| 2018-06-05 | $21.75 | $21.75 | $21.75 | $21.75 | $18.72 | 627 |
| 2018-06-04 | $21.51 | $21.51 | $21.51 | $21.51 | $18.51 | 232 |
| 2018-06-01 | $21.61 | $21.61 | $21.61 | $21.61 | $18.60 | 129 |
| 2018-05-31 | $21.61 | $21.61 | $21.61 | $21.61 | $18.60 | 0 |
| 2018-05-30 | $21.61 | $21.61 | $21.61 | $21.61 | $18.60 | 195 |
| 2018-05-29 | $21.61 | $21.61 | $21.61 | $21.61 | $18.60 | 200 |
| 2018-05-25 | $22.00 | $22.00 | $22.00 | $22.00 | $18.93 | 590 |
| 2018-05-24 | $21.55 | $21.55 | $21.55 | $21.55 | $18.54 | 0 |
| 2018-05-23 | $21.55 | $21.55 | $21.55 | $21.55 | $18.54 | 600 |
| 2018-05-22 | $21.99 | $21.99 | $21.99 | $21.99 | $18.92 | 0 |
| 2018-05-21 | $21.99 | $21.99 | $21.99 | $21.99 | $18.92 | 0 |
| 2018-05-18 | $21.82 | $21.82 | $21.82 | $21.82 | $18.78 | 20 |
| 2018-05-17 | $21.99 | $21.99 | $21.99 | $21.99 | $18.78 | 100 |
| 2018-05-16 | $21.99 | $21.99 | $21.99 | $21.99 | $18.78 | 0 |
| 2018-05-15 | $21.99 | $21.99 | $21.99 | $21.99 | $18.78 | 0 |
| 2018-05-14 | $21.99 | $21.99 | $21.99 | $21.99 | $18.78 | 0 |
| 2018-05-11 | $21.99 | $21.99 | $21.99 | $21.99 | $18.78 | 1 |
| 2018-05-10 | $21.99 | $21.99 | $21.99 | $21.99 | $18.78 | 300 |
| 2018-05-09 | $21.80 | $21.80 | $21.80 | $21.80 | $18.61 | 50 |
| 2018-05-08 | $21.80 | $21.80 | $21.80 | $21.80 | $18.61 | 100 |
| 2018-05-07 | $22.25 | $22.25 | $22.25 | $22.25 | $19.00 | 0 |
| 2018-05-04 | $22.25 | $22.25 | $22.25 | $22.25 | $19.00 | 0 |
| 2018-05-03 | $22.25 | $22.25 | $22.25 | $22.25 | $19.00 | 0 |
| 2018-05-02 | $21.88 | $23.00 | $21.76 | $22.25 | $19.00 | 700 |
| 2018-05-01 | $21.65 | $21.65 | $21.65 | $21.65 | $18.49 | 500 |
| 2018-04-30 | $21.65 | $21.65 | $21.65 | $21.65 | $18.49 | 0 |
| 2018-04-27 | $21.65 | $21.65 | $21.65 | $21.65 | $18.49 | 0 |
| 2018-04-26 | $21.65 | $21.65 | $21.65 | $21.65 | $18.49 | 0 |
| 2018-04-25 | $21.65 | $21.65 | $21.65 | $21.65 | $18.49 | 100 |
| 2018-04-24 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 15 |
| 2018-04-23 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-04-20 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-04-19 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 206 |
| 2018-04-18 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-04-17 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-04-16 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 15 |
| 2018-04-13 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-04-12 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-04-11 | $21.88 | $21.88 | $21.75 | $21.75 | $18.57 | 683 |
| 2018-04-10 | $21.60 | $21.60 | $21.60 | $21.60 | $18.44 | 0 |
| 2018-04-09 | $21.60 | $21.60 | $21.60 | $21.60 | $18.44 | 0 |
| 2018-04-06 | $21.60 | $21.60 | $21.60 | $21.60 | $18.44 | 0 |
| 2018-04-05 | $21.60 | $21.60 | $21.60 | $21.60 | $18.44 | 80 |
| 2018-04-04 | $21.60 | $21.60 | $21.60 | $21.60 | $18.44 | 0 |
| 2018-04-03 | $21.60 | $21.60 | $21.60 | $21.60 | $18.44 | 0 |
| 2018-04-02 | $21.75 | $21.75 | $21.60 | $21.60 | $18.44 | 1,100 |
| 2018-03-29 | $21.50 | $21.50 | $21.50 | $21.50 | $18.36 | 210 |
| 2018-03-28 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-03-27 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-03-26 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-03-23 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-03-22 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-03-21 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-03-20 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 225 |
| 2018-03-19 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-03-16 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-03-15 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 3,600 |
| 2018-03-14 | $21.50 | $21.50 | $21.50 | $21.50 | $18.36 | 675 |
| 2018-03-13 | $21.50 | $21.50 | $21.50 | $21.50 | $18.36 | 3,000 |
| 2018-03-12 | $21.45 | $21.45 | $21.45 | $21.45 | $18.32 | 0 |
| 2018-03-09 | $21.45 | $21.45 | $21.45 | $21.45 | $18.32 | 0 |
| 2018-03-08 | $21.45 | $21.50 | $21.45 | $21.45 | $18.32 | 3,318 |
| 2018-03-07 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-03-06 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 288 |
| 2018-03-05 | $21.75 | $21.75 | $21.75 | $21.75 | $18.57 | 0 |
| 2018-03-02 | $21.50 | $21.75 | $21.50 | $21.75 | $18.57 | 907 |
| 2018-03-01 | $22.00 | $22.00 | $22.00 | $22.00 | $18.79 | 0 |
| 2018-02-28 | $22.00 | $22.00 | $22.00 | $22.00 | $18.79 | 1,047 |
| 2018-02-27 | $22.00 | $22.00 | $22.00 | $22.00 | $18.79 | 100 |
| 2018-02-26 | $22.00 | $22.00 | $22.00 | $22.00 | $18.79 | 300 |
| 2018-02-23 | $22.25 | $22.25 | $22.25 | $22.25 | $19.00 | 15 |
| 2018-02-22 | $22.25 | $22.25 | $22.25 | $22.25 | $19.00 | 0 |
| 2018-02-21 | $22.25 | $22.25 | $22.25 | $22.25 | $19.00 | 0 |
| 2018-02-20 | $21.63 | $22.25 | $21.63 | $22.25 | $19.00 | 1,500 |
| 2018-02-16 | $21.65 | $21.65 | $21.65 | $21.65 | $18.49 | 40 |
| 2018-02-15 | $21.65 | $21.65 | $21.65 | $21.65 | $18.49 | 200 |
| 2018-02-14 | $21.40 | $21.40 | $21.40 | $21.40 | $18.27 | 0 |
| 2018-02-13 | $21.40 | $21.40 | $21.40 | $21.40 | $18.27 | 5 |
| 2018-02-12 | $21.40 | $21.40 | $21.40 | $21.40 | $18.27 | 0 |
| 2018-02-09 | $21.40 | $21.40 | $21.40 | $21.40 | $18.27 | 0 |
| 2018-02-08 | $21.40 | $21.40 | $21.40 | $21.40 | $18.27 | 2,700 |
| 2018-02-07 | $21.55 | $21.55 | $21.55 | $21.55 | $18.26 | 500 |
| 2018-02-06 | $21.51 | $21.51 | $21.50 | $21.50 | $18.21 | 600 |
| 2018-02-05 | $21.35 | $21.45 | $21.35 | $21.45 | $18.17 | 200 |
| 2018-02-02 | $21.50 | $21.50 | $21.50 | $21.50 | $18.21 | 500 |
| 2018-02-01 | $21.50 | $21.50 | $21.05 | $21.05 | $17.83 | 660 |
| 2018-01-31 | $21.30 | $21.30 | $21.30 | $21.30 | $18.04 | 0 |
| 2018-01-30 | $21.30 | $21.30 | $21.30 | $21.30 | $18.04 | 0 |
