Lewis & Clark Bancorp (LWCL) Exchange: PINK
Data as of Aug. 22, 2025
$39.50 ($-0.50) -1.25%
Lewis & Clark Bancorp - Daily Information
Click for more stock information on Lewis & Clark Bancorp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $40.00 |
| Previous Close | $39.50 |
| High | $40.00 |
| Low | $39.50 |
| Adjusted Open | $40.00 |
| Previous Adjusted Close | $39.50 |
| Adjusted High | $40.00 |
| Adjusted Low | $39.50 |
About Lewis & Clark Bancorp (LWCL)
No Description Available
Invest in Lewis & Clark Bancorp (LWCL)
Historical Stock Data for Lewis & Clark Bancorp (LWCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $40.00 | $40.00 | $39.50 | $39.50 | $39.50 | 12,100 |
| 2025-08-20 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 500 |
| 2025-08-19 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 28,836 |
| 2025-08-18 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 37 |
| 2025-08-15 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2025-08-14 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2025-08-13 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2025-08-12 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 200 |
| 2025-08-11 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 500 |
| 2025-08-08 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2025-08-07 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 500 |
| 2025-08-06 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2025-08-05 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 500 |
| 2025-08-04 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2025-08-01 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2025-07-31 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2025-07-30 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 500 |
| 2025-07-29 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2025-07-28 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2025-07-25 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2025-07-24 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 1,090 |
| 2025-07-23 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-07-22 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-07-21 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-07-18 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-07-17 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-07-16 | $38.05 | $38.05 | $38.00 | $38.00 | $38.00 | 725 |
| 2025-07-15 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2025-07-14 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2025-07-11 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2025-07-10 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2025-07-09 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2025-07-08 | $38.25 | $40.00 | $38.25 | $38.25 | $38.25 | 4,826 |
| 2025-07-07 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-07-03 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-07-02 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-07-01 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-06-30 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-06-27 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-06-26 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-06-25 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-06-24 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-06-23 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-06-20 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-06-18 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-06-17 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-06-16 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-06-13 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-06-12 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 684 |
| 2025-06-11 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2025-06-10 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2025-06-09 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2025-06-06 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2025-06-05 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2025-06-04 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2025-06-03 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2025-06-02 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2025-05-30 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2025-05-29 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2025-05-28 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 184 |
| 2025-05-27 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2025-05-23 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 456 |
| 2025-05-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-05-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-05-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-05-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-05-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,047 |
| 2025-05-15 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2025-05-14 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 9 |
| 2025-05-13 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 300 |
| 2025-05-12 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 100 |
| 2025-05-09 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2025-05-08 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2025-05-07 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2025-05-06 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2025-05-05 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 6,700 |
| 2025-05-02 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 6,700 |
| 2025-05-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 900 |
| 2025-04-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-04-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-04-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 20 |
| 2025-04-25 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 100 |
| 2025-04-24 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 400 |
| 2025-04-23 | $34.50 | $34.50 | $33.60 | $33.60 | $33.60 | 2,300 |
| 2025-04-22 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 520 |
| 2025-04-21 | $34.05 | $34.05 | $34.00 | $34.00 | $34.00 | 1,200 |
| 2025-04-17 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2025-04-16 | $34.00 | $35.75 | $34.00 | $35.75 | $35.75 | 600 |
| 2025-04-15 | $32.00 | $35.00 | $32.00 | $35.00 | $35.00 | 920 |
| 2025-04-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-04-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 500 |
| 2025-04-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 563 |
| 2025-04-09 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2025-04-08 | $29.50 | $29.74 | $29.50 | $29.74 | $29.74 | 200 |
| 2025-04-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-04-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2025-04-03 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-04-02 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-04-01 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-03-31 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-03-28 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-03-27 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 91 |
| 2025-03-26 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-03-25 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-03-24 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-03-21 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-03-20 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-03-19 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-03-18 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 75 |
| 2025-03-17 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-03-14 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 52 |
| 2025-03-13 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-03-12 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-03-11 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2025-03-10 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 201 |
| 2025-03-07 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2025-03-06 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 50 |
| 2025-03-05 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 900 |
| 2025-03-04 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 500 |
| 2025-03-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-02-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-02-27 | $30.00 | $31.00 | $30.00 | $31.00 | $31.00 | 750 |
| 2025-02-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2025-02-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2025-02-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2025-02-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2025-02-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 172 |
| 2025-02-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-06 | $29.97 | $30.00 | $29.97 | $30.00 | $30.00 | 600 |
| 2025-02-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2025-01-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 300 |
| 2025-01-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 755 |
| 2025-01-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-24 | $30.00 | $30.00 | $29.00 | $30.00 | $30.00 | 3,220 |
| 2025-01-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,000 |
| 2025-01-08 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2025-01-07 | $30.00 | $31.00 | $30.00 | $30.05 | $30.05 | 2,000 |
| 2025-01-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 500 |
| 2025-01-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 500 |
| 2025-01-02 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-12-31 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-12-30 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-12-27 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-12-26 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 50 |
| 2024-12-24 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-12-23 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-12-20 | $30.00 | $30.05 | $30.00 | $30.05 | $30.05 | 1,920 |
| 2024-12-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1,000 |
| 2024-12-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-12-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 20 |
| 2024-12-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-12-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 200 |
| 2024-12-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-12-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-12-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 35 |
| 2024-12-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-12-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-12-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-12-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 6 |
| 2024-12-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-12-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-15 | $30.27 | $30.27 | $30.00 | $30.00 | $30.00 | 1,000 |
| 2024-11-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,000 |
| 2024-11-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-07 | $30.14 | $30.14 | $29.99 | $30.00 | $30.00 | 5,900 |
| 2024-11-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 700 |
| 2024-11-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-11-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-11-01 | $28.00 | $28.50 | $28.00 | $28.50 | $28.50 | 1,300 |
| 2024-10-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 256 |
| 2024-10-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 200 |
| 2024-10-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-10-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 3,500 |
| 2024-10-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 3,500 |
| 2024-10-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-10-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-10-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-10-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-10-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-10-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-10-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-10-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-09-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-09-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-09-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-09-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 596 |
| 2024-09-24 | $26.25 | $26.30 | $26.25 | $26.30 | $26.30 | 1,114 |
| 2024-09-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2024-09-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 2,768 |
| 2024-09-11 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-09-10 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-09-09 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-09-06 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-09-05 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-09-04 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-09-03 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-08-30 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-08-29 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-08-28 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-08-27 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-08-26 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 1,064 |
| 2024-08-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 300 |
| 2024-08-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-08-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-08-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-08-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-08-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 300 |
| 2024-08-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-08-14 | $25.00 | $25.00 | $24.75 | $24.75 | $24.75 | 1,308 |
| 2024-08-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-08-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-08-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-08-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-08-07 | $25.00 | $25.00 | $24.50 | $25.00 | $25.00 | 2,612 |