| 2018-01-29 | $21.30 | $21.30 | $21.30 | $21.30 | $18.04 | 4,500 |
| 2018-01-26 | $21.48 | $21.50 | $21.48 | $21.50 | $18.21 | 637 |
| 2018-01-25 | $21.05 | $21.50 | $21.05 | $21.50 | $18.21 | 1,450 |
| 2018-01-24 | $21.65 | $21.65 | $21.65 | $21.65 | $18.34 | 0 |
| 2018-01-23 | $21.65 | $21.65 | $21.65 | $21.65 | $18.34 | 0 |
| 2018-01-22 | $21.65 | $21.65 | $21.65 | $21.65 | $18.34 | 0 |
| 2018-01-19 | $21.70 | $21.85 | $21.65 | $21.65 | $18.34 | 3,925 |
| 2018-01-18 | $21.96 | $21.96 | $21.70 | $21.70 | $18.38 | 450 |
| 2018-01-17 | $21.70 | $21.70 | $21.70 | $21.70 | $18.38 | 0 |
| 2018-01-16 | $21.70 | $21.70 | $21.70 | $21.70 | $18.38 | 0 |
| 2018-01-12 | $21.70 | $21.70 | $21.70 | $21.70 | $18.38 | 0 |
| 2018-01-11 | $21.70 | $21.70 | $21.70 | $21.70 | $18.38 | 0 |
| 2018-01-10 | $21.70 | $21.70 | $21.70 | $21.70 | $18.38 | 0 |
| 2018-01-09 | $21.70 | $21.70 | $21.70 | $21.70 | $18.38 | 154 |
| 2018-01-08 | $21.70 | $21.70 | $21.70 | $21.70 | $18.38 | 2,400 |
| 2018-01-05 | $22.00 | $22.00 | $22.00 | $22.00 | $18.64 | 297 |
| 2018-01-04 | $21.70 | $21.70 | $21.70 | $21.70 | $18.38 | 1,000 |
| 2018-01-03 | $21.60 | $21.60 | $21.60 | $21.60 | $18.30 | 190 |
| 2018-01-02 | $21.60 | $21.60 | $21.60 | $21.60 | $18.30 | 70 |
| 2017-12-29 | $21.95 | $21.95 | $20.85 | $21.60 | $18.30 | 940 |
| 2017-12-28 | $21.92 | $21.92 | $21.92 | $21.92 | $18.57 | 0 |
| 2017-12-27 | $21.92 | $21.92 | $21.92 | $21.92 | $18.57 | 40 |
| 2017-12-26 | $21.92 | $21.92 | $21.92 | $21.92 | $18.57 | 0 |
| 2017-12-22 | $21.92 | $21.92 | $21.92 | $21.92 | $18.57 | 0 |
| 2017-12-21 | $21.92 | $21.92 | $21.92 | $21.92 | $18.57 | 0 |
| 2017-12-20 | $21.92 | $21.92 | $21.92 | $21.92 | $18.57 | 0 |
| 2017-12-19 | $21.92 | $21.92 | $21.92 | $21.92 | $18.57 | 22 |
| 2017-12-18 | $21.92 | $21.92 | $21.92 | $21.92 | $18.57 | 10,000 |
| 2017-12-15 | $21.80 | $21.80 | $21.80 | $21.80 | $18.47 | 0 |
| 2017-12-14 | $21.80 | $21.80 | $21.80 | $21.80 | $18.47 | 294 |
| 2017-12-13 | $21.80 | $21.80 | $21.80 | $21.80 | $18.47 | 0 |
| 2017-12-12 | $21.80 | $21.80 | $21.80 | $21.80 | $18.47 | 0 |
| 2017-12-11 | $21.80 | $21.80 | $21.80 | $21.80 | $18.47 | 0 |
| 2017-12-08 | $21.80 | $21.80 | $21.80 | $21.80 | $18.47 | 200 |
| 2017-12-07 | $21.75 | $21.75 | $21.75 | $21.75 | $18.43 | 0 |
| 2017-12-06 | $21.75 | $21.75 | $21.75 | $21.75 | $18.43 | 100 |
| 2017-12-05 | $22.00 | $22.00 | $22.00 | $22.00 | $18.64 | 0 |
| 2017-12-04 | $22.00 | $22.00 | $22.00 | $22.00 | $18.64 | 0 |
| 2017-12-01 | $22.00 | $22.00 | $22.00 | $22.00 | $18.64 | 5 |
| 2017-11-30 | $22.00 | $22.00 | $22.00 | $22.00 | $18.64 | 100 |
| 2017-11-29 | $22.00 | $22.00 | $22.00 | $22.00 | $18.64 | 48 |
| 2017-11-28 | $22.00 | $22.00 | $22.00 | $22.00 | $18.64 | 0 |
| 2017-11-27 | $22.00 | $22.00 | $22.00 | $22.00 | $18.64 | 200 |
| 2017-11-24 | $22.00 | $22.00 | $22.00 | $22.00 | $18.64 | 0 |
| 2017-11-22 | $21.45 | $22.00 | $21.45 | $22.00 | $18.64 | 1,800 |
| 2017-11-21 | $21.15 | $21.18 | $21.15 | $21.18 | $17.94 | 1,190 |
| 2017-11-20 | $21.00 | $21.14 | $21.00 | $21.14 | $17.91 | 300 |
| 2017-11-17 | $21.00 | $21.00 | $21.00 | $21.00 | $17.79 | 0 |
| 2017-11-16 | $21.00 | $21.00 | $21.00 | $21.00 | $17.79 | 2,703 |
| 2017-11-15 | $21.00 | $21.00 | $21.00 | $21.00 | $17.79 | 60 |
| 2017-11-14 | $21.00 | $21.00 | $21.00 | $21.00 | $17.79 | 1,000 |
| 2017-11-13 | $21.16 | $21.16 | $21.05 | $21.05 | $17.83 | 3,250 |
| 2017-11-10 | $21.00 | $21.15 | $21.00 | $21.15 | $17.92 | 19,272 |
| 2017-11-09 | $21.00 | $21.00 | $21.00 | $21.00 | $17.79 | 0 |
| 2017-11-08 | $21.00 | $21.00 | $21.00 | $21.00 | $17.65 | 300 |
| 2017-11-07 | $20.69 | $21.00 | $20.69 | $21.00 | $17.65 | 263 |
| 2017-11-06 | $20.60 | $20.75 | $20.60 | $20.75 | $17.44 | 500 |
| 2017-11-03 | $20.45 | $20.50 | $20.30 | $20.50 | $17.23 | 5,937 |
| 2017-11-02 | $20.20 | $20.20 | $20.06 | $20.15 | $16.93 | 3,445 |
| 2017-11-01 | $20.25 | $20.40 | $20.23 | $20.23 | $17.00 | 650 |
| 2017-10-31 | $20.10 | $20.10 | $20.05 | $20.05 | $16.85 | 3,545 |
| 2017-10-30 | $20.05 | $20.05 | $20.05 | $20.05 | $16.85 | 0 |
| 2017-10-27 | $20.05 | $20.05 | $20.05 | $20.05 | $16.85 | 0 |
| 2017-10-26 | $20.05 | $20.05 | $20.05 | $20.05 | $16.85 | 1,000 |
| 2017-10-25 | $20.20 | $20.20 | $20.20 | $20.20 | $16.97 | 0 |
| 2017-10-24 | $19.80 | $20.20 | $19.80 | $20.20 | $16.97 | 7,000 |
| 2017-10-23 | $20.15 | $20.20 | $20.15 | $20.20 | $16.97 | 11,500 |
| 2017-10-20 | $20.25 | $20.25 | $20.25 | $20.25 | $17.02 | 200 |
| 2017-10-19 | $19.80 | $19.80 | $19.80 | $19.80 | $16.64 | 1,795 |
| 2017-10-18 | $19.80 | $19.80 | $19.80 | $19.80 | $16.64 | 300 |
| 2017-10-17 | $20.50 | $20.50 | $20.50 | $20.50 | $17.23 | 100 |
| 2017-10-16 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2017-10-13 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2017-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2017-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 19,800 |
| 2017-10-10 | $19.65 | $19.65 | $19.65 | $19.65 | $16.51 | 0 |
| 2017-10-09 | $19.65 | $19.65 | $19.65 | $19.65 | $16.51 | 15 |
| 2017-10-06 | $19.65 | $19.65 | $19.65 | $19.65 | $16.51 | 0 |
| 2017-10-05 | $19.65 | $19.65 | $19.65 | $19.65 | $16.51 | 0 |
| 2017-10-04 | $19.60 | $19.65 | $19.60 | $19.65 | $16.51 | 15,097 |
| 2017-10-03 | $19.80 | $19.80 | $19.50 | $19.50 | $16.39 | 1,240 |
| 2017-10-02 | $20.50 | $20.50 | $20.50 | $20.50 | $17.23 | 0 |
| 2017-09-29 | $21.00 | $21.00 | $20.50 | $20.50 | $17.23 | 3,200 |
| 2017-09-28 | $21.00 | $21.00 | $21.00 | $21.00 | $17.65 | 0 |
| 2017-09-27 | $21.00 | $21.00 | $21.00 | $21.00 | $17.65 | 100 |
| 2017-09-26 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 500 |
| 2017-09-25 | $18.83 | $18.83 | $18.83 | $18.83 | $15.82 | 0 |
| 2017-09-22 | $18.83 | $18.83 | $18.83 | $18.83 | $15.82 | 500 |
| 2017-09-21 | $18.83 | $18.83 | $18.83 | $18.83 | $15.83 | 40 |
| 2017-09-20 | $56.50 | $56.50 | $56.50 | $56.50 | $15.83 | 0 |
| 2017-09-19 | $57.00 | $57.00 | $56.50 | $56.50 | $15.83 | 2,400 |
| 2017-09-18 | $59.52 | $59.52 | $59.52 | $59.52 | $16.67 | 0 |
| 2017-09-15 | $60.01 | $60.01 | $59.52 | $59.52 | $16.67 | 9,300 |
| 2017-09-14 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-09-13 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-09-12 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-09-11 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-09-08 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-09-07 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-09-06 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-09-05 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-09-01 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-08-31 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-08-30 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-08-29 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-08-28 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-08-25 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-08-24 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-08-23 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-08-22 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-08-21 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-08-18 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-08-17 | $60.00 | $60.00 | $60.00 | $60.00 | $16.81 | 0 |
| 2017-08-16 | $61.01 | $61.01 | $60.00 | $60.00 | $16.81 | 4,800 |
| 2017-08-15 | $65.00 | $65.00 | $65.00 | $65.00 | $18.21 | 300 |
| 2017-08-14 | $63.01 | $63.01 | $63.01 | $63.01 | $17.65 | 0 |
| 2017-08-11 | $63.01 | $63.01 | $63.01 | $63.01 | $17.65 | 0 |
| 2017-08-10 | $63.01 | $63.01 | $63.01 | $63.01 | $17.65 | 600 |
| 2017-08-09 | $65.00 | $70.00 | $65.00 | $70.00 | $19.61 | 600 |
| 2017-08-08 | $63.00 | $70.00 | $63.00 | $70.00 | $19.47 | 3,300 |
| 2017-08-07 | $60.01 | $60.01 | $60.01 | $60.01 | $16.70 | 0 |
| 2017-08-04 | $60.01 | $60.01 | $60.01 | $60.01 | $16.70 | 0 |
| 2017-08-03 | $60.01 | $60.01 | $60.01 | $60.01 | $16.70 | 300 |
| 2017-08-02 | $62.25 | $62.25 | $62.25 | $62.25 | $17.32 | 0 |
| 2017-08-01 | $62.25 | $62.25 | $62.25 | $62.25 | $17.32 | 0 |
| 2017-07-31 | $62.25 | $62.25 | $62.25 | $62.25 | $17.32 | 0 |
| 2017-07-28 | $62.25 | $62.25 | $62.25 | $62.25 | $17.32 | 0 |
| 2017-07-27 | $62.25 | $62.25 | $62.25 | $62.25 | $17.32 | 0 |
| 2017-07-26 | $62.25 | $62.25 | $62.25 | $62.25 | $17.32 | 0 |
| 2017-07-25 | $62.25 | $62.25 | $62.25 | $62.25 | $17.32 | 0 |
| 2017-07-24 | $62.25 | $62.25 | $62.25 | $62.25 | $17.32 | 0 |
| 2017-07-21 | $60.00 | $62.25 | $60.00 | $62.25 | $17.32 | 1,800 |
| 2017-07-20 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-07-19 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 30 |
| 2017-07-18 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-07-17 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-07-14 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-07-13 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-07-12 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-07-11 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-07-10 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-07-07 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-07-06 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-07-05 | $59.10 | $60.00 | $59.00 | $60.00 | $16.69 | 4,917 |
| 2017-07-03 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-06-30 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 3,000 |
| 2017-06-29 | $60.85 | $60.85 | $60.00 | $60.00 | $16.69 | 1,200 |
| 2017-06-28 | $70.00 | $70.00 | $70.00 | $70.00 | $19.47 | 0 |
| 2017-06-27 | $70.00 | $70.00 | $70.00 | $70.00 | $19.47 | 0 |
| 2017-06-26 | $70.00 | $70.00 | $70.00 | $70.00 | $19.47 | 0 |
| 2017-06-23 | $70.00 | $70.00 | $70.00 | $70.00 | $19.47 | 0 |
| 2017-06-22 | $70.00 | $70.00 | $70.00 | $70.00 | $19.47 | 0 |
| 2017-06-21 | $70.00 | $70.00 | $70.00 | $70.00 | $19.47 | 0 |
| 2017-06-20 | $70.00 | $70.00 | $70.00 | $70.00 | $19.47 | 0 |
| 2017-06-19 | $70.00 | $70.00 | $70.00 | $70.00 | $19.47 | 0 |
| 2017-06-16 | $62.00 | $70.00 | $62.00 | $70.00 | $19.47 | 1,230 |
| 2017-06-15 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 1,500 |
| 2017-06-14 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-06-13 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-06-12 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-06-09 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-06-08 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-06-07 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 0 |
| 2017-06-06 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 60 |
| 2017-06-05 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 6,600 |
| 2017-06-02 | $60.00 | $60.00 | $60.00 | $60.00 | $16.69 | 4,800 |
| 2017-06-01 | $59.00 | $59.00 | $59.00 | $59.00 | $16.41 | 0 |
| 2017-05-31 | $60.00 | $60.00 | $58.50 | $59.00 | $16.41 | 3,300 |
| 2017-05-30 | $58.10 | $58.10 | $58.10 | $58.10 | $16.16 | 0 |
| 2017-05-26 | $58.10 | $58.10 | $58.10 | $58.10 | $16.16 | 0 |
| 2017-05-25 | $58.10 | $58.10 | $58.10 | $58.10 | $16.16 | 60 |
| 2017-05-24 | $58.10 | $58.10 | $58.10 | $58.10 | $16.16 | 0 |
| 2017-05-23 | $58.10 | $58.10 | $58.10 | $58.10 | $16.16 | 0 |
| 2017-05-22 | $58.10 | $58.10 | $58.10 | $58.10 | $16.16 | 900 |
| 2017-05-19 | $58.10 | $58.10 | $58.10 | $58.10 | $16.16 | 0 |
| 2017-05-18 | $58.10 | $58.10 | $58.10 | $58.10 | $16.16 | 0 |
| 2017-05-17 | $58.10 | $58.10 | $58.10 | $58.10 | $16.16 | 0 |
| 2017-05-16 | $58.10 | $58.10 | $58.10 | $58.10 | $16.16 | 0 |