| 2024-08-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 5,159 |
| 2024-08-05 | $24.75 | $25.00 | $24.25 | $25.00 | $25.00 | 505 |
| 2024-08-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-08-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-07-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 500 |
| 2024-07-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-07-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-07-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-07-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-07-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-07-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-07-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-07-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-07-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-07-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-07-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2024-07-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2024-07-12 | $22.98 | $23.00 | $22.98 | $23.00 | $23.00 | 900 |
| 2024-07-11 | $22.50 | $22.75 | $22.50 | $22.75 | $22.75 | 900 |
| 2024-07-10 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-07-09 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-07-08 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-07-05 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-07-03 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-07-02 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-07-01 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 456 |
| 2024-06-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-06-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,400 |
| 2024-06-26 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2024-06-25 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2024-06-24 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2024-06-21 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2024-06-20 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 100 |
| 2024-06-18 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 50 |
| 2024-06-17 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-06-14 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-06-13 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-06-12 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 2,500 |
| 2024-06-11 | $21.50 | $21.51 | $21.50 | $21.51 | $21.51 | 2,500 |
| 2024-06-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 45 |
| 2024-06-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-06-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-06-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,450 |
| 2024-06-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-06-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-05-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-05-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-05-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-05-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2024-05-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-05-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-05-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-05-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-05-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-05-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-05-16 | $20.16 | $20.50 | $20.16 | $20.50 | $20.50 | 677 |
| 2024-05-15 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 421 |
| 2024-05-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-05-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-05-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-05-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 91 |
| 2024-05-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-05-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-05-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-05-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-05-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-05-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-04-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-04-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 343 |
| 2024-04-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-04-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-04-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 500 |
| 2024-04-23 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-04-22 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-04-19 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-04-18 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-04-17 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-04-16 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-04-15 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-04-12 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-04-11 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-04-10 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-04-09 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 501 |
| 2024-04-08 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-04-05 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-04-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,200 |
| 2024-04-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-04-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 800 |
| 2024-04-01 | $21.49 | $21.50 | $21.49 | $21.50 | $21.50 | 800 |
| 2024-03-28 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2024-03-27 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 754 |
| 2024-03-26 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2024-03-25 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 10 |
| 2024-03-22 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2024-03-21 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2024-03-20 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2024-03-19 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2024-03-18 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2024-03-15 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2024-03-14 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2024-03-13 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2024-03-12 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2024-03-11 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 100 |
| 2024-03-08 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2024-03-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2024-03-06 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2024-03-05 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 456 |
| 2024-03-04 | $21.06 | $21.06 | $20.01 | $20.01 | $20.01 | 1,256 |
| 2024-03-01 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1 |
| 2024-02-29 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 2 |
| 2024-02-28 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2024-02-27 | $21.91 | $22.00 | $21.80 | $21.81 | $21.81 | 1,806 |
| 2024-02-26 | $23.00 | $23.00 | $21.80 | $22.49 | $22.49 | 556 |
| 2024-02-23 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 550 |
| 2024-02-22 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 117 |
| 2024-02-21 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2024-02-20 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2024-02-16 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2024-02-15 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2024-02-14 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2024-02-13 | $23.25 | $23.25 | $23.00 | $23.21 | $23.14 | 370 |
| 2024-02-12 | $23.41 | $23.41 | $23.41 | $23.41 | $23.33 | 0 |
| 2024-02-09 | $23.41 | $23.41 | $23.41 | $23.41 | $23.33 | 0 |
| 2024-02-08 | $23.41 | $23.41 | $23.41 | $23.41 | $23.33 | 0 |
| 2024-02-07 | $23.41 | $23.41 | $23.41 | $23.41 | $23.33 | 0 |
| 2024-02-06 | $23.41 | $23.41 | $23.41 | $23.41 | $23.33 | 0 |
| 2024-02-05 | $23.55 | $23.55 | $23.41 | $23.41 | $23.33 | 300 |
| 2024-02-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.67 | 0 |
| 2024-02-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.67 | 0 |
| 2024-01-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.67 | 200 |
| 2024-01-30 | $23.26 | $23.26 | $23.26 | $23.26 | $23.19 | 0 |
| 2024-01-29 | $23.26 | $23.26 | $23.26 | $23.26 | $23.19 | 0 |
| 2024-01-26 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2024-01-25 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2024-01-24 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2024-01-23 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2024-01-22 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2024-01-19 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2024-01-18 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2024-01-17 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2024-01-16 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 456 |
| 2024-01-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 500 |
| 2024-01-11 | $22.52 | $24.02 | $22.52 | $24.02 | $24.02 | 2,300 |
| 2024-01-10 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 456 |
| 2024-01-09 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2024-01-08 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 456 |
| 2024-01-05 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2024-01-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 600 |
| 2024-01-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2024-01-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 91 |
| 2023-12-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-12-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2023-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2023-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-21 | $25.51 | $25.51 | $25.00 | $25.00 | $25.00 | 1,681 |
| 2023-11-20 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2023-11-17 | $26.50 | $26.50 | $25.51 | $25.51 | $25.51 | 708 |
| 2023-11-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-11-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-11-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-11-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 0 |
| 2023-11-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 0 |
| 2023-11-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 100 |
| 2023-11-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-11-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-11-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-11-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-11-02 | $26.00 | $27.00 | $26.00 | $27.00 | $26.92 | 350 |
| 2023-11-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 0 |
| 2023-10-31 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 0 |
| 2023-10-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 0 |
| 2023-10-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 0 |
| 2023-10-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 0 |
| 2023-10-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 0 |
| 2023-10-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 0 |
| 2023-10-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 0 |
| 2023-10-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 0 |
| 2023-10-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 0 |
| 2023-10-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 0 |
| 2023-10-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 100 |
| 2023-10-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-10-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-10-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-10-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-10-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-10-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-10-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-10-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 100 |
| 2023-09-13 | $26.02 | $26.02 | $26.02 | $26.02 | $25.95 | 400 |
| 2023-09-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 0 |
| 2023-09-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 77 |
| 2023-09-01 | $27.00 | $27.00 | $26.00 | $26.00 | $25.93 | 317 |
| 2023-08-31 | $29.99 | $29.99 | $27.00 | $27.00 | $26.92 | 300 |
| 2023-08-30 | $25.02 | $25.02 | $25.02 | $25.02 | $24.95 | 0 |
| 2023-08-29 | $25.02 | $25.02 | $25.02 | $25.02 | $24.95 | 0 |
| 2023-08-28 | $27.35 | $27.35 | $25.02 | $25.02 | $24.95 | 2,500 |
| 2023-08-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-08-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-08-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-08-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-08-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-08-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-08-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-08-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-08-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-08-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-08-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-08-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-08-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2023-08-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 1,520 |
| 2023-08-07 | $27.35 | $27.35 | $27.35 | $27.35 | $27.27 | 60 |
| 2023-08-04 | $27.35 | $27.35 | $27.35 | $27.35 | $27.27 | 0 |
| 2023-08-03 | $27.35 | $27.35 | $27.35 | $27.35 | $27.27 | 0 |
| 2023-08-02 | $27.35 | $27.35 | $27.35 | $27.35 | $27.27 | 0 |
| 2023-08-01 | $27.35 | $27.35 | $27.35 | $27.35 | $27.27 | 0 |
| 2023-07-31 | $27.35 | $27.35 | $27.35 | $27.35 | $27.27 | 0 |
| 2023-07-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.27 | 0 |
| 2023-07-27 | $27.35 | $27.35 | $27.35 | $27.35 | $27.27 | 0 |
| 2023-07-26 | $27.35 | $27.35 | $27.35 | $27.35 | $27.27 | 0 |
| 2023-07-25 | $27.35 | $27.35 | $27.35 | $27.35 | $27.27 | 0 |
| 2023-07-24 | $26.00 | $27.50 | $26.00 | $27.35 | $27.27 | 1,256 |
| 2023-07-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.93 | 0 |