| 2017-05-15 | $58.10 | $58.10 | $58.10 | $58.10 | $16.16 | 0 |
| 2017-05-12 | $58.10 | $58.10 | $58.10 | $58.10 | $16.16 | 0 |
| 2017-05-11 | $58.10 | $58.10 | $58.10 | $58.10 | $16.16 | 2,400 |
| 2017-05-10 | $58.25 | $58.25 | $58.25 | $58.25 | $16.21 | 90 |
| 2017-05-09 | $58.25 | $58.25 | $58.25 | $58.25 | $16.07 | 0 |
| 2017-05-08 | $58.25 | $58.25 | $58.25 | $58.25 | $16.07 | 0 |
| 2017-05-05 | $57.55 | $58.25 | $57.55 | $58.25 | $16.07 | 8,400 |
| 2017-05-04 | $58.00 | $58.00 | $58.00 | $58.00 | $16.00 | 15 |
| 2017-05-03 | $58.00 | $58.00 | $58.00 | $58.00 | $16.00 | 0 |
| 2017-05-02 | $58.00 | $58.00 | $58.00 | $58.00 | $16.00 | 3,900 |
| 2017-05-01 | $58.00 | $58.00 | $58.00 | $58.00 | $16.00 | 0 |
| 2017-04-28 | $59.00 | $59.00 | $58.00 | $58.00 | $16.00 | 7,131 |
| 2017-04-27 | $59.00 | $59.00 | $59.00 | $59.00 | $16.28 | 0 |
| 2017-04-26 | $59.00 | $59.00 | $59.00 | $59.00 | $16.28 | 0 |
| 2017-04-25 | $59.00 | $59.00 | $59.00 | $59.00 | $16.28 | 2,700 |
| 2017-04-24 | $57.76 | $57.76 | $57.76 | $57.76 | $15.94 | 2,166 |
| 2017-04-21 | $57.75 | $57.75 | $57.75 | $57.75 | $15.93 | 0 |
| 2017-04-20 | $57.75 | $57.75 | $57.75 | $57.75 | $15.93 | 0 |
| 2017-04-19 | $57.75 | $57.75 | $57.75 | $57.75 | $15.93 | 0 |
| 2017-04-18 | $57.75 | $57.75 | $57.75 | $57.75 | $15.93 | 0 |
| 2017-04-17 | $57.75 | $57.75 | $57.75 | $57.75 | $15.93 | 0 |
| 2017-04-13 | $57.75 | $57.75 | $57.75 | $57.75 | $15.93 | 0 |
| 2017-04-12 | $57.75 | $57.75 | $57.75 | $57.75 | $15.93 | 0 |
| 2017-04-11 | $58.50 | $58.50 | $57.75 | $57.75 | $15.93 | 1,500 |
| 2017-04-10 | $59.00 | $59.00 | $59.00 | $59.00 | $16.28 | 0 |
| 2017-04-07 | $59.00 | $59.00 | $59.00 | $59.00 | $16.28 | 0 |
| 2017-04-06 | $59.00 | $59.00 | $59.00 | $59.00 | $16.28 | 0 |
| 2017-04-05 | $59.00 | $59.00 | $59.00 | $59.00 | $16.28 | 0 |
| 2017-04-04 | $59.00 | $59.00 | $59.00 | $59.00 | $16.28 | 0 |
| 2017-04-03 | $59.00 | $59.00 | $59.00 | $59.00 | $16.28 | 0 |
| 2017-03-31 | $58.99 | $59.00 | $58.60 | $59.00 | $16.28 | 900 |
| 2017-03-30 | $57.20 | $57.20 | $57.20 | $57.20 | $15.78 | 21,000 |
| 2017-03-29 | $56.15 | $56.15 | $56.15 | $56.15 | $15.49 | 0 |
| 2017-03-28 | $56.15 | $56.15 | $56.15 | $56.15 | $15.49 | 300 |
| 2017-03-27 | $56.05 | $56.05 | $56.05 | $56.05 | $15.47 | 15 |
| 2017-03-24 | $56.05 | $56.05 | $56.05 | $56.05 | $15.47 | 90 |
| 2017-03-23 | $56.05 | $56.05 | $56.05 | $56.05 | $15.47 | 0 |
| 2017-03-22 | $56.05 | $56.05 | $56.05 | $56.05 | $15.47 | 0 |
| 2017-03-21 | $56.05 | $56.05 | $56.05 | $56.05 | $15.47 | 0 |
| 2017-03-20 | $56.05 | $56.05 | $56.05 | $56.05 | $15.47 | 0 |
| 2017-03-17 | $56.05 | $56.05 | $56.05 | $56.05 | $15.47 | 0 |
| 2017-03-16 | $56.05 | $56.05 | $56.05 | $56.05 | $15.47 | 0 |
| 2017-03-15 | $56.05 | $56.05 | $56.05 | $56.05 | $15.47 | 0 |
| 2017-03-14 | $56.00 | $56.05 | $56.00 | $56.05 | $15.47 | 600 |
| 2017-03-13 | $58.25 | $58.25 | $58.25 | $58.25 | $16.07 | 0 |
| 2017-03-10 | $58.25 | $58.25 | $58.25 | $58.25 | $16.07 | 0 |
| 2017-03-09 | $58.25 | $58.25 | $58.25 | $58.25 | $16.07 | 300 |
| 2017-03-08 | $60.00 | $60.00 | $60.00 | $60.00 | $16.56 | 1,500 |
| 2017-03-07 | $60.00 | $60.00 | $60.00 | $60.00 | $16.56 | 1,200 |
| 2017-03-06 | $58.50 | $58.50 | $58.50 | $58.50 | $16.14 | 0 |
| 2017-03-03 | $58.50 | $58.50 | $58.50 | $58.50 | $16.14 | 0 |
| 2017-03-02 | $58.50 | $58.50 | $58.50 | $58.50 | $16.14 | 300 |
| 2017-03-01 | $59.50 | $59.50 | $59.50 | $59.50 | $16.42 | 450 |
| 2017-02-28 | $59.00 | $59.00 | $59.00 | $59.00 | $16.28 | 732 |
| 2017-02-27 | $60.00 | $60.00 | $59.50 | $59.50 | $16.42 | 1,308 |
| 2017-02-24 | $60.01 | $60.01 | $59.00 | $60.00 | $16.56 | 6,600 |
| 2017-02-23 | $60.00 | $65.00 | $60.00 | $65.00 | $17.94 | 2,700 |
| 2017-02-22 | $65.00 | $65.00 | $65.00 | $65.00 | $17.94 | 0 |
| 2017-02-21 | $65.00 | $65.00 | $65.00 | $65.00 | $17.94 | 300 |
| 2017-02-17 | $65.00 | $65.00 | $62.50 | $65.00 | $17.94 | 2,766 |
| 2017-02-16 | $64.90 | $64.90 | $64.90 | $64.90 | $17.91 | 0 |
| 2017-02-15 | $64.90 | $64.90 | $64.90 | $64.90 | $17.91 | 0 |
| 2017-02-14 | $64.90 | $64.90 | $64.90 | $64.90 | $17.91 | 0 |
| 2017-02-13 | $64.90 | $64.90 | $64.90 | $64.90 | $17.91 | 30 |
| 2017-02-10 | $65.00 | $65.00 | $64.90 | $64.90 | $17.91 | 1,230 |
| 2017-02-09 | $64.25 | $65.50 | $60.50 | $65.50 | $18.07 | 6,600 |
| 2017-02-08 | $64.00 | $64.00 | $64.00 | $64.00 | $17.66 | 300 |
| 2017-02-07 | $65.00 | $65.00 | $65.00 | $65.00 | $17.80 | 0 |
| 2017-02-06 | $65.00 | $65.00 | $63.75 | $65.00 | $17.80 | 900 |
| 2017-02-03 | $60.00 | $60.00 | $60.00 | $60.00 | $16.43 | 0 |
| 2017-02-02 | $60.00 | $60.00 | $60.00 | $60.00 | $16.43 | 0 |
| 2017-02-01 | $60.00 | $60.00 | $60.00 | $60.00 | $16.43 | 900 |
| 2017-01-31 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 99 |
| 2017-01-30 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 0 |
| 2017-01-27 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 0 |
| 2017-01-26 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 99 |
| 2017-01-25 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 0 |
| 2017-01-24 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 0 |
| 2017-01-23 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 0 |
| 2017-01-20 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 0 |
| 2017-01-19 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 0 |
| 2017-01-18 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 0 |
| 2017-01-17 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 0 |
| 2017-01-13 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 0 |
| 2017-01-12 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 0 |
| 2017-01-11 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 0 |
| 2017-01-10 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 0 |
| 2017-01-09 | $58.80 | $58.80 | $58.80 | $58.80 | $16.10 | 300 |
| 2017-01-06 | $54.99 | $54.99 | $54.99 | $54.99 | $15.06 | 0 |
| 2017-01-05 | $54.99 | $54.99 | $54.99 | $54.99 | $15.06 | 0 |
| 2017-01-04 | $54.99 | $54.99 | $54.99 | $54.99 | $15.06 | 300 |
| 2017-01-03 | $54.20 | $54.20 | $54.20 | $54.20 | $14.84 | 0 |
| 2016-12-30 | $54.20 | $54.20 | $54.20 | $54.20 | $14.84 | 3,600 |
| 2016-12-29 | $53.80 | $53.80 | $53.80 | $53.80 | $14.73 | 0 |
| 2016-12-28 | $53.80 | $53.80 | $53.80 | $53.80 | $14.73 | 0 |
| 2016-12-27 | $53.80 | $53.80 | $53.80 | $53.80 | $14.73 | 0 |
| 2016-12-23 | $54.00 | $54.00 | $53.80 | $53.80 | $14.73 | 9,300 |
| 2016-12-22 | $54.02 | $54.02 | $54.02 | $54.02 | $14.79 | 750 |
| 2016-12-21 | $54.99 | $54.99 | $54.99 | $54.99 | $15.06 | 0 |
| 2016-12-20 | $54.99 | $54.99 | $54.99 | $54.99 | $15.06 | 300 |
| 2016-12-19 | $54.00 | $54.01 | $54.00 | $54.01 | $14.79 | 2,100 |
| 2016-12-16 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 900 |
| 2016-12-15 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 501 |
| 2016-12-14 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 0 |
| 2016-12-13 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 0 |
| 2016-12-12 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 0 |
| 2016-12-09 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 0 |
| 2016-12-08 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 0 |
| 2016-12-07 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 0 |
| 2016-12-06 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 0 |
| 2016-12-05 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 0 |
| 2016-12-02 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 0 |
| 2016-12-01 | $53.00 | $54.00 | $53.00 | $54.00 | $14.79 | 4,260 |
| 2016-11-30 | $53.30 | $53.30 | $53.30 | $53.30 | $14.60 | 0 |
| 2016-11-29 | $53.30 | $53.30 | $53.30 | $53.30 | $14.60 | 0 |
| 2016-11-28 | $53.30 | $53.30 | $53.30 | $53.30 | $14.60 | 0 |
| 2016-11-25 | $53.30 | $53.30 | $53.30 | $53.30 | $14.60 | 0 |
| 2016-11-23 | $53.30 | $53.30 | $53.30 | $53.30 | $14.60 | 0 |
| 2016-11-22 | $53.30 | $53.30 | $53.30 | $53.30 | $14.60 | 0 |
| 2016-11-21 | $53.30 | $53.30 | $53.30 | $53.30 | $14.60 | 3,450 |
| 2016-11-18 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 426 |
| 2016-11-17 | $51.25 | $51.25 | $51.25 | $51.25 | $14.04 | 0 |
| 2016-11-16 | $53.00 | $53.00 | $51.00 | $51.25 | $14.04 | 6,000 |
| 2016-11-15 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 0 |
| 2016-11-14 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 3,000 |
| 2016-11-11 | $53.75 | $53.75 | $53.75 | $53.75 | $14.72 | 360 |
| 2016-11-10 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 0 |
| 2016-11-09 | $54.00 | $54.00 | $54.00 | $54.00 | $14.79 | 0 |
| 2016-11-08 | $52.00 | $54.00 | $52.00 | $54.00 | $14.66 | 3,000 |
| 2016-11-07 | $54.75 | $54.75 | $54.75 | $54.75 | $14.86 | 105 |
| 2016-11-04 | $54.75 | $54.75 | $54.75 | $54.75 | $14.86 | 0 |
| 2016-11-03 | $54.75 | $54.75 | $54.75 | $54.75 | $14.86 | 0 |
| 2016-11-02 | $54.75 | $54.75 | $54.75 | $54.75 | $14.86 | 300 |
| 2016-11-01 | $50.00 | $50.00 | $50.00 | $50.00 | $13.57 | 150 |
| 2016-10-31 | $50.00 | $50.00 | $50.00 | $50.00 | $13.57 | 0 |
| 2016-10-28 | $50.00 | $50.00 | $50.00 | $50.00 | $13.57 | 0 |
| 2016-10-27 | $50.00 | $50.00 | $50.00 | $50.00 | $13.57 | 0 |
| 2016-10-26 | $50.00 | $50.00 | $50.00 | $50.00 | $13.57 | 0 |
| 2016-10-25 | $50.00 | $50.00 | $50.00 | $50.00 | $13.57 | 0 |
| 2016-10-24 | $50.00 | $50.00 | $50.00 | $50.00 | $13.57 | 0 |
| 2016-10-21 | $50.00 | $50.00 | $50.00 | $50.00 | $13.57 | 0 |
| 2016-10-20 | $48.70 | $50.00 | $48.70 | $50.00 | $13.57 | 4,761 |
| 2016-10-19 | $48.60 | $48.80 | $48.60 | $48.80 | $13.25 | 5,487 |
| 2016-10-18 | $48.56 | $48.60 | $48.31 | $48.50 | $13.17 | 19,683 |
| 2016-10-17 | $48.75 | $48.75 | $48.50 | $48.50 | $13.17 | 4,569 |
| 2016-10-14 | $48.75 | $48.75 | $48.75 | $48.75 | $13.23 | 0 |
| 2016-10-13 | $48.75 | $48.75 | $48.75 | $48.75 | $13.23 | 3,000 |
| 2016-10-12 | $48.50 | $48.50 | $48.50 | $48.50 | $13.17 | 0 |
| 2016-10-11 | $48.50 | $48.50 | $48.50 | $48.50 | $13.17 | 0 |
| 2016-10-10 | $48.50 | $48.50 | $48.50 | $48.50 | $13.17 | 0 |
| 2016-10-07 | $48.50 | $48.50 | $48.50 | $48.50 | $13.17 | 0 |
| 2016-10-06 | $48.50 | $48.50 | $48.50 | $48.50 | $13.17 | 0 |
| 2016-10-05 | $48.50 | $48.50 | $48.50 | $48.50 | $13.17 | 0 |
| 2016-10-04 | $48.02 | $48.50 | $48.02 | $48.50 | $13.17 | 12,000 |
| 2016-10-03 | $48.02 | $48.02 | $48.02 | $48.02 | $13.04 | 6,000 |
| 2016-09-30 | $48.50 | $48.50 | $48.50 | $48.50 | $13.17 | 120 |
| 2016-09-29 | $48.50 | $48.50 | $48.50 | $48.50 | $13.17 | 0 |
| 2016-09-28 | $48.25 | $48.50 | $48.25 | $48.50 | $13.17 | 2,475 |
| 2016-09-27 | $48.25 | $48.25 | $48.25 | $48.25 | $13.10 | 300 |
| 2016-09-26 | $48.25 | $48.25 | $48.25 | $48.25 | $13.10 | 1,080 |
| 2016-09-23 | $48.25 | $48.25 | $48.25 | $48.25 | $13.10 | 300 |
| 2016-09-22 | $48.00 | $48.00 | $48.00 | $48.00 | $13.03 | 1,209 |
| 2016-09-21 | $48.10 | $48.10 | $47.52 | $47.52 | $12.90 | 7,500 |
| 2016-09-20 | $48.10 | $48.10 | $48.10 | $48.10 | $13.06 | 12,000 |
| 2016-09-19 | $48.00 | $48.00 | $47.75 | $48.00 | $13.03 | 5,100 |
| 2016-09-16 | $48.25 | $48.25 | $48.25 | $48.25 | $13.10 | 0 |
| 2016-09-15 | $48.25 | $48.25 | $48.25 | $48.25 | $13.10 | 1,530 |
| 2016-09-14 | $48.24 | $48.24 | $48.24 | $48.24 | $13.10 | 0 |
| 2016-09-13 | $48.24 | $48.24 | $48.24 | $48.24 | $13.10 | 300 |
| 2016-09-12 | $48.00 | $48.00 | $48.00 | $48.00 | $13.03 | 6 |
| 2016-09-09 | $48.00 | $48.00 | $48.00 | $48.00 | $13.03 | 2,574 |
| 2016-09-08 | $47.75 | $47.75 | $47.75 | $47.75 | $12.96 | 0 |