| 2023-07-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.93 | 0 |
| 2023-07-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.93 | 0 |
| 2023-07-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.93 | 0 |
| 2023-07-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.93 | 0 |
| 2023-07-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 135 |
| 2023-07-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 115 |
| 2023-07-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-07-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 100 |
| 2023-07-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,457 |
| 2023-07-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-22 | $24.01 | $25.00 | $24.01 | $25.00 | $25.00 | 1,100 |
| 2023-06-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 300 |
| 2023-06-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-06 | $22.95 | $25.00 | $22.95 | $25.00 | $25.00 | 260 |
| 2023-06-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-06-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-06-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-05-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-05-30 | $23.00 | $23.10 | $23.00 | $23.00 | $23.00 | 1,400 |
| 2023-05-26 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2023-05-25 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2023-05-24 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 182 |
| 2023-05-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-05-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-05-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-05-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-05-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 30 |
| 2023-05-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2023-05-15 | $22.00 | $24.00 | $22.00 | $24.00 | $24.00 | 600 |
| 2023-05-12 | $22.00 | $22.00 | $20.01 | $20.01 | $20.01 | 3,702 |
| 2023-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-08 | $22.00 | $22.50 | $22.00 | $22.50 | $22.50 | 400 |
| 2023-05-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-05-04 | $22.00 | $22.00 | $20.00 | $20.00 | $20.00 | 1,208 |
| 2023-05-03 | $23.03 | $23.03 | $21.50 | $22.95 | $22.95 | 1,700 |
| 2023-05-02 | $27.25 | $27.25 | $23.03 | $23.03 | $23.03 | 3,300 |
| 2023-05-01 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-28 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-27 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 729 |
| 2023-04-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-04-25 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-04-24 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-04-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-04-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-04-19 | $28.00 | $29.00 | $28.00 | $29.00 | $29.00 | 413 |
| 2023-04-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-04-17 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2023-04-14 | $27.07 | $27.07 | $27.06 | $27.06 | $27.06 | 3,400 |
| 2023-04-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-04-12 | $28.27 | $28.27 | $28.00 | $28.00 | $28.00 | 1,700 |
| 2023-04-11 | $28.26 | $28.27 | $28.26 | $28.27 | $28.27 | 3,040 |
| 2023-04-10 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-04-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-04-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-04-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-04-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-03-31 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-03-30 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 484 |
| 2023-03-29 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2023-03-28 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2023-03-27 | $31.00 | $31.00 | $30.60 | $30.60 | $30.60 | 400 |
| 2023-03-24 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 100 |
| 2023-03-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-03-22 | $33.50 | $33.50 | $32.00 | $32.00 | $32.00 | 1,000 |
| 2023-03-21 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2023-03-20 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2023-03-17 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 30 |
| 2023-03-16 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2023-03-15 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 425 |
| 2023-03-14 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2023-03-13 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 100 |
| 2023-03-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-09 | $35.00 | $35.00 | $34.75 | $35.00 | $35.00 | 5,341 |
| 2023-03-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-03 | $34.75 | $35.00 | $34.75 | $35.00 | $35.00 | 2,835 |
| 2023-03-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-02-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-02-27 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-02-24 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-02-23 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-02-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-02-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-02-17 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-02-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-02-15 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-02-14 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-02-13 | $34.75 | $35.00 | $34.05 | $35.00 | $34.93 | 3,583 |
| 2023-02-10 | $34.51 | $34.51 | $34.51 | $34.51 | $34.44 | 0 |
| 2023-02-09 | $34.51 | $34.51 | $34.51 | $34.51 | $34.44 | 0 |
| 2023-02-08 | $34.51 | $34.51 | $34.51 | $34.51 | $34.44 | 0 |
| 2023-02-07 | $34.51 | $34.51 | $34.51 | $34.51 | $34.44 | 0 |
| 2023-02-06 | $34.51 | $34.51 | $34.51 | $34.51 | $34.44 | 0 |
| 2023-02-03 | $34.52 | $34.52 | $34.51 | $34.51 | $34.44 | 556 |
| 2023-02-02 | $35.00 | $35.00 | $35.00 | $35.00 | $34.93 | 0 |
| 2023-02-01 | $35.00 | $35.00 | $35.00 | $35.00 | $34.93 | 0 |
| 2023-01-31 | $35.00 | $35.00 | $35.00 | $35.00 | $34.93 | 300 |
| 2023-01-30 | $35.00 | $35.00 | $34.00 | $34.00 | $33.93 | 1,000 |
| 2023-01-27 | $35.00 | $35.00 | $35.00 | $35.00 | $34.93 | 0 |
| 2023-01-26 | $35.00 | $35.00 | $35.00 | $35.00 | $34.93 | 0 |
| 2023-01-25 | $35.00 | $35.00 | $35.00 | $35.00 | $34.93 | 0 |
| 2023-01-24 | $35.00 | $35.00 | $35.00 | $35.00 | $34.93 | 0 |
| 2023-01-23 | $35.00 | $35.00 | $35.00 | $35.00 | $34.93 | 456 |
| 2023-01-20 | $35.00 | $35.00 | $35.00 | $35.00 | $34.93 | 0 |
| 2023-01-19 | $35.00 | $35.00 | $35.00 | $35.00 | $34.93 | 0 |
| 2023-01-18 | $35.00 | $35.00 | $35.00 | $35.00 | $34.93 | 0 |
| 2023-01-17 | $35.00 | $35.00 | $35.00 | $35.00 | $34.93 | 200 |
| 2023-01-13 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-01-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-01-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 456 |
| 2023-01-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-01-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-01-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 100 |
| 2023-01-05 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-01-04 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-01-03 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2022-12-30 | $34.75 | $35.50 | $34.75 | $35.50 | $35.50 | 690 |
| 2022-12-29 | $35.40 | $35.50 | $34.50 | $35.50 | $35.50 | 5,200 |
| 2022-12-28 | $35.00 | $35.39 | $34.05 | $35.39 | $35.39 | 1,100 |
| 2022-12-27 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-12-23 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-12-22 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-12-21 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-12-20 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 2 |
| 2022-12-19 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-12-16 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 667 |
| 2022-12-15 | $35.05 | $35.05 | $35.00 | $35.05 | $35.05 | 196,744 |
| 2022-12-14 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 1,056 |
| 2022-12-13 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2022-12-12 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 900 |
| 2022-12-09 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-12-08 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-12-07 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-12-06 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-12-05 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-12-02 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 4 |
| 2022-12-01 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 1 |
| 2022-11-30 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 29 |
| 2022-11-29 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-11-28 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-11-25 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-11-23 | $36.00 | $36.00 | $35.05 | $35.05 | $35.05 | 1,950 |
| 2022-11-22 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2022-11-21 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 12,125 |
| 2022-11-18 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 375 |
| 2022-11-17 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 613 |
| 2022-11-16 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2022-11-15 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2022-11-14 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2022-11-11 | $37.00 | $37.00 | $37.00 | $37.00 | $36.93 | 0 |
| 2022-11-10 | $37.00 | $37.00 | $37.00 | $37.00 | $36.93 | 0 |
| 2022-11-09 | $37.00 | $37.00 | $37.00 | $37.00 | $36.93 | 100 |
| 2022-11-08 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-11-07 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-11-04 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-11-03 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-11-02 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-11-01 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-31 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-28 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-27 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-26 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-25 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-24 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-21 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-20 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-19 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-18 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-17 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-14 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-13 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-12 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-11 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-10 | $37.50 | $37.50 | $37.50 | $37.50 | $37.42 | 0 |
| 2022-10-07 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-10-06 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-10-05 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-10-04 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-10-03 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-30 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-29 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-28 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-27 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-26 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-23 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 200 |
| 2022-09-22 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 1,200 |
| 2022-09-21 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-20 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-19 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-16 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-15 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-14 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-13 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-12 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-09 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-09-08 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 1,200 |
| 2022-09-07 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2022-09-06 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2022-09-02 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2022-09-01 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2022-08-31 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 24 |
| 2022-08-30 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2022-08-29 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 300 |
| 2022-08-26 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-08-25 | $36.75 | $38.00 | $36.75 | $38.00 | $38.00 | 300 |
| 2022-08-24 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-08-23 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-08-22 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-08-19 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 400 |
| 2022-08-18 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 300 |
| 2022-08-17 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-08-16 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-08-15 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-08-12 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-08-11 | $36.00 | $36.00 | $36.00 | $36.00 | $35.93 | 0 |
| 2022-08-10 | $36.00 | $36.00 | $36.00 | $36.00 | $35.93 | 300 |
| 2022-08-09 | $36.00 | $36.00 | $36.00 | $36.00 | $35.93 | 0 |
| 2022-08-08 | $36.00 | $36.00 | $36.00 | $36.00 | $35.93 | 0 |
| 2022-08-05 | $36.00 | $36.00 | $36.00 | $36.00 | $35.93 | 208 |
| 2022-08-04 | $35.05 | $35.05 | $35.05 | $35.05 | $34.98 | 0 |
| 2022-08-03 | $35.05 | $35.05 | $35.05 | $35.05 | $34.98 | 0 |
| 2022-08-02 | $35.75 | $36.25 | $35.05 | $35.05 | $34.98 | 3,073 |
| 2022-08-01 | $35.75 | $35.75 | $35.75 | $35.75 | $35.68 | 0 |
| 2022-07-29 | $35.75 | $35.75 | $35.75 | $35.75 | $35.68 | 0 |
| 2022-07-28 | $35.75 | $35.75 | $35.75 | $35.75 | $35.68 | 0 |
| 2022-07-27 | $35.75 | $35.75 | $35.75 | $35.75 | $35.68 | 0 |