| 2016-09-07 | $47.75 | $47.75 | $47.75 | $47.75 | $12.96 | 360 |
| 2016-09-06 | $47.50 | $47.50 | $47.50 | $47.50 | $12.89 | 0 |
| 2016-09-02 | $47.50 | $47.50 | $47.50 | $47.50 | $12.89 | 0 |
| 2016-09-01 | $47.50 | $47.50 | $47.50 | $47.50 | $12.89 | 0 |
| 2016-08-31 | $47.50 | $47.50 | $47.50 | $47.50 | $12.89 | 300 |
| 2016-08-30 | $47.50 | $47.50 | $47.50 | $47.50 | $12.89 | 90 |
| 2016-08-29 | $48.00 | $48.00 | $46.52 | $47.50 | $12.89 | 41,790 |
| 2016-08-26 | $48.25 | $48.25 | $48.25 | $48.25 | $13.10 | 225 |
| 2016-08-25 | $48.25 | $48.25 | $48.25 | $48.25 | $13.10 | 450 |
| 2016-08-24 | $48.25 | $48.25 | $48.25 | $48.25 | $13.10 | 0 |
| 2016-08-23 | $48.25 | $48.25 | $48.25 | $48.25 | $13.10 | 300 |
| 2016-08-22 | $48.25 | $48.25 | $48.25 | $48.25 | $13.10 | 0 |
| 2016-08-19 | $48.25 | $48.25 | $48.25 | $48.25 | $13.10 | 2,415 |
| 2016-08-18 | $48.00 | $48.00 | $48.00 | $48.00 | $13.03 | 0 |
| 2016-08-17 | $48.00 | $48.00 | $48.00 | $48.00 | $13.03 | 90 |
| 2016-08-16 | $48.00 | $48.00 | $48.00 | $48.00 | $13.03 | 987 |
| 2016-08-15 | $46.53 | $46.53 | $46.53 | $46.53 | $12.63 | 351 |
| 2016-08-12 | $48.00 | $48.00 | $48.00 | $48.00 | $13.03 | 0 |
| 2016-08-11 | $48.00 | $48.00 | $48.00 | $48.00 | $13.03 | 174 |
| 2016-08-10 | $47.75 | $48.00 | $47.75 | $48.00 | $13.03 | 1,509 |
| 2016-08-09 | $47.66 | $47.66 | $47.66 | $47.66 | $12.81 | 0 |
| 2016-08-08 | $47.66 | $47.66 | $47.66 | $47.66 | $12.81 | 1,908 |
| 2016-08-05 | $48.00 | $48.00 | $48.00 | $48.00 | $12.90 | 1,500 |
| 2016-08-04 | $48.00 | $48.00 | $48.00 | $48.00 | $12.90 | 486 |
| 2016-08-03 | $48.00 | $48.00 | $48.00 | $48.00 | $12.90 | 300 |
| 2016-08-02 | $48.70 | $48.70 | $48.00 | $48.01 | $12.90 | 12,150 |
| 2016-08-01 | $48.65 | $48.65 | $48.65 | $48.65 | $13.08 | 6 |
| 2016-07-29 | $48.65 | $48.65 | $48.65 | $48.65 | $13.08 | 0 |
| 2016-07-28 | $48.65 | $48.65 | $48.65 | $48.65 | $13.08 | 0 |
| 2016-07-27 | $48.65 | $48.65 | $48.65 | $48.65 | $13.08 | 300 |
| 2016-07-26 | $47.55 | $47.55 | $47.55 | $47.55 | $12.78 | 0 |
| 2016-07-25 | $47.55 | $47.55 | $47.55 | $47.55 | $12.78 | 0 |
| 2016-07-22 | $47.55 | $47.55 | $47.55 | $47.55 | $12.78 | 0 |
| 2016-07-21 | $47.55 | $47.55 | $47.55 | $47.55 | $12.78 | 0 |
| 2016-07-20 | $47.55 | $47.55 | $47.55 | $47.55 | $12.78 | 0 |
| 2016-07-19 | $47.55 | $47.55 | $47.55 | $47.55 | $12.78 | 0 |
| 2016-07-18 | $47.55 | $47.55 | $47.55 | $47.55 | $12.78 | 300 |
| 2016-07-15 | $47.25 | $47.50 | $47.25 | $47.50 | $12.77 | 3,000 |
| 2016-07-14 | $47.25 | $47.25 | $47.25 | $47.25 | $12.70 | 0 |
| 2016-07-13 | $47.25 | $47.25 | $47.25 | $47.25 | $12.70 | 300 |
| 2016-07-12 | $47.25 | $47.25 | $47.25 | $47.25 | $12.70 | 0 |
| 2016-07-11 | $47.25 | $47.25 | $47.25 | $47.25 | $12.70 | 0 |
| 2016-07-08 | $47.25 | $47.25 | $47.25 | $47.25 | $12.70 | 300 |
| 2016-07-07 | $48.00 | $48.00 | $48.00 | $48.00 | $12.90 | 60 |
| 2016-07-06 | $48.00 | $48.00 | $48.00 | $48.00 | $12.90 | 0 |
| 2016-07-05 | $48.00 | $48.00 | $48.00 | $48.00 | $12.90 | 0 |
| 2016-07-01 | $48.00 | $48.00 | $48.00 | $48.00 | $12.90 | 0 |
| 2016-06-30 | $48.00 | $48.00 | $48.00 | $48.00 | $12.90 | 0 |
| 2016-06-29 | $48.00 | $48.00 | $48.00 | $48.00 | $12.90 | 0 |
| 2016-06-28 | $47.74 | $48.00 | $47.74 | $48.00 | $12.90 | 948 |
| 2016-06-27 | $47.00 | $47.00 | $47.00 | $47.00 | $12.63 | 0 |
| 2016-06-24 | $47.00 | $47.00 | $47.00 | $47.00 | $12.63 | 0 |
| 2016-06-23 | $47.00 | $47.00 | $47.00 | $47.00 | $12.63 | 300 |
| 2016-06-22 | $47.00 | $47.00 | $47.00 | $47.00 | $12.63 | 600 |
| 2016-06-21 | $47.80 | $47.80 | $47.80 | $47.80 | $12.85 | 0 |
| 2016-06-20 | $47.80 | $47.80 | $47.80 | $47.80 | $12.85 | 0 |
| 2016-06-17 | $47.80 | $47.80 | $47.80 | $47.80 | $12.85 | 0 |
| 2016-06-16 | $47.80 | $47.80 | $47.80 | $47.80 | $12.85 | 0 |
| 2016-06-15 | $47.80 | $47.80 | $47.80 | $47.80 | $12.85 | 0 |
| 2016-06-14 | $47.80 | $47.80 | $47.80 | $47.80 | $12.85 | 0 |
| 2016-06-13 | $47.80 | $47.80 | $47.80 | $47.80 | $12.85 | 0 |
| 2016-06-10 | $47.80 | $47.80 | $47.80 | $47.80 | $12.85 | 0 |
| 2016-06-09 | $47.50 | $47.80 | $47.50 | $47.80 | $12.85 | 3,765 |
| 2016-06-08 | $47.69 | $47.69 | $47.69 | $47.69 | $12.82 | 0 |
| 2016-06-07 | $47.69 | $47.69 | $47.69 | $47.69 | $12.82 | 300 |
| 2016-06-06 | $47.50 | $47.50 | $47.50 | $47.50 | $12.77 | 0 |
| 2016-06-03 | $47.50 | $47.50 | $47.50 | $47.50 | $12.77 | 4,500 |
| 2016-06-02 | $47.36 | $47.36 | $47.36 | $47.36 | $12.73 | 0 |
| 2016-06-01 | $47.36 | $47.36 | $47.36 | $47.36 | $12.73 | 0 |
| 2016-05-31 | $47.36 | $47.36 | $47.36 | $47.36 | $12.73 | 1,650 |
| 2016-05-27 | $47.30 | $47.30 | $47.30 | $47.30 | $12.71 | 0 |
| 2016-05-26 | $47.30 | $47.30 | $47.30 | $47.30 | $12.71 | 0 |
| 2016-05-25 | $47.30 | $47.30 | $47.30 | $47.30 | $12.71 | 0 |
| 2016-05-24 | $47.30 | $47.30 | $47.30 | $47.30 | $12.71 | 0 |
| 2016-05-23 | $47.30 | $47.30 | $47.30 | $47.30 | $12.71 | 0 |
| 2016-05-20 | $47.30 | $47.30 | $47.30 | $47.30 | $12.71 | 465 |
| 2016-05-19 | $47.40 | $47.50 | $47.40 | $47.50 | $12.77 | 1,200 |
| 2016-05-18 | $47.25 | $47.25 | $47.25 | $47.25 | $12.70 | 300 |
| 2016-05-17 | $47.00 | $47.00 | $47.00 | $47.00 | $12.63 | 900 |
| 2016-05-16 | $47.00 | $47.00 | $47.00 | $47.00 | $12.63 | 405 |
| 2016-05-13 | $47.00 | $47.00 | $47.00 | $47.00 | $12.63 | 0 |
| 2016-05-12 | $47.00 | $47.00 | $47.00 | $47.00 | $12.63 | 600 |
| 2016-05-11 | $47.00 | $47.00 | $46.50 | $46.50 | $12.50 | 13,500 |
| 2016-05-10 | $48.50 | $48.50 | $48.50 | $48.50 | $12.90 | 66 |
| 2016-05-09 | $48.00 | $48.50 | $48.00 | $48.50 | $12.90 | 1,200 |
| 2016-05-06 | $46.75 | $47.00 | $46.75 | $47.00 | $12.50 | 3,600 |
| 2016-05-05 | $46.75 | $46.75 | $46.75 | $46.75 | $12.44 | 0 |
| 2016-05-04 | $46.75 | $46.75 | $46.75 | $46.75 | $12.44 | 600 |
| 2016-05-03 | $46.75 | $46.75 | $46.75 | $46.75 | $12.44 | 450 |
| 2016-05-02 | $47.50 | $47.50 | $46.50 | $46.75 | $12.44 | 13,605 |
| 2016-04-29 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 0 |
| 2016-04-28 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 120 |
| 2016-04-27 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 702 |
| 2016-04-26 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 30 |
| 2016-04-25 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 60 |
| 2016-04-22 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 0 |
| 2016-04-21 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 0 |
| 2016-04-20 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 375 |
| 2016-04-19 | $47.50 | $47.50 | $47.50 | $47.50 | $12.64 | 300 |
| 2016-04-18 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 8,676 |
| 2016-04-15 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 1,410 |
| 2016-04-14 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 915 |
| 2016-04-13 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 0 |
| 2016-04-12 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 435 |
| 2016-04-11 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 0 |
| 2016-04-08 | $46.51 | $46.51 | $46.50 | $46.50 | $12.37 | 1,500 |
| 2016-04-07 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 0 |
| 2016-04-06 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 0 |
| 2016-04-05 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 0 |
| 2016-04-04 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 0 |
| 2016-04-01 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 0 |
| 2016-03-31 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 0 |
| 2016-03-30 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 0 |
| 2016-03-29 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 0 |
| 2016-03-28 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 0 |
| 2016-03-24 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 0 |
| 2016-03-23 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 615 |
| 2016-03-22 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 0 |
| 2016-03-21 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 15 |
| 2016-03-18 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 0 |
| 2016-03-17 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 12,036 |
| 2016-03-16 | $46.75 | $47.00 | $46.75 | $47.00 | $12.50 | 2,100 |
| 2016-03-15 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 0 |
| 2016-03-14 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 0 |
| 2016-03-11 | $46.50 | $46.50 | $46.50 | $46.50 | $12.37 | 300 |
| 2016-03-10 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 300 |
| 2016-03-09 | $46.00 | $46.00 | $46.00 | $46.00 | $12.24 | 2,010 |
| 2016-03-08 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 0 |
| 2016-03-07 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 0 |
| 2016-03-04 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 0 |
| 2016-03-03 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 3,000 |
| 2016-03-02 | $46.20 | $46.20 | $46.20 | $46.20 | $12.29 | 990 |
| 2016-03-01 | $48.50 | $48.50 | $48.50 | $48.50 | $12.90 | 300 |
| 2016-02-29 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 4,200 |
| 2016-02-26 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 3,000 |
| 2016-02-25 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 4,200 |
| 2016-02-24 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 4,500 |
| 2016-02-23 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 3,000 |
| 2016-02-22 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 3,078 |
| 2016-02-19 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 4,221 |
| 2016-02-18 | $47.00 | $47.25 | $47.00 | $47.25 | $12.57 | 3,300 |
| 2016-02-17 | $46.50 | $48.25 | $46.00 | $48.25 | $12.84 | 1,725 |
| 2016-02-16 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 0 |
| 2016-02-12 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 2,700 |
| 2016-02-11 | $46.52 | $46.52 | $46.52 | $46.52 | $12.38 | 75 |
| 2016-02-10 | $47.00 | $47.00 | $47.00 | $47.00 | $12.50 | 0 |
| 2016-02-09 | $47.00 | $47.00 | $47.00 | $47.00 | $12.38 | 3,000 |
| 2016-02-08 | $47.00 | $47.00 | $47.00 | $47.00 | $12.38 | 0 |
| 2016-02-05 | $47.05 | $47.05 | $47.00 | $47.00 | $12.38 | 3,345 |
| 2016-02-04 | $47.00 | $47.00 | $47.00 | $47.00 | $12.38 | 0 |
| 2016-02-03 | $47.00 | $47.00 | $47.00 | $47.00 | $12.38 | 3,036 |
| 2016-02-02 | $47.00 | $47.00 | $47.00 | $47.00 | $12.38 | 0 |
| 2016-02-01 | $47.10 | $47.10 | $47.00 | $47.00 | $12.38 | 3,000 |
| 2016-01-29 | $47.10 | $47.10 | $47.10 | $47.10 | $12.40 | 0 |
| 2016-01-28 | $47.10 | $47.10 | $47.10 | $47.10 | $12.40 | 0 |
| 2016-01-27 | $47.10 | $47.10 | $47.10 | $47.10 | $12.40 | 0 |
| 2016-01-26 | $47.25 | $47.25 | $47.00 | $47.10 | $12.40 | 10,758 |
| 2016-01-25 | $48.60 | $48.60 | $48.60 | $48.60 | $12.80 | 300 |
| 2016-01-22 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 0 |
| 2016-01-21 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 192 |
| 2016-01-20 | $47.36 | $48.50 | $47.36 | $48.50 | $12.77 | 1,200 |
| 2016-01-19 | $47.36 | $47.36 | $47.36 | $47.36 | $12.47 | 0 |
| 2016-01-15 | $47.36 | $47.36 | $47.36 | $47.36 | $12.47 | 0 |
| 2016-01-14 | $47.36 | $47.36 | $47.36 | $47.36 | $12.47 | 300 |
| 2016-01-13 | $49.00 | $49.00 | $49.00 | $49.00 | $12.90 | 0 |
| 2016-01-12 | $49.00 | $49.00 | $49.00 | $49.00 | $12.90 | 0 |
| 2016-01-11 | $49.00 | $49.00 | $49.00 | $49.00 | $12.90 | 0 |
| 2016-01-08 | $49.00 | $49.00 | $49.00 | $49.00 | $12.90 | 0 |
| 2016-01-07 | $49.00 | $49.00 | $49.00 | $49.00 | $12.90 | 0 |
| 2016-01-06 | $49.00 | $49.00 | $49.00 | $49.00 | $12.90 | 0 |
| 2016-01-05 | $49.00 | $49.00 | $49.00 | $49.00 | $12.90 | 0 |