| 2022-07-26 | $35.75 | $35.75 | $35.75 | $35.75 | $35.68 | 0 |
| 2022-07-25 | $35.75 | $35.75 | $35.75 | $35.75 | $35.68 | 0 |
| 2022-07-22 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-07-21 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-07-20 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-07-19 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-07-18 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-07-15 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-07-14 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-07-13 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-07-12 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-07-11 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-07-08 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 48 |
| 2022-07-07 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-07-06 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-07-05 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 228 |
| 2022-07-01 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 0 |
| 2022-06-30 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 0 |
| 2022-06-29 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 0 |
| 2022-06-28 | $36.50 | $36.50 | $35.01 | $35.01 | $35.01 | 2,510 |
| 2022-06-27 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2022-06-24 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2022-06-23 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2022-06-22 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 3 |
| 2022-06-21 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 250 |
| 2022-06-17 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 3 |
| 2022-06-16 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2022-06-15 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-06-14 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 375 |
| 2022-06-13 | $36.25 | $36.25 | $35.75 | $35.75 | $35.75 | 500 |
| 2022-06-10 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-06-09 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-06-08 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-06-07 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-06-06 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 16 |
| 2022-06-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-06-02 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-06-01 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 1 |
| 2022-05-31 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 161 |
| 2022-05-27 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 5,000 |
| 2022-05-26 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-05-25 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 100 |
| 2022-05-24 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 0 |
| 2022-05-23 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 0 |
| 2022-05-20 | $37.00 | $37.20 | $36.00 | $37.20 | $37.20 | 1,920 |
| 2022-05-19 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-05-18 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-05-17 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-05-16 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-05-13 | $37.76 | $38.50 | $36.80 | $37.50 | $37.50 | 14,300 |
| 2022-05-12 | $38.40 | $38.40 | $38.40 | $38.40 | $38.32 | 0 |
| 2022-05-11 | $38.40 | $38.40 | $38.40 | $38.40 | $38.32 | 0 |
| 2022-05-10 | $38.40 | $38.40 | $38.40 | $38.40 | $38.32 | 63 |
| 2022-05-09 | $38.55 | $38.55 | $38.40 | $38.40 | $38.32 | 19,400 |
| 2022-05-06 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 0 |
| 2022-05-05 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 0 |
| 2022-05-04 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 0 |
| 2022-05-03 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 456 |
| 2022-05-02 | $38.82 | $38.82 | $38.82 | $38.82 | $38.74 | 100 |
| 2022-04-29 | $38.87 | $38.87 | $38.87 | $38.87 | $38.79 | 0 |
| 2022-04-28 | $38.87 | $38.87 | $38.87 | $38.87 | $38.79 | 0 |
| 2022-04-27 | $38.87 | $38.87 | $38.87 | $38.87 | $38.79 | 0 |
| 2022-04-26 | $38.87 | $38.87 | $38.87 | $38.87 | $38.79 | 0 |
| 2022-04-25 | $38.87 | $38.87 | $38.87 | $38.87 | $38.79 | 0 |
| 2022-04-22 | $38.87 | $38.87 | $38.87 | $38.87 | $38.79 | 0 |
| 2022-04-21 | $38.87 | $38.87 | $38.87 | $38.87 | $38.79 | 0 |
| 2022-04-20 | $38.87 | $38.87 | $38.87 | $38.87 | $38.79 | 0 |
| 2022-04-19 | $38.87 | $38.87 | $38.87 | $38.87 | $38.79 | 320 |
| 2022-04-18 | $39.00 | $39.00 | $39.00 | $39.00 | $38.92 | 0 |
| 2022-04-14 | $39.00 | $39.00 | $39.00 | $39.00 | $38.92 | 0 |
| 2022-04-13 | $39.00 | $39.00 | $39.00 | $39.00 | $38.92 | 0 |
| 2022-04-12 | $39.30 | $39.30 | $39.00 | $39.00 | $38.92 | 300 |
| 2022-04-11 | $39.00 | $39.00 | $39.00 | $39.00 | $38.92 | 0 |
| 2022-04-08 | $39.00 | $39.00 | $39.00 | $39.00 | $38.92 | 0 |
| 2022-04-07 | $39.00 | $39.00 | $39.00 | $39.00 | $38.92 | 0 |
| 2022-04-06 | $39.00 | $39.00 | $39.00 | $39.00 | $38.92 | 12,000 |
| 2022-04-05 | $39.00 | $39.00 | $39.00 | $39.00 | $38.92 | 16,788 |
| 2022-04-04 | $39.00 | $39.15 | $39.00 | $39.00 | $38.92 | 32,500 |
| 2022-04-01 | $39.00 | $39.00 | $39.00 | $39.00 | $38.92 | 21,671 |
| 2022-03-31 | $39.00 | $39.00 | $39.00 | $39.00 | $38.92 | 10,100 |
| 2022-03-30 | $39.00 | $39.00 | $39.00 | $39.00 | $38.92 | 66,000 |
| 2022-03-29 | $38.50 | $39.00 | $38.00 | $38.90 | $38.82 | 30,208 |
| 2022-03-28 | $38.20 | $38.40 | $38.20 | $38.40 | $38.32 | 3,000 |
| 2022-03-25 | $38.00 | $38.00 | $38.00 | $38.00 | $37.92 | 5,000 |
| 2022-03-24 | $38.00 | $38.00 | $38.00 | $38.00 | $37.92 | 0 |
| 2022-03-23 | $38.00 | $38.00 | $38.00 | $38.00 | $37.92 | 0 |
| 2022-03-22 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 1,100 |
| 2022-03-21 | $38.00 | $38.00 | $38.00 | $38.00 | $37.92 | 50 |
| 2022-03-18 | $38.00 | $38.00 | $38.00 | $38.00 | $37.92 | 0 |
| 2022-03-17 | $38.00 | $38.00 | $38.00 | $38.00 | $37.92 | 0 |
| 2022-03-16 | $38.00 | $38.00 | $38.00 | $38.00 | $37.92 | 0 |
| 2022-03-15 | $38.00 | $38.00 | $38.00 | $38.00 | $37.92 | 0 |
| 2022-03-14 | $38.00 | $38.00 | $38.00 | $38.00 | $37.92 | 50 |
| 2022-03-11 | $38.00 | $38.00 | $38.00 | $38.00 | $37.92 | 12,000 |
| 2022-03-10 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 0 |
| 2022-03-09 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 0 |
| 2022-03-08 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 0 |
| 2022-03-07 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 6,844 |
| 2022-03-04 | $38.25 | $38.25 | $38.25 | $38.25 | $38.17 | 2,435 |
| 2022-03-03 | $38.28 | $38.28 | $38.28 | $38.28 | $38.20 | 0 |
| 2022-03-02 | $38.28 | $38.28 | $38.28 | $38.28 | $38.20 | 0 |
| 2022-03-01 | $38.28 | $38.50 | $38.28 | $38.28 | $38.20 | 10,346 |
| 2022-02-28 | $37.87 | $37.87 | $37.75 | $37.75 | $37.67 | 209 |
| 2022-02-25 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 0 |
| 2022-02-24 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 0 |
| 2022-02-23 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 0 |
| 2022-02-22 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 0 |
| 2022-02-18 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 0 |
| 2022-02-17 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 0 |
| 2022-02-16 | $38.50 | $38.50 | $38.50 | $38.50 | $38.42 | 3,000 |
| 2022-02-15 | $37.75 | $37.75 | $37.75 | $37.75 | $37.67 | 0 |
| 2022-02-14 | $38.00 | $38.00 | $37.75 | $37.75 | $37.67 | 200 |
| 2022-02-11 | $38.25 | $38.25 | $38.25 | $38.25 | $38.10 | 1,487 |
| 2022-02-10 | $36.99 | $38.00 | $36.99 | $38.00 | $37.85 | 400 |
| 2022-02-09 | $36.50 | $36.50 | $36.50 | $36.50 | $36.35 | 0 |
| 2022-02-08 | $36.50 | $36.50 | $36.50 | $36.50 | $36.35 | 0 |
| 2022-02-07 | $36.50 | $36.50 | $36.50 | $36.50 | $36.35 | 0 |
| 2022-02-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.35 | 0 |
| 2022-02-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.35 | 0 |
| 2022-02-02 | $36.50 | $36.50 | $36.50 | $36.50 | $36.35 | 0 |
| 2022-02-01 | $36.50 | $36.50 | $36.50 | $36.50 | $36.35 | 0 |
| 2022-01-31 | $36.50 | $36.50 | $36.50 | $36.50 | $36.35 | 0 |
| 2022-01-28 | $36.50 | $36.50 | $36.50 | $36.50 | $36.35 | 500 |
| 2022-01-27 | $36.00 | $36.00 | $35.90 | $36.00 | $35.86 | 12,100 |
| 2022-01-26 | $36.00 | $36.00 | $36.00 | $36.00 | $35.86 | 0 |
| 2022-01-25 | $35.76 | $36.00 | $35.76 | $36.00 | $35.86 | 4,428 |
| 2022-01-24 | $35.90 | $35.90 | $35.90 | $35.90 | $35.76 | 0 |
| 2022-01-21 | $35.90 | $35.90 | $35.90 | $35.90 | $35.76 | 8,000 |
| 2022-01-20 | $35.90 | $35.90 | $35.90 | $35.90 | $35.76 | 0 |
| 2022-01-19 | $35.90 | $35.90 | $35.90 | $35.90 | $35.76 | 0 |
| 2022-01-18 | $35.90 | $35.90 | $35.90 | $35.90 | $35.76 | 0 |
| 2022-01-14 | $35.90 | $35.90 | $35.90 | $35.90 | $35.76 | 0 |
| 2022-01-13 | $35.90 | $35.90 | $35.90 | $35.90 | $35.76 | 8,600 |
| 2022-01-12 | $36.25 | $36.25 | $35.76 | $35.90 | $35.76 | 7,152 |
| 2022-01-11 | $35.75 | $36.25 | $35.75 | $36.25 | $36.11 | 9,621 |
| 2022-01-10 | $35.70 | $36.00 | $35.70 | $36.00 | $35.86 | 3,000 |
| 2022-01-07 | $35.50 | $35.50 | $35.50 | $35.50 | $35.36 | 100 |
| 2022-01-06 | $35.00 | $35.00 | $35.00 | $35.00 | $34.86 | 100 |
| 2022-01-05 | $34.66 | $34.66 | $34.66 | $34.66 | $34.52 | 592 |
| 2022-01-04 | $34.68 | $34.68 | $34.68 | $34.68 | $34.54 | 1,438 |
| 2022-01-03 | $34.65 | $34.65 | $34.65 | $34.65 | $34.51 | 0 |
| 2021-12-31 | $34.65 | $34.65 | $34.65 | $34.65 | $34.51 | 0 |
| 2021-12-30 | $34.65 | $34.65 | $34.65 | $34.65 | $34.51 | 0 |
| 2021-12-29 | $34.65 | $34.65 | $34.65 | $34.65 | $34.51 | 0 |
| 2021-12-28 | $34.65 | $34.65 | $34.65 | $34.65 | $34.51 | 0 |
| 2021-12-27 | $34.65 | $34.65 | $34.65 | $34.65 | $34.51 | 100 |
| 2021-12-23 | $34.56 | $34.65 | $34.56 | $34.65 | $34.51 | 752 |
| 2021-12-22 | $34.60 | $34.60 | $34.60 | $34.60 | $34.46 | 30 |
| 2021-12-21 | $34.60 | $34.60 | $34.55 | $34.60 | $34.46 | 3,000 |
| 2021-12-20 | $34.55 | $34.55 | $34.55 | $34.55 | $34.41 | 1,800 |
| 2021-12-17 | $34.55 | $34.55 | $34.55 | $34.55 | $34.41 | 0 |
| 2021-12-16 | $34.55 | $34.55 | $34.55 | $34.55 | $34.41 | 0 |
| 2021-12-15 | $34.55 | $34.55 | $34.55 | $34.55 | $34.41 | 0 |
| 2021-12-14 | $34.55 | $34.55 | $34.55 | $34.55 | $34.41 | 101 |
| 2021-12-13 | $34.56 | $34.56 | $34.56 | $34.56 | $34.42 | 1,000 |
| 2021-12-10 | $34.60 | $34.60 | $34.60 | $34.60 | $34.46 | 0 |
| 2021-12-09 | $34.60 | $34.60 | $34.60 | $34.60 | $34.46 | 10,500 |
| 2021-12-08 | $34.50 | $34.50 | $34.50 | $34.50 | $34.36 | 0 |
| 2021-12-07 | $34.50 | $34.50 | $34.50 | $34.50 | $34.36 | 0 |
| 2021-12-06 | $34.50 | $34.50 | $34.50 | $34.50 | $34.36 | 0 |
| 2021-12-03 | $34.50 | $34.50 | $34.50 | $34.50 | $34.36 | 100 |
| 2021-12-02 | $35.50 | $35.50 | $35.50 | $35.50 | $35.36 | 3 |
| 2021-12-01 | $35.50 | $35.50 | $35.50 | $35.50 | $35.36 | 100 |
| 2021-11-30 | $34.56 | $34.56 | $34.56 | $34.56 | $34.42 | 11 |
| 2021-11-29 | $34.61 | $34.61 | $34.56 | $34.56 | $34.42 | 5,000 |
| 2021-11-26 | $34.56 | $34.56 | $34.56 | $34.56 | $34.42 | 3,373 |
| 2021-11-24 | $34.47 | $34.47 | $34.47 | $34.47 | $34.33 | 0 |
| 2021-11-23 | $34.45 | $34.47 | $34.45 | $34.47 | $34.33 | 650 |
| 2021-11-22 | $34.40 | $34.40 | $34.40 | $34.40 | $34.26 | 0 |
| 2021-11-19 | $34.40 | $34.40 | $34.40 | $34.40 | $34.26 | 0 |
| 2021-11-18 | $34.40 | $34.40 | $34.40 | $34.40 | $34.26 | 34 |
| 2021-11-17 | $34.40 | $34.40 | $34.40 | $34.40 | $34.26 | 7,000 |
| 2021-11-16 | $35.00 | $35.00 | $35.00 | $35.00 | $34.86 | 1,000 |
| 2021-11-15 | $34.36 | $34.36 | $34.36 | $34.36 | $34.22 | 0 |
| 2021-11-12 | $34.36 | $34.36 | $34.36 | $34.36 | $34.22 | 4,200 |
| 2021-11-11 | $34.99 | $34.99 | $34.99 | $34.99 | $34.78 | 100 |
| 2021-11-10 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 0 |
| 2021-11-09 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 0 |
| 2021-11-08 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 0 |
| 2021-11-05 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 0 |
| 2021-11-04 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 201 |
| 2021-11-03 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 0 |
| 2021-11-02 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 0 |
| 2021-11-01 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 0 |
| 2021-10-29 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 0 |
| 2021-10-28 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 0 |
| 2021-10-27 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 0 |
| 2021-10-26 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 0 |
| 2021-10-25 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 0 |
| 2021-10-22 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 1,000 |
| 2021-10-21 | $34.75 | $34.95 | $34.75 | $34.95 | $34.74 | 289 |
| 2021-10-20 | $34.95 | $34.95 | $34.95 | $34.95 | $34.74 | 0 |
| 2021-10-19 | $34.70 | $34.95 | $34.70 | $34.95 | $34.74 | 300 |
| 2021-10-18 | $34.70 | $34.70 | $34.70 | $34.70 | $34.49 | 0 |
| 2021-10-15 | $34.70 | $34.70 | $34.70 | $34.70 | $34.49 | 0 |
| 2021-10-14 | $34.70 | $34.70 | $34.70 | $34.70 | $34.49 | 100 |
| 2021-10-13 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 760 |
| 2021-10-12 | $34.60 | $34.60 | $34.60 | $34.60 | $34.39 | 0 |
| 2021-10-11 | $34.60 | $34.60 | $34.60 | $34.60 | $34.39 | 100 |
| 2021-10-08 | $34.38 | $34.45 | $34.38 | $34.45 | $34.24 | 1,450 |
| 2021-10-07 | $34.50 | $34.50 | $34.50 | $34.50 | $34.29 | 500 |
| 2021-10-06 | $34.50 | $34.50 | $34.50 | $34.50 | $34.29 | 0 |
| 2021-10-05 | $34.50 | $34.50 | $34.50 | $34.50 | $34.29 | 100 |
| 2021-10-04 | $34.15 | $34.15 | $34.15 | $34.15 | $33.94 | 4,509 |
| 2021-10-01 | $34.15 | $34.15 | $34.15 | $34.15 | $33.94 | 0 |
| 2021-09-30 | $34.15 | $34.15 | $34.15 | $34.15 | $33.94 | 0 |
| 2021-09-29 | $34.15 | $34.15 | $34.15 | $34.15 | $33.94 | 0 |
| 2021-09-28 | $34.50 | $34.50 | $34.15 | $34.15 | $33.94 | 1,956 |
| 2021-09-27 | $34.50 | $34.50 | $34.50 | $34.50 | $34.29 | 0 |
| 2021-09-24 | $34.50 | $34.50 | $34.50 | $34.50 | $34.29 | 1 |
| 2021-09-23 | $34.50 | $34.50 | $34.50 | $34.50 | $34.29 | 201 |
| 2021-09-22 | $34.55 | $34.55 | $34.55 | $34.55 | $34.34 | 0 |
| 2021-09-21 | $34.55 | $34.55 | $34.55 | $34.55 | $34.34 | 0 |
| 2021-09-20 | $34.55 | $34.55 | $34.55 | $34.55 | $34.34 | 0 |
| 2021-09-17 | $34.55 | $34.55 | $34.55 | $34.55 | $34.34 | 0 |
| 2021-09-16 | $34.55 | $34.55 | $34.55 | $34.55 | $34.34 | 0 |
| 2021-09-15 | $34.55 | $34.55 | $34.55 | $34.55 | $34.34 | 6,400 |
| 2021-09-14 | $34.01 | $34.80 | $34.00 | $34.80 | $34.59 | 7,386 |
| 2021-09-13 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 0 |
| 2021-09-10 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 200 |
| 2021-09-09 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 0 |
| 2021-09-08 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 0 |
| 2021-09-07 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 1 |
| 2021-09-03 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 10 |
| 2021-09-02 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 9 |
| 2021-09-01 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 1 |
| 2021-08-31 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 10 |
| 2021-08-30 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 0 |
| 2021-08-27 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 200 |
| 2021-08-26 | $34.50 | $34.50 | $34.50 | $34.50 | $34.29 | 0 |
| 2021-08-25 | $34.50 | $34.50 | $34.50 | $34.50 | $34.29 | 0 |
| 2021-08-24 | $34.01 | $34.50 | $34.01 | $34.50 | $34.29 | 3,156 |
| 2021-08-23 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 1,000 |
| 2021-08-20 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 300 |
| 2021-08-19 | $34.36 | $34.36 | $34.20 | $34.20 | $33.99 | 4,812 |
| 2021-08-18 | $34.20 | $34.20 | $34.20 | $34.20 | $33.99 | 0 |
| 2021-08-17 | $34.20 | $34.20 | $34.20 | $34.20 | $33.99 | 0 |
| 2021-08-16 | $34.20 | $34.20 | $34.20 | $34.20 | $33.99 | 300 |
| 2021-08-13 | $34.00 | $34.00 | $34.00 | $34.00 | $33.79 | 0 |
| 2021-08-12 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-08-11 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-08-10 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-08-09 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-08-06 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-08-05 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 325 |
| 2021-08-04 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-08-03 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-08-02 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 800 |
| 2021-07-30 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-07-29 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-07-28 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-07-27 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 500 |
| 2021-07-26 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 3 |
| 2021-07-23 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 504 |
| 2021-07-22 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-07-21 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-07-20 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-07-19 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 160 |
| 2021-07-16 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-07-15 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-07-14 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 355 |
| 2021-07-13 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-07-12 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-07-09 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 5,027 |
| 2021-07-08 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-07-07 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-07-06 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-07-02 | $34.00 | $34.00 | $33.50 | $34.00 | $33.72 | 1,291 |
| 2021-07-01 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 1,148 |
| 2021-06-30 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 601 |
| 2021-06-29 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-06-28 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-06-25 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2021-06-24 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 22,100 |
| 2021-06-23 | $33.40 | $33.40 | $33.40 | $33.40 | $33.12 | 0 |
| 2021-06-22 | $33.40 | $33.40 | $33.40 | $33.40 | $33.12 | 0 |
| 2021-06-21 | $33.40 | $33.40 | $33.40 | $33.40 | $33.12 | 0 |
| 2021-06-18 | $33.40 | $33.40 | $33.40 | $33.40 | $33.12 | 0 |
| 2021-06-17 | $33.40 | $33.40 | $33.40 | $33.40 | $33.12 | 0 |
| 2021-06-16 | $33.40 | $33.40 | $33.40 | $33.40 | $33.12 | 0 |
| 2021-06-15 | $33.40 | $33.40 | $33.40 | $33.40 | $33.12 | 0 |
| 2021-06-14 | $33.40 | $33.40 | $33.40 | $33.40 | $33.12 | 0 |
| 2021-06-11 | $33.40 | $33.60 | $33.40 | $33.40 | $33.12 | 475 |
| 2021-06-10 | $33.25 | $33.50 | $33.25 | $33.35 | $33.07 | 6,190 |
| 2021-06-09 | $33.01 | $33.01 | $33.01 | $33.01 | $32.73 | 0 |
| 2021-06-08 | $33.01 | $33.01 | $33.01 | $33.01 | $32.73 | 0 |
| 2021-06-07 | $33.01 | $33.01 | $33.01 | $33.01 | $32.73 | 0 |
| 2021-06-04 | $33.01 | $33.01 | $33.01 | $33.01 | $32.73 | 456 |
| 2021-06-03 | $33.01 | $33.01 | $33.01 | $33.01 | $32.73 | 0 |
| 2021-06-02 | $33.01 | $33.01 | $33.01 | $33.01 | $32.73 | 0 |
| 2021-06-01 | $33.01 | $33.01 | $33.01 | $33.01 | $32.73 | 203 |
| 2021-05-28 | $33.35 | $33.35 | $33.35 | $33.35 | $33.07 | 10 |
| 2021-05-27 | $33.35 | $33.35 | $33.35 | $33.35 | $33.07 | 0 |
| 2021-05-26 | $33.35 | $33.35 | $33.35 | $33.35 | $33.07 | 0 |
| 2021-05-25 | $33.35 | $33.35 | $33.35 | $33.35 | $33.07 | 0 |
| 2021-05-24 | $33.35 | $33.35 | $33.35 | $33.35 | $33.07 | 0 |
| 2021-05-21 | $33.35 | $33.35 | $33.35 | $33.35 | $33.07 | 100 |
| 2021-05-20 | $33.01 | $33.01 | $33.01 | $33.01 | $32.73 | 0 |
| 2021-05-19 | $33.01 | $33.01 | $33.01 | $33.01 | $32.73 | 2,000 |
| 2021-05-18 | $33.15 | $33.15 | $33.15 | $33.15 | $32.87 | 4,684 |
| 2021-05-17 | $33.15 | $33.15 | $33.15 | $33.15 | $32.87 | 0 |
| 2021-05-14 | $33.15 | $33.15 | $33.15 | $33.15 | $32.87 | 435 |
| 2021-05-13 | $33.01 | $33.15 | $33.01 | $33.15 | $32.87 | 1,200 |
| 2021-05-12 | $33.15 | $33.15 | $33.15 | $33.15 | $32.80 | 3,500 |
| 2021-05-11 | $33.15 | $33.15 | $33.15 | $33.15 | $32.80 | 5,501 |
| 2021-05-10 | $33.00 | $33.00 | $33.00 | $33.00 | $32.65 | 0 |
| 2021-05-07 | $32.81 | $33.15 | $32.81 | $33.00 | $32.65 | 4,837 |
| 2021-05-06 | $32.81 | $33.00 | $32.81 | $33.00 | $32.65 | 559 |
| 2021-05-05 | $32.84 | $32.84 | $32.84 | $32.84 | $32.49 | 0 |
| 2021-05-04 | $32.84 | $32.84 | $32.84 | $32.84 | $32.49 | 456 |
| 2021-05-03 | $33.00 | $33.00 | $33.00 | $33.00 | $32.65 | 532 |
| 2021-04-30 | $32.90 | $32.90 | $32.90 | $32.90 | $32.55 | 282 |
| 2021-04-29 | $33.00 | $33.00 | $33.00 | $33.00 | $32.65 | 800 |
| 2021-04-28 | $33.00 | $33.00 | $33.00 | $33.00 | $32.65 | 0 |
| 2021-04-27 | $33.00 | $33.00 | $33.00 | $33.00 | $32.65 | 100 |
| 2021-04-26 | $32.65 | $32.65 | $32.65 | $32.65 | $32.30 | 0 |
| 2021-04-23 | $32.65 | $32.65 | $32.65 | $32.65 | $32.30 | 6,200 |
| 2021-04-22 | $32.65 | $32.65 | $32.65 | $32.65 | $32.30 | 0 |
| 2021-04-21 | $32.65 | $32.65 | $32.65 | $32.65 | $32.30 | 0 |
| 2021-04-20 | $32.65 | $32.65 | $32.65 | $32.65 | $32.30 | 0 |
| 2021-04-19 | $33.00 | $33.00 | $32.65 | $32.65 | $32.30 | 567 |
| 2021-04-16 | $32.65 | $32.65 | $32.65 | $32.65 | $32.30 | 0 |
| 2021-04-15 | $32.65 | $32.65 | $32.65 | $32.65 | $32.30 | 0 |
| 2021-04-14 | $32.65 | $32.65 | $32.65 | $32.65 | $32.30 | 0 |
| 2021-04-13 | $32.65 | $32.65 | $32.65 | $32.65 | $32.30 | 1,003 |
| 2021-04-12 | $32.90 | $32.90 | $32.90 | $32.90 | $32.55 | 0 |
| 2021-04-09 | $32.90 | $32.90 | $32.90 | $32.90 | $32.55 | 13 |
| 2021-04-08 | $32.90 | $32.90 | $32.90 | $32.90 | $32.55 | 0 |
| 2021-04-07 | $32.90 | $32.90 | $32.90 | $32.90 | $32.55 | 202 |
| 2021-04-06 | $32.05 | $32.05 | $32.05 | $32.05 | $31.71 | 0 |
| 2021-04-05 | $32.50 | $32.50 | $32.05 | $32.05 | $31.71 | 228 |
| 2021-04-01 | $31.80 | $31.80 | $31.80 | $31.80 | $31.46 | 201 |
| 2021-03-31 | $31.79 | $31.79 | $31.79 | $31.79 | $31.45 | 42 |
| 2021-03-30 | $31.79 | $31.79 | $31.79 | $31.79 | $31.45 | 0 |
| 2021-03-29 | $31.76 | $31.90 | $31.76 | $31.79 | $31.45 | 5,174 |
| 2021-03-26 | $31.53 | $31.53 | $31.53 | $31.53 | $31.20 | 0 |
| 2021-03-25 | $31.53 | $31.53 | $31.53 | $31.53 | $31.20 | 0 |
| 2021-03-24 | $31.53 | $31.53 | $31.53 | $31.53 | $31.20 | 1,700 |
| 2021-03-23 | $32.10 | $32.10 | $31.70 | $31.70 | $31.36 | 400 |
| 2021-03-22 | $31.70 | $31.70 | $31.70 | $31.70 | $31.36 | 523 |
| 2021-03-19 | $31.70 | $31.70 | $31.70 | $31.70 | $31.36 | 0 |
| 2021-03-18 | $31.70 | $31.70 | $31.70 | $31.70 | $31.36 | 200 |
| 2021-03-17 | $31.70 | $31.70 | $31.70 | $31.70 | $31.36 | 197 |
| 2021-03-16 | $31.40 | $31.40 | $31.40 | $31.40 | $31.07 | 2,003 |
| 2021-03-15 | $31.75 | $31.75 | $31.75 | $31.75 | $31.41 | 3 |
| 2021-03-12 | $31.75 | $31.75 | $31.75 | $31.75 | $31.41 | 0 |
| 2021-03-11 | $31.75 | $32.00 | $31.75 | $31.75 | $31.41 | 36,039 |
| 2021-03-10 | $30.90 | $31.10 | $30.90 | $31.10 | $30.77 | 400 |
| 2021-03-09 | $30.85 | $30.85 | $30.85 | $30.85 | $30.52 | 500 |
| 2021-03-08 | $30.70 | $30.70 | $30.70 | $30.70 | $30.38 | 0 |
| 2021-03-05 | $30.70 | $30.70 | $30.70 | $30.70 | $30.38 | 1,500 |
| 2021-03-04 | $30.70 | $30.70 | $30.70 | $30.70 | $30.38 | 100 |
| 2021-03-03 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2021-03-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2021-03-01 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 708 |
| 2021-02-26 | $30.10 | $31.00 | $30.10 | $30.10 | $29.78 | 100 |
| 2021-02-25 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 1,532 |
| 2021-02-24 | $31.00 | $31.00 | $29.52 | $31.00 | $30.67 | 1,532 |
| 2021-02-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 173 |
| 2021-02-22 | $29.94 | $29.95 | $29.94 | $29.94 | $29.62 | 1,350 |
| 2021-02-19 | $29.75 | $29.75 | $29.75 | $29.75 | $29.44 | 0 |
| 2021-02-18 | $29.75 | $29.75 | $29.75 | $29.75 | $29.44 | 0 |
| 2021-02-17 | $29.25 | $29.25 | $29.25 | $29.25 | $28.94 | 150 |
| 2021-02-16 | $29.25 | $29.25 | $29.25 | $29.25 | $28.94 | 0 |
| 2021-02-12 | $29.25 | $29.25 | $29.25 | $29.25 | $28.94 | 150 |
| 2021-02-11 | $29.10 | $29.10 | $29.10 | $29.10 | $28.72 | 850 |
| 2021-02-10 | $29.00 | $29.00 | $29.00 | $29.00 | $28.62 | 0 |
| 2021-02-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.62 | 18 |
| 2021-02-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.62 | 423 |
| 2021-02-05 | $29.00 | $29.00 | $29.00 | $29.00 | $28.62 | 2,000 |
| 2021-02-04 | $29.00 | $29.00 | $29.00 | $29.00 | $28.62 | 0 |
| 2021-02-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.62 | 0 |
| 2021-02-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.62 | 2,000 |
| 2021-02-01 | $29.00 | $29.00 | $29.00 | $29.00 | $28.62 | 0 |
| 2021-01-29 | $29.00 | $29.00 | $29.00 | $29.00 | $28.62 | 0 |
| 2021-01-28 | $29.00 | $29.00 | $29.00 | $29.00 | $28.62 | 2,000 |
| 2021-01-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.13 | 0 |
| 2021-01-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.13 | 31,000 |
| 2021-01-25 | $28.85 | $29.00 | $28.85 | $29.00 | $28.62 | 1,000 |
| 2021-01-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.63 | 0 |
| 2021-01-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.63 | 100 |
| 2021-01-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.13 | 0 |
| 2021-01-19 | $28.00 | $28.50 | $28.00 | $28.00 | $27.63 | 600 |
| 2021-01-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.63 | 0 |
| 2021-01-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.63 | 0 |
| 2021-01-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.63 | 600 |
| 2021-01-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.65 | 0 |
| 2021-01-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.65 | 0 |
| 2021-01-08 | $26.50 | $27.00 | $26.50 | $27.00 | $26.65 | 2,051 |
| 2021-01-07 | $26.74 | $26.74 | $26.74 | $26.74 | $26.39 | 400 |
| 2021-01-06 | $26.25 | $26.25 | $26.25 | $26.25 | $25.91 | 0 |
| 2021-01-05 | $26.25 | $26.25 | $26.25 | $26.25 | $25.91 | 200 |
| 2021-01-04 | $26.25 | $26.25 | $26.25 | $26.25 | $25.91 | 0 |
| 2020-12-31 | $26.25 | $26.25 | $26.25 | $26.25 | $25.91 | 800 |
| 2020-12-30 | $26.25 | $26.30 | $26.25 | $26.30 | $25.96 | 1,312 |
| 2020-12-29 | $26.06 | $26.06 | $26.06 | $26.06 | $25.72 | 0 |
| 2020-12-28 | $26.01 | $26.06 | $26.01 | $26.06 | $25.72 | 635 |
| 2020-12-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.66 | 0 |
| 2020-12-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.66 | 2,750 |
| 2020-12-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.66 | 0 |
| 2020-12-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.66 | 222 |
| 2020-12-18 | $26.96 | $26.96 | $26.96 | $26.96 | $26.61 | 0 |
| 2020-12-17 | $26.96 | $26.96 | $26.96 | $26.96 | $26.61 | 0 |
| 2020-12-16 | $26.96 | $26.96 | $26.96 | $26.96 | $26.61 | 0 |
| 2020-12-15 | $26.96 | $26.96 | $26.96 | $26.96 | $26.61 | 25 |
| 2020-12-14 | $26.96 | $26.96 | $26.96 | $26.96 | $26.61 | 0 |
| 2020-12-11 | $26.96 | $26.96 | $26.96 | $26.96 | $26.61 | 37 |
| 2020-12-10 | $26.96 | $26.96 | $26.96 | $26.96 | $26.61 | 0 |
| 2020-12-09 | $26.96 | $26.96 | $26.96 | $26.96 | $26.61 | 0 |
| 2020-12-08 | $26.96 | $26.96 | $26.96 | $26.96 | $26.61 | 0 |
| 2020-12-07 | $24.25 | $27.00 | $24.25 | $26.96 | $26.61 | 2,156 |
| 2020-12-04 | $24.11 | $24.11 | $24.11 | $24.11 | $23.79 | 200 |
| 2020-12-03 | $24.00 | $24.25 | $24.00 | $24.25 | $23.93 | 17,087 |
| 2020-12-02 | $23.35 | $23.35 | $23.35 | $23.35 | $23.04 | 0 |
| 2020-12-01 | $23.35 | $23.35 | $23.35 | $23.35 | $23.04 | 1 |
| 2020-11-30 | $23.35 | $23.35 | $23.35 | $23.35 | $23.04 | 2,251 |
| 2020-11-27 | $23.35 | $23.35 | $23.35 | $23.35 | $23.04 | 1,612 |
| 2020-11-25 | $23.26 | $23.26 | $23.26 | $23.26 | $22.96 | 0 |
| 2020-11-24 | $23.26 | $23.26 | $23.26 | $23.26 | $22.96 | 35 |
| 2020-11-23 | $23.26 | $23.26 | $23.26 | $23.26 | $22.96 | 65 |
| 2020-11-20 | $23.26 | $23.26 | $23.26 | $23.26 | $22.96 | 0 |
| 2020-11-19 | $23.45 | $23.45 | $23.25 | $23.26 | $22.96 | 2,600 |
| 2020-11-18 | $23.25 | $23.25 | $23.25 | $23.25 | $22.95 | 150 |
| 2020-11-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.69 | 0 |
| 2020-11-16 | $23.00 | $24.00 | $23.00 | $24.00 | $23.69 | 2,769 |
| 2020-11-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.71 | 0 |
| 2020-11-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.64 | 0 |
| 2020-11-11 | $21.50 | $22.00 | $21.50 | $22.00 | $21.64 | 1,375 |
| 2020-11-10 | $21.45 | $21.45 | $21.45 | $21.45 | $21.10 | 0 |
| 2020-11-09 | $20.44 | $21.45 | $20.44 | $21.45 | $21.10 | 3,000 |
| 2020-11-06 | $20.25 | $20.25 | $20.25 | $20.25 | $19.92 | 0 |
| 2020-11-05 | $20.25 | $20.25 | $20.25 | $20.25 | $19.92 | 0 |
| 2020-11-04 | $20.25 | $20.25 | $20.25 | $20.25 | $19.92 | 0 |
| 2020-11-03 | $20.25 | $20.25 | $20.25 | $20.25 | $19.92 | 0 |
| 2020-11-02 | $20.25 | $20.25 | $20.25 | $20.25 | $19.92 | 0 |
| 2020-10-30 | $20.25 | $20.25 | $20.25 | $20.25 | $19.92 | 20 |
| 2020-10-29 | $20.25 | $20.25 | $20.20 | $20.25 | $19.92 | 1,605 |
| 2020-10-28 | $20.11 | $20.11 | $20.11 | $20.11 | $19.78 | 10 |
| 2020-10-27 | $20.11 | $20.11 | $20.11 | $20.11 | $19.78 | 0 |
| 2020-10-26 | $20.11 | $20.11 | $20.11 | $20.11 | $19.78 | 0 |
| 2020-10-23 | $20.11 | $20.11 | $20.11 | $20.11 | $19.78 | 0 |
| 2020-10-22 | $20.11 | $20.11 | $20.11 | $20.11 | $19.78 | 0 |
| 2020-10-21 | $20.11 | $20.11 | $20.11 | $20.11 | $19.78 | 0 |
| 2020-10-20 | $20.06 | $20.11 | $20.06 | $20.11 | $19.78 | 665 |
| 2020-10-19 | $20.01 | $20.01 | $20.01 | $20.01 | $19.68 | 0 |
| 2020-10-16 | $20.01 | $20.01 | $20.01 | $20.01 | $19.68 | 0 |
| 2020-10-15 | $20.01 | $20.01 | $20.01 | $20.01 | $19.68 | 0 |
| 2020-10-14 | $20.01 | $20.01 | $20.01 | $20.01 | $19.68 | 0 |
| 2020-10-13 | $20.01 | $20.01 | $20.01 | $20.01 | $19.68 | 0 |
| 2020-10-12 | $20.01 | $20.01 | $20.01 | $20.01 | $19.68 | 366 |
| 2020-10-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.57 | 0 |
| 2020-10-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.57 | 0 |
| 2020-10-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.57 | 0 |
| 2020-10-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.57 | 0 |
| 2020-10-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.57 | 0 |
| 2020-10-02 | $19.90 | $19.90 | $19.90 | $19.90 | $19.57 | 0 |
| 2020-10-01 | $19.95 | $19.95 | $19.90 | $19.90 | $19.57 | 4,073 |
| 2020-09-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.52 | 0 |
| 2020-09-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.52 | 0 |
| 2020-09-28 | $19.85 | $19.85 | $19.85 | $19.85 | $19.52 | 0 |
| 2020-09-25 | $19.85 | $19.85 | $19.85 | $19.85 | $19.52 | 0 |
| 2020-09-24 | $19.85 | $19.85 | $19.85 | $19.85 | $19.52 | 0 |
| 2020-09-23 | $19.85 | $19.85 | $19.85 | $19.85 | $19.52 | 0 |
| 2020-09-22 | $19.85 | $19.85 | $19.85 | $19.85 | $19.52 | 0 |
| 2020-09-21 | $19.85 | $19.85 | $19.85 | $19.85 | $19.52 | 0 |
| 2020-09-18 | $19.85 | $19.85 | $19.85 | $19.85 | $19.52 | 0 |
| 2020-09-17 | $19.85 | $19.85 | $19.85 | $19.85 | $19.52 | 0 |
| 2020-09-16 | $19.85 | $19.85 | $19.85 | $19.85 | $19.52 | 200 |
| 2020-09-15 | $20.80 | $20.80 | $20.80 | $20.80 | $20.46 | 0 |
| 2020-09-14 | $20.80 | $20.80 | $20.80 | $20.80 | $20.46 | 0 |
| 2020-09-11 | $20.80 | $20.80 | $20.80 | $20.80 | $20.46 | 0 |
| 2020-09-10 | $20.80 | $20.80 | $20.80 | $20.80 | $20.46 | 0 |
| 2020-09-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.46 | 100 |
| 2020-09-08 | $20.10 | $20.50 | $19.90 | $20.00 | $19.67 | 10,600 |
| 2020-09-04 | $20.10 | $20.10 | $20.10 | $20.10 | $19.77 | 30 |
| 2020-09-03 | $20.15 | $20.30 | $20.10 | $20.10 | $19.77 | 920 |
| 2020-09-02 | $20.15 | $20.25 | $20.15 | $20.25 | $19.92 | 1,400 |
| 2020-09-01 | $20.00 | $20.15 | $20.00 | $20.15 | $19.82 | 600 |
| 2020-08-31 | $20.00 | $20.00 | $20.00 | $20.00 | $19.67 | 1,100 |
| 2020-08-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.67 | 0 |
| 2020-08-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.67 | 254 |
| 2020-08-26 | $20.10 | $20.20 | $20.10 | $20.20 | $19.87 | 1,875 |
| 2020-08-25 | $20.00 | $20.01 | $20.00 | $20.01 | $19.68 | 1,375 |
| 2020-08-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.66 | 0 |
| 2020-08-21 | $19.99 | $19.99 | $19.99 | $19.99 | $19.66 | 0 |
| 2020-08-20 | $19.99 | $19.99 | $19.99 | $19.99 | $19.66 | 0 |
| 2020-08-19 | $19.99 | $19.99 | $19.99 | $19.99 | $19.66 | 0 |
| 2020-08-18 | $19.99 | $19.99 | $19.99 | $19.99 | $19.66 | 0 |
| 2020-08-17 | $19.99 | $19.99 | $19.99 | $19.99 | $19.66 | 25 |
| 2020-08-14 | $19.99 | $19.99 | $19.99 | $19.99 | $19.66 | 9 |
| 2020-08-13 | $20.00 | $20.00 | $19.99 | $19.99 | $19.66 | 500 |
| 2020-08-12 | $20.00 | $20.20 | $19.99 | $20.00 | $19.60 | 31,000 |
| 2020-08-11 | $19.97 | $20.00 | $19.97 | $20.00 | $19.60 | 900 |
| 2020-08-10 | $19.40 | $19.40 | $19.40 | $19.40 | $19.01 | 4,000 |
| 2020-08-07 | $19.40 | $19.40 | $19.40 | $19.40 | $19.01 | 0 |
| 2020-08-06 | $19.40 | $19.40 | $19.40 | $19.40 | $19.01 | 350 |
| 2020-08-05 | $19.40 | $19.40 | $19.40 | $19.40 | $19.01 | 100 |
| 2020-08-04 | $19.40 | $19.40 | $19.40 | $19.40 | $19.01 | 1,950 |
| 2020-08-03 | $19.76 | $19.80 | $19.74 | $19.80 | $19.40 | 5,400 |
| 2020-07-31 | $19.40 | $19.40 | $19.40 | $19.40 | $19.01 | 753 |
| 2020-07-30 | $19.40 | $19.40 | $19.40 | $19.40 | $19.01 | 0 |
| 2020-07-29 | $19.45 | $19.45 | $19.40 | $19.40 | $19.01 | 2,878 |
| 2020-07-28 | $19.40 | $19.40 | $19.40 | $19.40 | $19.01 | 200 |
| 2020-07-27 | $19.45 | $19.45 | $19.45 | $19.45 | $19.06 | 11 |
| 2020-07-24 | $19.45 | $19.45 | $19.45 | $19.45 | $19.06 | 11 |
| 2020-07-23 | $19.45 | $19.45 | $19.45 | $19.45 | $19.06 | 1,700 |
| 2020-07-22 | $19.30 | $19.45 | $19.30 | $19.45 | $19.06 | 1,700 |
| 2020-07-21 | $19.27 | $19.27 | $19.26 | $19.26 | $18.87 | 2,296 |
| 2020-07-20 | $19.60 | $19.60 | $19.60 | $19.60 | $19.21 | 0 |
| 2020-07-17 | $19.60 | $19.60 | $19.60 | $19.60 | $19.21 | 0 |
| 2020-07-16 | $19.60 | $19.60 | $19.60 | $19.60 | $19.21 | 0 |
| 2020-07-15 | $19.60 | $19.60 | $19.60 | $19.60 | $19.21 | 0 |
| 2020-07-14 | $19.60 | $19.60 | $19.60 | $19.60 | $19.21 | 0 |
| 2020-07-13 | $19.25 | $20.00 | $19.25 | $19.60 | $19.21 | 10,960 |
| 2020-07-10 | $19.54 | $19.54 | $19.54 | $19.54 | $19.15 | 0 |
| 2020-07-09 | $19.60 | $19.60 | $19.54 | $19.54 | $19.15 | 4,500 |
| 2020-07-08 | $19.54 | $19.54 | $19.54 | $19.54 | $19.15 | 100 |
| 2020-07-07 | $19.54 | $19.54 | $19.54 | $19.54 | $19.15 | 200 |
| 2020-07-06 | $19.54 | $19.54 | $19.54 | $19.54 | $19.15 | 0 |
| 2020-07-02 | $19.54 | $19.54 | $19.54 | $19.54 | $19.15 | 525 |
| 2020-07-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.60 | 0 |
| 2020-06-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.60 | 0 |
| 2020-06-29 | $20.00 | $20.00 | $20.00 | $20.00 | $19.60 | 0 |
| 2020-06-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.60 | 0 |
| 2020-06-25 | $20.98 | $20.98 | $20.00 | $20.00 | $19.60 | 3,861 |
| 2020-06-24 | $19.54 | $19.54 | $19.54 | $19.54 | $19.15 | 2,390 |
| 2020-06-23 | $19.53 | $19.53 | $19.53 | $19.53 | $19.14 | 2 |
| 2020-06-22 | $19.53 | $19.53 | $19.53 | $19.53 | $19.14 | 0 |
| 2020-06-19 | $19.53 | $19.53 | $19.53 | $19.53 | $19.14 | 0 |
| 2020-06-18 | $19.53 | $19.53 | $19.53 | $19.53 | $19.14 | 0 |
| 2020-06-17 | $19.53 | $19.53 | $19.53 | $19.53 | $19.14 | 0 |
| 2020-06-16 | $19.53 | $19.55 | $19.53 | $19.53 | $19.14 | 1,110 |
| 2020-06-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.60 | 111 |
| 2020-06-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.58 | 0 |
| 2020-06-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.58 | 0 |
| 2020-06-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.58 | 0 |
| 2020-06-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.58 | 2 |
| 2020-06-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.58 | 0 |
| 2020-06-05 | $20.18 | $21.00 | $20.18 | $21.00 | $20.58 | 1,000 |
| 2020-06-04 | $20.17 | $20.17 | $20.17 | $20.17 | $19.76 | 0 |
| 2020-06-03 | $20.17 | $20.17 | $20.17 | $20.17 | $19.76 | 0 |
| 2020-06-02 | $20.17 | $20.17 | $20.17 | $20.17 | $19.76 | 106 |
| 2020-06-01 | $19.18 | $19.18 | $19.18 | $19.18 | $18.79 | 0 |
| 2020-05-29 | $19.18 | $19.18 | $19.18 | $19.18 | $18.79 | 0 |
| 2020-05-28 | $19.18 | $19.18 | $19.18 | $19.18 | $18.79 | 0 |
| 2020-05-27 | $19.17 | $19.18 | $19.17 | $19.18 | $18.79 | 700 |
| 2020-05-26 | $19.50 | $19.50 | $19.10 | $19.30 | $18.91 | 1,456 |
| 2020-05-22 | $19.30 | $19.30 | $19.30 | $19.30 | $18.91 | 0 |
| 2020-05-21 | $19.30 | $19.30 | $19.30 | $19.30 | $18.91 | 0 |
| 2020-05-20 | $19.30 | $19.30 | $19.30 | $19.30 | $18.91 | 0 |
| 2020-05-19 | $19.05 | $19.40 | $19.05 | $19.30 | $18.91 | 13,105 |
| 2020-05-18 | $19.30 | $19.30 | $19.30 | $19.30 | $18.91 | 59 |
| 2020-05-15 | $19.30 | $19.30 | $19.30 | $19.30 | $18.91 | 400 |
| 2020-05-14 | $19.30 | $19.30 | $19.30 | $19.30 | $18.84 | 105 |
| 2020-05-13 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 75 |
| 2020-05-12 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 1,423 |
| 2020-05-11 | $19.02 | $19.02 | $19.02 | $19.02 | $18.56 | 0 |
| 2020-05-08 | $19.01 | $19.02 | $19.01 | $19.02 | $18.56 | 431 |
| 2020-05-07 | $19.01 | $19.01 | $19.01 | $19.01 | $18.56 | 100 |
| 2020-05-06 | $19.40 | $19.40 | $19.40 | $19.40 | $18.94 | 0 |
| 2020-05-05 | $19.30 | $19.40 | $19.30 | $19.40 | $18.94 | 200 |
| 2020-05-04 | $19.05 | $19.05 | $19.05 | $19.05 | $18.59 | 0 |
| 2020-05-01 | $19.26 | $19.26 | $19.05 | $19.05 | $18.59 | 14,000 |
| 2020-04-30 | $19.26 | $19.26 | $19.26 | $19.26 | $18.80 | 100 |
| 2020-04-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 100 |
| 2020-04-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.30 | 4,275 |
| 2020-04-27 | $19.00 | $19.00 | $18.85 | $18.85 | $18.40 | 6,000 |
| 2020-04-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.06 | 0 |
| 2020-04-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.06 | 111 |
| 2020-04-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.47 | 115 |
| 2020-04-21 | $18.50 | $22.00 | $18.50 | $22.00 | $21.47 | 250 |
| 2020-04-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.06 | 0 |
| 2020-04-17 | $18.35 | $18.50 | $18.35 | $18.50 | $18.06 | 200 |
| 2020-04-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.30 | 0 |
| 2020-04-15 | $18.85 | $19.00 | $18.50 | $18.75 | $18.30 | 800 |
| 2020-04-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.28 | 0 |
| 2020-04-13 | $20.00 | $20.00 | $19.75 | $19.75 | $19.28 | 2,300 |
| 2020-04-09 | $19.05 | $19.10 | $19.05 | $19.10 | $18.64 | 716 |
| 2020-04-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2020-04-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2020-04-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 200 |
| 2020-04-03 | $18.42 | $18.42 | $18.42 | $18.42 | $17.98 | 0 |
| 2020-04-02 | $18.42 | $18.42 | $18.42 | $18.42 | $17.98 | 0 |
| 2020-04-01 | $18.51 | $18.51 | $18.42 | $18.42 | $17.98 | 1,200 |
| 2020-03-31 | $18.65 | $18.65 | $18.41 | $18.41 | $17.97 | 1,700 |
| 2020-03-30 | $18.26 | $19.00 | $18.26 | $18.31 | $17.87 | 2,850 |
| 2020-03-27 | $19.01 | $19.01 | $19.00 | $19.00 | $18.55 | 760 |
| 2020-03-26 | $19.99 | $19.99 | $19.95 | $19.95 | $19.47 | 300 |
| 2020-03-25 | $20.01 | $20.01 | $20.01 | $20.01 | $19.53 | 0 |
| 2020-03-24 | $20.01 | $20.01 | $20.01 | $20.01 | $19.53 | 0 |
| 2020-03-23 | $20.01 | $20.01 | $20.01 | $20.01 | $19.53 | 500 |
| 2020-03-20 | $21.00 | $21.00 | $20.00 | $20.00 | $19.52 | 1,600 |
| 2020-03-19 | $21.00 | $21.00 | $20.96 | $20.96 | $20.46 | 400 |
| 2020-03-18 | $23.80 | $23.80 | $21.00 | $21.00 | $20.50 | 2,700 |
| 2020-03-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.43 | 0 |
| 2020-03-16 | $24.66 | $24.66 | $24.00 | $24.00 | $23.43 | 300 |
| 2020-03-13 | $24.66 | $25.00 | $24.66 | $24.70 | $24.11 | 656 |
| 2020-03-12 | $25.66 | $25.66 | $25.66 | $25.66 | $25.05 | 203 |
| 2020-03-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.33 | 0 |
| 2020-03-10 | $28.82 | $28.82 | $28.00 | $28.00 | $27.33 | 400 |
| 2020-03-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.31 | 0 |
| 2020-03-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.31 | 0 |
| 2020-03-05 | $29.02 | $29.02 | $29.00 | $29.00 | $28.31 | 300 |
| 2020-03-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.28 | 200 |
| 2020-03-03 | $29.01 | $29.01 | $29.01 | $29.01 | $28.32 | 681 |
| 2020-03-02 | $29.91 | $29.91 | $29.91 | $29.91 | $29.19 | 1,112 |
| 2020-02-28 | $31.32 | $31.32 | $30.01 | $30.01 | $29.29 | 1,100 |
| 2020-02-27 | $31.32 | $31.32 | $31.32 | $31.32 | $30.57 | 0 |
| 2020-02-26 | $31.90 | $31.90 | $31.32 | $31.32 | $30.57 | 616 |
| 2020-02-25 | $31.50 | $31.50 | $31.50 | $31.50 | $30.75 | 59 |
| 2020-02-24 | $31.50 | $31.50 | $31.50 | $31.50 | $30.75 | 100 |
| 2020-02-21 | $31.50 | $31.90 | $31.50 | $31.90 | $31.14 | 404 |
| 2020-02-20 | $31.51 | $31.51 | $31.45 | $31.45 | $30.70 | 2,000 |
| 2020-02-19 | $31.90 | $31.90 | $31.90 | $31.90 | $31.14 | 0 |
| 2020-02-18 | $31.90 | $31.90 | $31.90 | $31.90 | $31.14 | 0 |
| 2020-02-14 | $31.90 | $31.90 | $31.90 | $31.90 | $31.14 | 0 |
| 2020-02-13 | $31.90 | $31.90 | $31.90 | $31.90 | $31.14 | 0 |
| 2020-02-12 | $31.90 | $31.90 | $31.90 | $31.90 | $31.06 | 0 |
| 2020-02-11 | $31.90 | $31.90 | $31.90 | $31.90 | $31.06 | 0 |
| 2020-02-10 | $31.90 | $31.90 | $31.90 | $31.90 | $31.06 | 0 |
| 2020-02-07 | $31.91 | $31.91 | $31.90 | $31.90 | $31.06 | 890 |
| 2020-02-06 | $32.45 | $32.45 | $32.45 | $32.45 | $31.60 | 900 |
| 2020-02-04 | $32.45 | $32.45 | $32.45 | $32.45 | $31.60 | 200 |
| 2020-02-03 | $32.00 | $32.00 | $32.00 | $32.00 | $31.16 | 0 |
| 2020-01-31 | $32.80 | $32.80 | $32.00 | $32.00 | $31.16 | 2,183 |
| 2020-01-29 | $32.90 | $32.90 | $32.90 | $32.90 | $32.04 | 0 |
| 2020-01-28 | $32.70 | $32.90 | $32.70 | $32.90 | $32.04 | 2,760 |
| 2020-01-27 | $32.80 | $32.80 | $32.80 | $32.80 | $31.94 | 0 |
| 2020-01-24 | $32.80 | $32.80 | $32.80 | $32.80 | $31.94 | 0 |
| 2020-01-23 | $32.80 | $32.80 | $32.80 | $32.80 | $31.94 | 0 |
| 2020-01-22 | $32.80 | $32.80 | $32.80 | $32.80 | $31.94 | 925 |
| 2020-01-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.13 | 1 |
| 2020-01-17 | $33.00 | $33.00 | $33.00 | $33.00 | $32.13 | 100 |
| 2020-01-16 | $32.90 | $32.90 | $32.90 | $32.90 | $32.04 | 0 |
| 2020-01-15 | $32.90 | $32.90 | $32.90 | $32.90 | $32.04 | 1,000 |
| 2020-01-14 | $32.85 | $32.85 | $32.85 | $32.85 | $31.99 | 0 |
| 2020-01-13 | $32.85 | $32.85 | $32.85 | $32.85 | $31.99 | 2 |
| 2020-01-10 | $32.50 | $32.85 | $32.50 | $32.85 | $31.99 | 4,700 |
| 2020-01-09 | $32.53 | $32.53 | $32.10 | $32.35 | $31.50 | 4,338 |
| 2020-01-08 | $32.53 | $32.53 | $32.53 | $32.53 | $31.68 | 330 |
| 2020-01-07 | $32.80 | $32.85 | $32.80 | $32.85 | $31.99 | 6,050 |
| 2020-01-06 | $32.65 | $32.65 | $32.65 | $32.65 | $31.79 | 0 |
| 2020-01-03 | $32.60 | $32.65 | $32.60 | $32.65 | $31.79 | 7,334 |
| 2020-01-02 | $32.75 | $32.75 | $32.60 | $32.60 | $31.75 | 2,210 |
| 2019-12-31 | $32.75 | $32.75 | $32.75 | $32.75 | $31.89 | 0 |
| 2019-12-30 | $32.75 | $32.75 | $32.75 | $32.75 | $31.89 | 0 |
| 2019-12-27 | $32.75 | $32.75 | $32.75 | $32.75 | $31.89 | 0 |
| 2019-12-26 | $32.75 | $32.75 | $32.75 | $32.75 | $31.89 | 0 |
| 2019-12-24 | $32.75 | $32.75 | $32.75 | $32.75 | $31.89 | 188 |
| 2019-12-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.13 | 0 |
| 2019-12-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.13 | 1,000 |
| 2019-12-19 | $33.05 | $33.05 | $33.05 | $33.05 | $32.18 | 100 |
| 2019-12-18 | $32.75 | $32.75 | $32.75 | $32.75 | $31.89 | 2,752 |
| 2019-12-17 | $32.75 | $32.75 | $32.75 | $32.75 | $31.89 | 0 |
| 2019-12-16 | $32.75 | $32.75 | $32.75 | $32.75 | $31.89 | 0 |
| 2019-12-13 | $32.75 | $32.75 | $32.75 | $32.75 | $31.89 | 200 |
| 2019-12-12 | $32.75 | $32.75 | $32.75 | $32.75 | $31.89 | 0 |
| 2019-12-11 | $32.75 | $32.75 | $32.75 | $32.75 | $31.89 | 500 |
| 2019-12-10 | $33.00 | $33.00 | $33.00 | $33.00 | $32.13 | 0 |
| 2019-12-09 | $32.95 | $33.00 | $32.95 | $33.00 | $32.13 | 200 |
| 2019-12-06 | $32.60 | $32.75 | $32.60 | $32.75 | $31.89 | 8,370 |
| 2019-12-05 | $32.60 | $32.75 | $32.60 | $32.75 | $31.89 | 2,920 |
| 2019-12-04 | $33.00 | $33.00 | $33.00 | $33.00 | $32.13 | 4 |
| 2019-12-03 | $33.00 | $33.00 | $33.00 | $33.00 | $32.13 | 0 |
| 2019-12-02 | $33.00 | $33.00 | $33.00 | $33.00 | $32.13 | 0 |
| 2019-11-29 | $33.00 | $33.00 | $33.00 | $33.00 | $32.13 | 0 |
| 2019-11-27 | $32.60 | $33.00 | $32.60 | $33.00 | $32.13 | 898 |
| 2019-11-26 | $32.50 | $33.00 | $32.50 | $33.00 | $32.13 | 11,100 |
| 2019-11-25 | $32.50 | $32.50 | $32.50 | $32.50 | $31.65 | 2,500 |
| 2019-11-22 | $32.23 | $32.23 | $32.23 | $32.23 | $31.39 | 0 |
| 2019-11-21 | $32.23 | $32.23 | $32.23 | $32.23 | $31.39 | 0 |
| 2019-11-20 | $32.23 | $32.23 | $32.23 | $32.23 | $31.39 | 3,272 |
| 2019-11-19 | $32.25 | $32.25 | $32.25 | $32.25 | $31.40 | 0 |
| 2019-11-18 | $32.25 | $32.25 | $32.25 | $32.25 | $31.40 | 0 |
| 2019-11-15 | $32.25 | $32.25 | $32.25 | $32.25 | $31.40 | 400 |
| 2019-11-14 | $32.06 | $32.06 | $32.06 | $32.06 | $31.22 | 0 |
| 2019-11-13 | $32.06 | $32.06 | $32.06 | $32.06 | $31.15 | 0 |
| 2019-11-12 | $32.06 | $32.06 | $32.06 | $32.06 | $31.15 | 0 |
| 2019-11-11 | $32.25 | $32.25 | $32.06 | $32.06 | $31.15 | 2,037 |
| 2019-11-08 | $32.50 | $32.50 | $32.50 | $32.50 | $31.57 | 0 |
| 2019-11-07 | $32.50 | $32.50 | $32.50 | $32.50 | $31.57 | 0 |
| 2019-11-06 | $32.25 | $32.50 | $32.06 | $32.50 | $31.57 | 1,750 |
| 2019-11-05 | $32.25 | $32.25 | $32.25 | $32.25 | $31.33 | 0 |
| 2019-11-04 | $32.25 | $32.25 | $32.25 | $32.25 | $31.33 | 0 |
| 2019-11-01 | $32.25 | $32.25 | $32.25 | $32.25 | $31.33 | 456 |
| 2019-10-31 | $32.25 | $32.25 | $32.25 | $32.25 | $31.33 | 0 |
| 2019-10-30 | $32.25 | $32.25 | $32.25 | $32.25 | $31.33 | 1,578 |
| 2019-10-29 | $32.50 | $32.50 | $32.50 | $32.50 | $31.57 | 48 |
| 2019-10-28 | $32.50 | $32.50 | $32.50 | $32.50 | $31.57 | 0 |
| 2019-10-25 | $32.50 | $32.50 | $32.30 | $32.50 | $31.57 | 5,428 |
| 2019-10-24 | $32.25 | $32.25 | $32.25 | $32.25 | $31.33 | 100 |
| 2019-10-23 | $32.05 | $32.05 | $32.05 | $32.05 | $31.14 | 0 |
| 2019-10-22 | $32.15 | $32.15 | $32.05 | $32.05 | $31.14 | 2,000 |
| 2019-10-21 | $32.05 | $32.05 | $32.05 | $32.05 | $31.14 | 1,572 |
| 2019-10-18 | $32.05 | $32.05 | $32.05 | $32.05 | $31.14 | 0 |
| 2019-10-17 | $32.05 | $32.05 | $32.05 | $32.05 | $31.14 | 1,000 |
| 2019-10-16 | $32.25 | $32.25 | $32.25 | $32.25 | $31.33 | 0 |
| 2019-10-15 | $32.25 | $32.25 | $32.25 | $32.25 | $31.33 | 8 |
| 2019-10-14 | $32.25 | $32.25 | $32.25 | $32.25 | $31.33 | 0 |
| 2019-10-11 | $32.25 | $32.25 | $32.25 | $32.25 | $31.33 | 0 |
| 2019-10-10 | $32.25 | $32.25 | $32.25 | $32.25 | $31.33 | 0 |
| 2019-10-09 | $32.25 | $32.25 | $32.25 | $32.25 | $31.33 | 1,750 |
| 2019-10-08 | $32.25 | $32.25 | $32.25 | $32.25 | $31.33 | 0 |
| 2019-10-07 | $32.25 | $32.25 | $32.25 | $32.25 | $31.33 | 1,429 |
| 2019-10-04 | $32.05 | $32.05 | $32.05 | $32.05 | $31.14 | 0 |
| 2019-10-03 | $32.25 | $32.25 | $32.05 | $32.05 | $31.14 | 256 |
| 2019-10-02 | $32.05 | $32.07 | $32.05 | $32.06 | $31.15 | 5,541 |
| 2019-10-01 | $32.10 | $32.10 | $32.10 | $32.10 | $31.19 | 2,662 |
| 2019-09-30 | $32.10 | $32.10 | $32.10 | $32.10 | $31.19 | 0 |
| 2019-09-27 | $32.10 | $32.10 | $32.10 | $32.10 | $31.19 | 10 |
| 2019-09-26 | $31.58 | $32.75 | $31.58 | $32.10 | $31.19 | 10,572 |
| 2019-09-25 | $31.60 | $31.60 | $31.55 | $31.55 | $30.65 | 1,456 |
| 2019-09-24 | $31.75 | $31.75 | $31.75 | $31.75 | $30.85 | 100 |
| 2019-09-23 | $31.55 | $31.55 | $31.55 | $31.55 | $30.65 | 0 |
| 2019-09-20 | $31.55 | $31.55 | $31.55 | $31.55 | $30.65 | 0 |
| 2019-09-19 | $31.55 | $31.55 | $31.55 | $31.55 | $30.65 | 889 |
| 2019-09-18 | $31.60 | $31.60 | $31.55 | $31.55 | $30.65 | 584 |
| 2019-09-17 | $31.70 | $31.70 | $31.70 | $31.70 | $30.80 | 912 |
| 2019-09-16 | $31.70 | $31.70 | $31.70 | $31.70 | $30.80 | 0 |
| 2019-09-13 | $31.60 | $31.70 | $31.60 | $31.70 | $30.80 | 600 |
| 2019-09-12 | $31.50 | $31.50 | $31.50 | $31.50 | $30.60 | 0 |
| 2019-09-11 | $31.50 | $31.50 | $31.50 | $31.50 | $30.60 | 0 |
| 2019-09-10 | $31.50 | $31.50 | $31.50 | $31.50 | $30.60 | 1,870 |
| 2019-09-09 | $31.35 | $31.45 | $31.35 | $31.45 | $30.55 | 300 |
| 2019-09-06 | $31.10 | $31.10 | $31.10 | $31.10 | $30.21 | 0 |
| 2019-09-05 | $31.10 | $31.10 | $31.10 | $31.10 | $30.21 | 0 |
| 2019-09-04 | $31.10 | $31.10 | $31.10 | $31.10 | $30.21 | 0 |
| 2019-09-03 | $31.10 | $31.10 | $31.10 | $31.10 | $30.21 | 304 |
| 2019-08-30 | $31.20 | $31.30 | $31.20 | $31.30 | $30.41 | 1,732 |
| 2019-08-29 | $31.20 | $31.20 | $31.20 | $31.20 | $30.31 | 1 |
| 2019-08-28 | $30.75 | $31.20 | $30.75 | $31.20 | $30.31 | 1,000 |
| 2019-08-27 | $30.75 | $30.75 | $30.75 | $30.75 | $29.87 | 0 |
| 2019-08-26 | $30.75 | $30.75 | $30.75 | $30.75 | $29.87 | 3 |
| 2019-08-23 | $30.75 | $30.75 | $30.75 | $30.75 | $29.87 | 2 |
| 2019-08-22 | $31.13 | $31.20 | $30.75 | $30.75 | $29.87 | 2,797 |
| 2019-08-21 | $31.25 | $31.25 | $31.25 | $31.25 | $30.36 | 161 |
| 2019-08-20 | $31.50 | $31.50 | $31.50 | $31.50 | $30.60 | 0 |
| 2019-08-19 | $31.50 | $31.50 | $31.50 | $31.50 | $30.60 | 0 |
| 2019-08-15 | $31.50 | $31.50 | $31.50 | $31.50 | $30.60 | 87 |
| 2019-08-14 | $31.28 | $31.50 | $30.50 | $31.50 | $30.60 | 3,522 |
| 2019-08-13 | $31.50 | $31.50 | $31.28 | $31.50 | $30.60 | 2,242 |
| 2019-08-12 | $32.26 | $32.45 | $32.00 | $32.35 | $31.43 | 1,900 |
| 2019-08-09 | $32.26 | $32.45 | $32.00 | $32.35 | $31.43 | 1,900 |
| 2019-08-08 | $32.26 | $32.45 | $32.00 | $32.35 | $31.43 | 1,896 |
| 2019-08-07 | $32.50 | $32.50 | $32.50 | $32.50 | $31.57 | 100 |
| 2019-08-06 | $32.50 | $32.50 | $32.50 | $32.50 | $31.57 | 100 |
| 2019-08-05 | $32.50 | $32.50 | $32.50 | $32.50 | $31.57 | 111 |
| 2019-08-02 | $33.50 | $33.50 | $33.50 | $33.50 | $32.55 | 100 |
| 2019-08-01 | $33.75 | $34.50 | $33.75 | $34.00 | $33.03 | 45 |
| 2019-07-31 | $34.00 | $34.00 | $34.00 | $34.00 | $33.03 | 100 |
| 2019-07-30 | $33.75 | $34.50 | $33.75 | $34.50 | $33.52 | 545 |
| 2019-07-29 | $32.85 | $33.00 | $32.85 | $33.00 | $32.06 | 800 |
| 2019-07-26 | $32.75 | $32.75 | $32.75 | $32.75 | $31.82 | 0 |
| 2019-07-25 | $33.00 | $33.00 | $32.75 | $32.75 | $31.82 | 10,100 |
| 2019-07-24 | $32.50 | $32.50 | $32.50 | $32.50 | $31.57 | 400 |
| 2019-07-23 | $33.00 | $33.00 | $32.01 | $32.06 | $31.15 | 1,900 |
| 2019-07-22 | $32.50 | $32.50 | $32.50 | $32.50 | $31.57 | 0 |
| 2019-07-19 | $32.01 | $32.50 | $32.01 | $32.50 | $31.57 | 3,303 |
| 2019-07-18 | $32.01 | $32.01 | $32.01 | $32.01 | $31.10 | 0 |
| 2019-07-17 | $32.01 | $32.01 | $32.01 | $32.01 | $31.10 | 428 |
| 2019-07-16 | $32.30 | $32.30 | $32.25 | $32.25 | $31.33 | 400 |
| 2019-07-15 | $32.01 | $32.50 | $32.01 | $32.50 | $31.57 | 582 |
| 2019-07-12 | $32.20 | $32.20 | $32.01 | $32.01 | $31.10 | 3,400 |
| 2019-07-11 | $32.50 | $32.50 | $32.50 | $32.50 | $31.57 | 345 |
| 2019-07-10 | $32.50 | $32.50 | $32.50 | $32.50 | $31.57 | 200 |
| 2019-07-09 | $33.00 | $33.00 | $33.00 | $33.00 | $32.06 | 0 |
| 2019-07-08 | $33.00 | $33.00 | $33.00 | $33.00 | $32.06 | 0 |
| 2019-07-05 | $33.00 | $33.00 | $33.00 | $33.00 | $32.06 | 0 |
| 2019-07-03 | $33.00 | $33.00 | $33.00 | $33.00 | $32.06 | 401 |
| 2019-07-02 | $33.25 | $33.25 | $33.25 | $33.25 | $32.30 | 100 |
| 2019-07-01 | $33.00 | $33.00 | $33.00 | $33.00 | $32.06 | 1,940 |
| 2019-06-28 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 0 |
| 2019-06-27 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 0 |
| 2019-06-26 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 0 |
| 2019-06-25 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 0 |
| 2019-06-24 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 0 |
| 2019-06-21 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 0 |
| 2019-06-18 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 0 |
| 2019-06-17 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 10 |
| 2019-06-14 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 0 |
| 2019-06-13 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 0 |
| 2019-06-12 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 0 |
| 2019-06-11 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 0 |
| 2019-06-06 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 0 |
| 2019-06-05 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 70 |
| 2019-06-03 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 0 |
| 2019-05-31 | $34.00 | $34.00 | $33.12 | $33.12 | $32.18 | 500 |
| 2019-05-30 | $33.12 | $33.12 | $33.12 | $33.12 | $32.18 | 1,400 |
| 2019-05-29 | $33.06 | $33.30 | $33.06 | $33.30 | $32.35 | 7,420 |
| 2019-05-28 | $34.15 | $34.15 | $34.15 | $34.15 | $33.18 | 0 |
| 2019-05-24 | $34.15 | $34.15 | $34.15 | $34.15 | $33.18 | 200 |
| 2019-05-23 | $33.15 | $34.35 | $33.15 | $34.35 | $33.37 | 2,700 |
| 2019-05-22 | $34.40 | $34.40 | $34.40 | $34.40 | $33.42 | 100 |
| 2019-05-21 | $35.00 | $35.00 | $35.00 | $35.00 | $34.00 | 0 |
| 2019-05-20 | $35.00 | $35.00 | $35.00 | $35.00 | $34.00 | 0 |
| 2019-05-17 | $35.00 | $35.00 | $35.00 | $35.00 | $34.00 | 0 |
| 2019-05-16 | $33.90 | $35.00 | $33.90 | $35.00 | $34.00 | 600 |
| 2019-05-15 | $32.93 | $32.93 | $32.93 | $32.93 | $31.99 | 2 |
| 2019-05-14 | $33.00 | $33.00 | $33.00 | $33.00 | $32.06 | 0 |
| 2019-05-13 | $33.00 | $33.00 | $33.00 | $33.00 | $31.99 | 0 |
| 2019-05-10 | $33.00 | $33.00 | $33.00 | $33.00 | $31.99 | 0 |
| 2019-05-09 | $33.00 | $33.00 | $33.00 | $33.00 | $31.99 | 0 |
| 2019-05-08 | $33.00 | $33.00 | $33.00 | $33.00 | $31.99 | 0 |
| 2019-05-07 | $33.00 | $33.00 | $33.00 | $33.00 | $31.99 | 0 |
| 2019-05-06 | $33.00 | $33.00 | $33.00 | $33.00 | $31.99 | 0 |
| 2019-05-03 | $33.00 | $33.00 | $33.00 | $33.00 | $31.99 | 0 |
| 2019-05-02 | $33.00 | $33.00 | $33.00 | $33.00 | $31.99 | 500 |
| 2019-05-01 | $32.90 | $34.00 | $32.90 | $34.00 | $32.96 | 2,700 |
| 2019-04-30 | $33.00 | $33.00 | $33.00 | $33.00 | $31.99 | 0 |
| 2019-04-29 | $33.00 | $33.00 | $33.00 | $33.00 | $31.99 | 0 |
| 2019-04-26 | $33.00 | $33.00 | $33.00 | $33.00 | $31.99 | 100 |
| 2019-04-25 | $32.65 | $33.00 | $32.65 | $33.00 | $31.99 | 2,980 |
| 2019-04-24 | $32.80 | $32.80 | $32.80 | $32.80 | $31.79 | 0 |
| 2019-04-23 | $32.80 | $32.80 | $32.80 | $32.80 | $31.79 | 0 |
| 2019-04-22 | $32.80 | $32.80 | $32.80 | $32.80 | $31.79 | 0 |
| 2019-04-18 | $32.80 | $32.80 | $32.80 | $32.80 | $31.79 | 0 |
| 2019-04-17 | $32.80 | $32.80 | $32.80 | $32.80 | $31.79 | 0 |
| 2019-04-15 | $32.80 | $32.80 | $32.80 | $32.80 | $31.79 | 500 |
| 2019-04-12 | $32.80 | $32.80 | $32.80 | $32.80 | $31.79 | 0 |
| 2019-04-11 | $32.80 | $32.80 | $32.80 | $32.80 | $31.79 | 0 |
| 2019-04-10 | $32.90 | $32.90 | $32.80 | $32.80 | $31.79 | 2,500 |
| 2019-04-09 | $33.10 | $33.10 | $33.10 | $33.10 | $32.08 | 0 |
| 2019-04-08 | $33.10 | $33.10 | $33.10 | $33.10 | $32.08 | 0 |
| 2019-04-05 | $33.10 | $33.10 | $33.10 | $33.10 | $32.08 | 0 |
| 2019-04-04 | $33.10 | $33.10 | $33.10 | $33.10 | $32.08 | 0 |
| 2019-04-03 | $33.10 | $33.10 | $33.10 | $33.10 | $32.08 | 0 |
| 2019-04-02 | $33.00 | $33.10 | $33.00 | $33.10 | $32.08 | 4,190 |
| 2019-04-01 | $33.05 | $33.05 | $33.00 | $33.00 | $31.99 | 3,630 |
| 2019-03-29 | $33.10 | $33.10 | $33.10 | $33.10 | $32.08 | 0 |
| 2019-03-28 | $33.10 | $33.10 | $33.10 | $33.10 | $32.08 | 0 |
| 2019-03-27 | $33.10 | $33.10 | $33.10 | $33.10 | $32.08 | 0 |
| 2019-03-26 | $33.10 | $33.10 | $33.10 | $33.10 | $32.08 | 0 |
| 2019-03-25 | $33.10 | $33.10 | $33.10 | $33.10 | $32.08 | 0 |
| 2019-03-22 | $33.10 | $33.10 | $33.10 | $33.10 | $32.08 | 30 |
| 2019-03-21 | $33.10 | $33.10 | $33.10 | $33.10 | $32.08 | 0 |
| 2019-03-20 | $33.10 | $33.10 | $33.10 | $33.10 | $32.08 | 0 |
| 2019-03-19 | $33.25 | $33.25 | $33.10 | $33.10 | $32.08 | 4,210 |
| 2019-03-18 | $33.30 | $33.30 | $33.30 | $33.30 | $32.28 | 0 |
| 2019-03-14 | $33.30 | $33.30 | $33.30 | $33.30 | $32.28 | 0 |
| 2019-03-13 | $33.30 | $33.30 | $33.30 | $33.30 | $32.28 | 0 |
| 2019-03-12 | $33.30 | $33.30 | $33.30 | $33.30 | $32.28 | 1,260 |
| 2019-03-11 | $33.30 | $33.30 | $33.30 | $33.30 | $32.28 | 1,740 |
| 2019-03-08 | $33.50 | $33.50 | $33.50 | $33.50 | $32.47 | 0 |
| 2019-03-07 | $33.50 | $33.50 | $33.50 | $33.50 | $32.47 | 0 |
| 2019-03-06 | $33.50 | $33.50 | $33.50 | $33.50 | $32.47 | 0 |
| 2019-03-05 | $33.52 | $33.52 | $33.50 | $33.50 | $32.47 | 1,850 |
| 2019-03-04 | $33.85 | $33.85 | $33.85 | $33.85 | $32.81 | 0 |
| 2019-03-01 | $33.85 | $33.85 | $33.85 | $33.85 | $32.81 | 0 |
| 2019-02-28 | $33.85 | $33.85 | $33.85 | $33.85 | $32.81 | 250 |
| 2019-02-27 | $34.25 | $34.25 | $34.25 | $34.25 | $33.20 | 400 |
| 2019-02-26 | $34.26 | $34.26 | $34.26 | $34.26 | $33.21 | 0 |
| 2019-02-20 | $34.26 | $34.26 | $34.26 | $34.26 | $33.21 | 0 |
| 2019-02-15 | $34.26 | $34.26 | $34.26 | $34.26 | $33.21 | 0 |
| 2019-02-14 | $34.26 | $34.26 | $34.26 | $34.26 | $33.21 | 200 |
| 2019-02-13 | $35.00 | $35.00 | $35.00 | $35.00 | $33.85 | 50 |
| 2019-02-12 | $35.00 | $35.00 | $35.00 | $35.00 | $33.85 | 0 |
| 2019-02-11 | $35.00 | $35.00 | $35.00 | $35.00 | $33.85 | 0 |
| 2019-02-08 | $35.00 | $35.00 | $35.00 | $35.00 | $33.85 | 0 |
| 2019-02-07 | $35.00 | $35.00 | $35.00 | $35.00 | $33.85 | 100 |
| 2019-02-06 | $34.35 | $34.35 | $34.29 | $34.29 | $33.17 | 300 |
| 2019-02-05 | $34.43 | $34.43 | $34.43 | $34.43 | $33.30 | 0 |
| 2019-02-04 | $34.43 | $34.43 | $34.43 | $34.43 | $33.30 | 0 |
| 2019-02-01 | $34.51 | $34.51 | $34.43 | $34.43 | $33.30 | 380 |
| 2019-01-31 | $34.35 | $34.35 | $34.35 | $34.35 | $33.22 | 250 |
| 2019-01-30 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 0 |
| 2019-01-29 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 0 |
| 2019-01-28 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 0 |
| 2019-01-25 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 0 |
| 2019-01-24 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 0 |
| 2019-01-23 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 0 |
| 2019-01-18 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 0 |
| 2019-01-17 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 0 |
| 2019-01-16 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 0 |
| 2019-01-15 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 0 |
| 2019-01-14 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 0 |
| 2019-01-11 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 250 |
| 2019-01-10 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 0 |
| 2019-01-09 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 0 |
| 2019-01-08 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 0 |
| 2019-01-07 | $34.25 | $34.25 | $34.25 | $34.25 | $33.13 | 1,190 |
| 2019-01-04 | $34.40 | $34.40 | $34.40 | $34.40 | $33.27 | 0 |
| 2019-01-03 | $34.40 | $34.40 | $34.40 | $34.40 | $33.27 | 0 |
| 2018-12-27 | $34.40 | $34.40 | $34.40 | $34.40 | $33.27 | 0 |
| 2018-12-26 | $34.40 | $34.40 | $34.40 | $34.40 | $33.27 | 0 |
| 2018-12-24 | $34.40 | $34.40 | $34.40 | $34.40 | $33.27 | 0 |
| 2018-12-21 | $34.40 | $34.40 | $34.40 | $34.40 | $33.27 | 0 |
| 2018-12-20 | $34.50 | $34.50 | $34.40 | $34.40 | $33.27 | 200 |
| 2018-12-18 | $34.75 | $34.75 | $34.75 | $34.75 | $33.61 | 100 |
| 2018-12-14 | $34.80 | $34.80 | $34.80 | $34.80 | $33.66 | 298 |
| 2018-12-13 | $35.50 | $35.50 | $35.50 | $35.50 | $34.34 | 2 |
| 2018-12-12 | $35.50 | $35.50 | $35.50 | $35.50 | $34.34 | 0 |
| 2018-12-11 | $35.50 | $35.50 | $35.50 | $35.50 | $34.34 | 0 |
| 2018-12-10 | $35.50 | $35.50 | $35.50 | $35.50 | $34.34 | 0 |
| 2018-12-07 | $35.50 | $35.50 | $35.50 | $35.50 | $34.34 | 0 |
| 2018-12-06 | $35.75 | $35.75 | $34.75 | $35.50 | $34.34 | 2,802 |
| 2018-12-04 | $35.75 | $35.75 | $35.75 | $35.75 | $34.58 | 200 |
| 2018-12-03 | $35.00 | $35.50 | $34.75 | $34.75 | $33.61 | 4,560 |
| 2018-11-30 | $36.00 | $36.00 | $35.50 | $35.50 | $34.34 | 10,476 |
| 2018-11-29 | $36.00 | $36.00 | $36.00 | $36.00 | $34.82 | 1,300 |
| 2018-11-28 | $36.00 | $36.00 | $36.00 | $36.00 | $34.82 | 0 |
| 2018-11-27 | $36.05 | $36.05 | $36.00 | $36.00 | $34.82 | 1,480 |
| 2018-11-26 | $36.75 | $36.75 | $36.75 | $36.75 | $35.54 | 0 |
| 2018-11-21 | $36.75 | $36.75 | $36.75 | $36.75 | $35.54 | 0 |
| 2018-11-20 | $36.50 | $36.80 | $36.50 | $36.75 | $35.54 | 731 |
| 2018-11-19 | $36.00 | $36.00 | $36.00 | $36.00 | $34.82 | 300 |
| 2018-11-16 | $36.10 | $36.10 | $36.10 | $36.10 | $34.92 | 0 |
| 2018-11-15 | $36.10 | $36.10 | $36.10 | $36.10 | $34.92 | 0 |
| 2018-11-14 | $36.10 | $36.10 | $36.10 | $36.10 | $34.92 | 0 |
| 2018-11-13 | $36.10 | $36.10 | $36.10 | $36.10 | $34.84 | 0 |
| 2018-11-12 | $36.10 | $36.10 | $36.10 | $36.10 | $34.84 | 0 |
| 2018-11-09 | $36.10 | $36.10 | $36.10 | $36.10 | $34.84 | 0 |
| 2018-11-08 | $36.10 | $36.10 | $36.10 | $36.10 | $34.84 | 0 |
| 2018-11-07 | $36.10 | $36.10 | $36.10 | $36.10 | $34.84 | 0 |
| 2018-11-06 | $36.10 | $36.10 | $36.10 | $36.10 | $34.84 | 0 |
| 2018-11-05 | $36.10 | $36.10 | $36.10 | $36.10 | $34.84 | 0 |
| 2018-11-02 | $36.10 | $36.10 | $36.10 | $36.10 | $34.84 | 0 |
| 2018-11-01 | $36.10 | $36.10 | $36.10 | $36.10 | $34.84 | 1,250 |
| 2018-10-31 | $36.10 | $36.10 | $36.10 | $36.10 | $34.84 | 100 |
| 2018-10-30 | $36.55 | $36.55 | $36.10 | $36.10 | $34.84 | 1,000 |
| 2018-10-29 | $37.55 | $37.55 | $36.00 | $36.05 | $34.80 | 1,088 |
| 2018-10-26 | $38.00 | $38.00 | $38.00 | $38.00 | $36.68 | 0 |
| 2018-10-25 | $38.00 | $38.00 | $38.00 | $38.00 | $36.68 | 0 |
| 2018-10-24 | $38.30 | $38.30 | $37.30 | $38.00 | $36.68 | 6,940 |
| 2018-10-23 | $38.55 | $38.55 | $38.55 | $38.55 | $37.21 | 0 |
| 2018-10-22 | $38.55 | $38.55 | $38.55 | $38.55 | $37.21 | 0 |
| 2018-10-19 | $38.55 | $38.55 | $38.55 | $38.55 | $37.21 | 1,600 |
| 2018-10-18 | $38.80 | $38.80 | $38.80 | $38.80 | $37.45 | 0 |
| 2018-10-17 | $38.80 | $38.80 | $38.80 | $38.80 | $37.45 | 0 |
| 2018-10-16 | $38.80 | $38.80 | $38.80 | $38.80 | $37.45 | 700 |
| 2018-10-15 | $38.80 | $38.80 | $38.80 | $38.80 | $37.45 | 0 |
| 2018-10-12 | $38.80 | $38.80 | $38.80 | $38.80 | $37.45 | 100 |
| 2018-10-11 | $39.10 | $39.10 | $38.80 | $38.80 | $37.45 | 1,100 |
| 2018-10-10 | $39.25 | $39.25 | $39.00 | $39.00 | $37.64 | 4,300 |
| 2018-10-09 | $39.25 | $39.25 | $39.25 | $39.25 | $37.88 | 1,755 |
| 2018-10-08 | $39.25 | $39.25 | $39.25 | $39.25 | $37.88 | 299 |
| 2018-10-05 | $39.25 | $39.25 | $39.25 | $39.25 | $37.88 | 2,826 |
| 2018-10-04 | $39.25 | $39.25 | $39.25 | $39.25 | $37.88 | 0 |
| 2018-10-03 | $39.25 | $39.25 | $39.25 | $39.25 | $37.88 | 200 |
| 2018-10-02 | $39.25 | $39.25 | $39.25 | $39.25 | $37.88 | 0 |
| 2018-10-01 | $39.25 | $39.25 | $39.25 | $39.25 | $37.88 | 1,094 |
| 2018-09-28 | $39.25 | $39.25 | $39.25 | $39.25 | $37.88 | 50 |
| 2018-09-27 | $39.25 | $39.25 | $39.25 | $39.25 | $37.88 | 1,800 |
| 2018-09-26 | $39.25 | $39.25 | $39.25 | $39.25 | $37.88 | 0 |
| 2018-09-25 | $39.25 | $39.25 | $39.25 | $39.25 | $37.88 | 0 |
| 2018-09-24 | $39.25 | $39.25 | $39.25 | $39.25 | $37.88 | 0 |
| 2018-09-21 | $39.25 | $39.25 | $39.25 | $39.25 | $37.88 | 0 |
| 2018-09-20 | $39.25 | $39.25 | $39.25 | $39.25 | $37.88 | 0 |
| 2018-09-19 | $39.25 | $39.50 | $39.25 | $39.25 | $37.88 | 4,100 |
| 2018-09-18 | $39.00 | $39.00 | $39.00 | $39.00 | $37.64 | 2,000 |
| 2018-09-17 | $39.00 | $39.00 | $39.00 | $39.00 | $37.64 | 0 |
| 2018-09-14 | $39.00 | $39.00 | $39.00 | $39.00 | $37.64 | 6,906 |
| 2018-09-13 | $39.00 | $39.00 | $39.00 | $39.00 | $37.64 | 0 |
| 2018-09-12 | $39.00 | $39.00 | $39.00 | $39.00 | $37.64 | 0 |
| 2018-09-11 | $38.90 | $39.00 | $38.90 | $39.00 | $37.64 | 5,000 |
| 2018-09-10 | $38.70 | $38.70 | $38.70 | $38.70 | $37.35 | 0 |
| 2018-09-07 | $38.70 | $38.70 | $38.70 | $38.70 | $37.35 | 0 |
| 2018-09-06 | $38.70 | $38.70 | $38.70 | $38.70 | $37.35 | 200 |
| 2018-09-05 | $38.75 | $38.75 | $38.75 | $38.75 | $37.40 | 2,750 |
| 2018-09-04 | $38.72 | $38.72 | $38.72 | $38.72 | $37.37 | 0 |
| 2018-08-31 | $38.75 | $38.75 | $38.70 | $38.72 | $37.37 | 2,205 |
| 2018-08-30 | $38.75 | $38.75 | $38.75 | $38.75 | $37.40 | 0 |
| 2018-08-29 | $38.75 | $38.75 | $38.75 | $38.75 | $37.40 | 0 |
| 2018-08-28 | $38.75 | $38.75 | $38.75 | $38.75 | $37.40 | 0 |
| 2018-08-27 | $38.75 | $38.75 | $38.75 | $38.75 | $37.40 | 1,300 |
| 2018-08-24 | $38.05 | $38.05 | $38.05 | $38.05 | $36.73 | 500 |
| 2018-08-23 | $38.05 | $38.05 | $38.05 | $38.05 | $36.73 | 500 |
| 2018-08-22 | $38.05 | $38.05 | $38.05 | $38.05 | $36.73 | 0 |
| 2018-08-21 | $38.05 | $38.05 | $38.05 | $38.05 | $36.73 | 0 |
| 2018-08-20 | $38.05 | $38.05 | $38.05 | $38.05 | $36.73 | 0 |
| 2018-08-17 | $38.05 | $38.05 | $38.05 | $38.05 | $36.73 | 0 |
| 2018-08-16 | $38.05 | $38.05 | $38.05 | $38.05 | $36.73 | 0 |
| 2018-08-15 | $38.05 | $38.05 | $38.05 | $38.05 | $36.73 | 0 |
| 2018-08-14 | $38.05 | $38.05 | $38.05 | $38.05 | $36.73 | 0 |
| 2018-08-13 | $38.05 | $38.05 | $38.05 | $38.05 | $36.65 | 0 |
| 2018-08-10 | $38.05 | $38.05 | $38.05 | $38.05 | $36.65 | 0 |
| 2018-08-09 | $38.05 | $38.05 | $38.05 | $38.05 | $36.65 | 0 |
| 2018-08-08 | $38.05 | $38.05 | $38.05 | $38.05 | $36.65 | 0 |
| 2018-08-07 | $38.05 | $38.05 | $38.05 | $38.05 | $36.65 | 0 |
| 2018-08-06 | $38.05 | $38.05 | $38.05 | $38.05 | $36.65 | 0 |
| 2018-08-03 | $38.05 | $38.05 | $38.05 | $38.05 | $36.65 | 0 |
| 2018-08-02 | $38.05 | $38.05 | $38.05 | $38.05 | $36.65 | 200 |
| 2018-08-01 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-31 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-30 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-27 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-26 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-25 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-24 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-23 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-20 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-19 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-18 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-17 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-16 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-13 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-12 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-11 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-10 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-09 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-06 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-05 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-07-03 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 200 |
| 2018-07-02 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 0 |
| 2018-06-29 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 0 |
| 2018-06-28 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 0 |
| 2018-06-27 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 700 |
| 2018-06-26 | $37.60 | $37.60 | $37.60 | $37.60 | $36.22 | 785 |
| 2018-06-25 | $38.25 | $38.25 | $38.25 | $38.25 | $36.85 | 0 |
| 2018-06-22 | $38.25 | $38.25 | $38.25 | $38.25 | $36.85 | 0 |
| 2018-06-21 | $38.00 | $38.25 | $38.00 | $38.25 | $36.85 | 4,000 |
| 2018-06-20 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 0 |
| 2018-06-19 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 85 |
| 2018-06-18 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 5 |
| 2018-06-15 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 1,000 |
| 2018-06-14 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 0 |
| 2018-06-13 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 0 |
| 2018-06-12 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 0 |
| 2018-06-11 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 0 |
| 2018-06-08 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 25 |
| 2018-06-07 | $37.95 | $38.00 | $37.95 | $38.00 | $36.61 | 17,622 |
| 2018-06-06 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 1,200 |
| 2018-06-05 | $37.75 | $37.75 | $37.75 | $37.75 | $36.36 | 0 |
| 2018-06-04 | $37.00 | $37.75 | $37.00 | $37.75 | $36.36 | 2,025 |
| 2018-06-01 | $36.85 | $36.85 | $36.85 | $36.85 | $35.50 | 1,800 |
| 2018-05-31 | $36.80 | $36.80 | $36.80 | $36.80 | $35.45 | 0 |
| 2018-05-30 | $36.80 | $36.80 | $36.80 | $36.80 | $35.45 | 0 |
| 2018-05-29 | $36.80 | $36.80 | $36.80 | $36.80 | $35.45 | 0 |
| 2018-05-25 | $36.80 | $36.80 | $36.80 | $36.80 | $35.45 | 0 |
| 2018-05-24 | $36.80 | $36.80 | $36.80 | $36.80 | $35.45 | 0 |
| 2018-05-23 | $36.80 | $36.80 | $36.80 | $36.80 | $35.45 | 0 |
| 2018-05-22 | $36.80 | $36.80 | $36.80 | $36.80 | $35.45 | 100 |
| 2018-05-21 | $36.75 | $36.75 | $36.75 | $36.75 | $35.40 | 0 |
| 2018-05-18 | $36.75 | $36.75 | $36.75 | $36.75 | $35.40 | 0 |
| 2018-05-17 | $36.75 | $36.75 | $36.75 | $36.75 | $35.40 | 0 |
| 2018-05-16 | $36.75 | $36.75 | $36.75 | $36.75 | $35.40 | 100 |
| 2018-05-15 | $36.35 | $36.35 | $36.35 | $36.35 | $35.02 | 200 |
| 2018-05-14 | $36.35 | $36.35 | $36.35 | $36.35 | $35.02 | 100 |
| 2018-05-11 | $36.30 | $36.30 | $36.30 | $36.30 | $34.90 | 0 |
| 2018-05-10 | $36.30 | $36.30 | $36.30 | $36.30 | $34.90 | 0 |
| 2018-05-09 | $36.30 | $36.30 | $36.30 | $36.30 | $34.90 | 0 |
| 2018-05-08 | $36.25 | $36.30 | $36.25 | $36.30 | $34.90 | 2,000 |
| 2018-05-07 | $36.25 | $36.25 | $36.25 | $36.25 | $34.85 | 0 |
| 2018-05-04 | $36.25 | $36.25 | $36.25 | $36.25 | $34.85 | 360 |
| 2018-05-03 | $36.00 | $36.00 | $36.00 | $36.00 | $34.61 | 0 |
| 2018-05-02 | $36.00 | $36.00 | $36.00 | $36.00 | $34.61 | 0 |
| 2018-05-01 | $36.00 | $36.00 | $36.00 | $36.00 | $34.61 | 0 |
| 2018-04-30 | $36.00 | $36.00 | $36.00 | $36.00 | $34.61 | 0 |
| 2018-04-27 | $36.00 | $36.00 | $36.00 | $36.00 | $34.61 | 0 |
| 2018-04-26 | $36.00 | $36.00 | $36.00 | $36.00 | $34.61 | 0 |
| 2018-04-25 | $36.00 | $36.00 | $36.00 | $36.00 | $34.61 | 370 |
| 2018-04-24 | $36.00 | $36.00 | $36.00 | $36.00 | $34.61 | 0 |
| 2018-04-23 | $36.00 | $36.00 | $36.00 | $36.00 | $34.61 | 961 |
| 2018-04-20 | $36.00 | $36.00 | $36.00 | $36.00 | $34.61 | 11,100 |
| 2018-04-19 | $35.00 | $35.00 | $35.00 | $35.00 | $33.65 | 30,600 |
| 2018-04-18 | $35.00 | $35.00 | $35.00 | $35.00 | $33.65 | 0 |
| 2018-04-17 | $35.00 | $35.00 | $35.00 | $35.00 | $33.65 | 0 |
| 2018-04-16 | $35.00 | $35.00 | $35.00 | $35.00 | $33.65 | 1,600 |
| 2018-04-13 | $34.51 | $34.51 | $34.51 | $34.51 | $33.17 | 0 |
| 2018-04-12 | $34.51 | $34.51 | $34.51 | $34.51 | $33.17 | 0 |
| 2018-04-11 | $34.51 | $34.51 | $34.51 | $34.51 | $33.17 | 1,000 |
| 2018-04-10 | $34.50 | $34.50 | $34.50 | $34.50 | $33.17 | 8,100 |
| 2018-04-09 | $34.10 | $34.10 | $34.10 | $34.10 | $32.78 | 12,500 |
| 2018-04-06 | $34.00 | $34.00 | $34.00 | $34.00 | $32.68 | 0 |
| 2018-04-05 | $34.00 | $34.00 | $34.00 | $34.00 | $32.68 | 0 |
| 2018-04-04 | $34.00 | $34.00 | $34.00 | $34.00 | $32.68 | 0 |
| 2018-04-03 | $34.00 | $34.00 | $34.00 | $34.00 | $32.68 | 0 |
| 2018-04-02 | $34.00 | $34.00 | $34.00 | $34.00 | $32.68 | 0 |
| 2018-03-29 | $34.00 | $34.00 | $34.00 | $34.00 | $32.68 | 0 |
| 2018-03-28 | $34.00 | $34.00 | $34.00 | $34.00 | $32.68 | 0 |