| 2016-01-04 | $49.00 | $49.00 | $49.00 | $49.00 | $12.90 | 0 |
| 2015-12-31 | $49.00 | $49.00 | $49.00 | $49.00 | $12.90 | 300 |
| 2015-12-30 | $47.50 | $47.50 | $47.50 | $47.50 | $12.51 | 0 |
| 2015-12-29 | $47.50 | $47.50 | $47.50 | $47.50 | $12.51 | 3,300 |
| 2015-12-28 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 0 |
| 2015-12-24 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 0 |
| 2015-12-23 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 0 |
| 2015-12-22 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 0 |
| 2015-12-21 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 0 |
| 2015-12-18 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 0 |
| 2015-12-17 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 0 |
| 2015-12-16 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 0 |
| 2015-12-15 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 0 |
| 2015-12-14 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 0 |
| 2015-12-11 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 0 |
| 2015-12-10 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 0 |
| 2015-12-09 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 0 |
| 2015-12-08 | $48.50 | $48.50 | $48.50 | $48.50 | $12.77 | 300 |
| 2015-12-07 | $49.50 | $49.50 | $49.50 | $49.50 | $13.04 | 0 |
| 2015-12-04 | $49.50 | $49.50 | $49.50 | $49.50 | $13.04 | 0 |
| 2015-12-03 | $49.50 | $49.50 | $49.50 | $49.50 | $13.04 | 1,050 |
| 2015-12-02 | $47.50 | $49.50 | $47.50 | $49.50 | $13.04 | 1,050 |
| 2015-12-01 | $49.50 | $49.75 | $49.40 | $49.50 | $13.04 | 3,264 |
| 2015-11-30 | $48.25 | $49.50 | $48.25 | $49.30 | $12.98 | 3,900 |
| 2015-11-27 | $47.75 | $47.75 | $47.75 | $47.75 | $12.57 | 0 |
| 2015-11-25 | $47.75 | $47.75 | $47.75 | $47.75 | $12.57 | 0 |
| 2015-11-24 | $47.75 | $47.75 | $47.75 | $47.75 | $12.57 | 0 |
| 2015-11-23 | $47.75 | $47.75 | $47.75 | $47.75 | $12.57 | 0 |
| 2015-11-20 | $47.75 | $47.75 | $47.75 | $47.75 | $12.57 | 0 |
| 2015-11-19 | $47.75 | $47.75 | $47.75 | $47.75 | $12.57 | 0 |
| 2015-11-18 | $47.75 | $47.75 | $47.75 | $47.75 | $12.57 | 18,036 |
| 2015-11-17 | $48.35 | $48.35 | $47.25 | $47.75 | $12.57 | 18,036 |
| 2015-11-16 | $49.05 | $49.08 | $49.05 | $49.08 | $12.92 | 0 |
| 2015-11-13 | $49.05 | $49.08 | $49.05 | $49.08 | $12.92 | 0 |
| 2015-11-12 | $49.05 | $49.08 | $49.05 | $49.08 | $12.92 | 0 |
| 2015-11-11 | $49.05 | $49.08 | $49.05 | $49.08 | $12.92 | 0 |
| 2015-11-10 | $49.05 | $49.08 | $49.05 | $49.08 | $12.92 | 0 |
| 2015-11-09 | $49.05 | $49.08 | $49.05 | $49.08 | $12.80 | 600 |
| 2015-11-06 | $48.99 | $49.00 | $48.99 | $49.00 | $12.78 | 600 |
| 2015-11-05 | $48.61 | $48.61 | $48.40 | $48.40 | $12.62 | 1,014 |
| 2015-11-04 | $49.03 | $49.03 | $49.00 | $49.00 | $12.78 | 0 |
| 2015-11-03 | $49.03 | $49.03 | $49.00 | $49.00 | $12.78 | 0 |
| 2015-11-02 | $49.03 | $49.03 | $49.00 | $49.00 | $12.78 | 3,300 |
| 2015-10-30 | $49.00 | $49.00 | $49.00 | $49.00 | $12.78 | 300 |
| 2015-10-29 | $49.00 | $49.00 | $49.00 | $49.00 | $12.78 | 300 |
| 2015-10-28 | $48.61 | $48.61 | $48.61 | $48.61 | $12.68 | 0 |
| 2015-10-27 | $48.61 | $48.61 | $48.61 | $48.61 | $12.68 | 300 |
| 2015-10-26 | $49.20 | $49.20 | $49.20 | $49.20 | $12.83 | 0 |
| 2015-10-23 | $49.20 | $49.20 | $49.20 | $49.20 | $12.83 | 315 |
| 2015-10-22 | $49.20 | $49.20 | $49.20 | $49.20 | $12.83 | 8,208 |
| 2015-10-21 | $49.00 | $49.00 | $49.00 | $49.00 | $12.78 | 30 |
| 2015-10-20 | $49.00 | $49.00 | $49.00 | $49.00 | $12.78 | 1,200 |
| 2015-10-19 | $49.20 | $49.20 | $49.00 | $49.00 | $12.78 | 7,824 |
| 2015-10-16 | $49.00 | $49.00 | $49.00 | $49.00 | $12.78 | 0 |
| 2015-10-15 | $49.00 | $49.00 | $49.00 | $49.00 | $12.78 | 0 |
| 2015-10-14 | $49.00 | $49.00 | $49.00 | $49.00 | $12.78 | 300 |
| 2015-10-13 | $49.07 | $49.07 | $48.93 | $48.93 | $12.76 | 3,300 |
| 2015-10-12 | $50.00 | $50.00 | $50.00 | $50.00 | $13.04 | 0 |
| 2015-10-09 | $50.00 | $50.00 | $50.00 | $50.00 | $13.04 | 0 |
| 2015-10-08 | $50.00 | $50.00 | $50.00 | $50.00 | $13.04 | 0 |
| 2015-10-07 | $50.00 | $50.00 | $50.00 | $50.00 | $13.04 | 37,500 |
| 2015-10-06 | $49.18 | $49.18 | $49.08 | $49.08 | $12.80 | 900 |
| 2015-10-05 | $50.25 | $50.25 | $50.25 | $50.25 | $13.10 | 0 |
| 2015-10-02 | $50.00 | $50.25 | $50.00 | $50.25 | $13.10 | 1,200 |
| 2015-10-01 | $50.00 | $55.00 | $50.00 | $55.00 | $14.34 | 0 |
| 2015-09-30 | $50.00 | $55.00 | $50.00 | $55.00 | $14.34 | 0 |
| 2015-09-29 | $50.00 | $55.00 | $50.00 | $55.00 | $14.34 | 0 |
| 2015-09-28 | $50.00 | $55.00 | $50.00 | $55.00 | $14.34 | 1,200 |
| 2015-09-25 | $48.50 | $49.15 | $48.50 | $49.15 | $12.82 | 4,800 |
| 2015-09-24 | $47.55 | $47.55 | $47.55 | $47.55 | $12.40 | 0 |
| 2015-09-23 | $47.55 | $47.55 | $47.55 | $47.55 | $12.40 | 0 |
| 2015-09-22 | $47.55 | $47.55 | $47.55 | $47.55 | $12.40 | 0 |
| 2015-09-21 | $47.55 | $47.55 | $47.55 | $47.55 | $12.40 | 249 |
| 2015-09-18 | $47.55 | $47.55 | $47.55 | $47.55 | $12.40 | 0 |
| 2015-09-17 | $47.55 | $47.55 | $47.55 | $47.55 | $12.40 | 0 |
| 2015-09-16 | $47.55 | $47.55 | $47.55 | $47.55 | $12.40 | 0 |
| 2015-09-15 | $47.55 | $47.55 | $47.55 | $47.55 | $12.40 | 0 |
| 2015-09-14 | $47.55 | $47.55 | $47.55 | $47.55 | $12.40 | 0 |
| 2015-09-11 | $47.55 | $47.55 | $47.55 | $47.55 | $12.40 | 0 |
| 2015-09-10 | $47.55 | $47.55 | $47.55 | $47.55 | $12.40 | 300 |
| 2015-09-09 | $47.50 | $47.50 | $47.50 | $47.50 | $12.39 | 0 |
| 2015-09-08 | $47.50 | $47.50 | $47.50 | $47.50 | $12.39 | 0 |
| 2015-09-04 | $47.50 | $47.50 | $47.50 | $47.50 | $12.39 | 36 |
Ledyard Financial Group Inc (LFGP) News Headlines
Recent Ledyard Financial Group Inc (LFGP) News
Similar Companies to Ledyard Financial Group Inc (LFGP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |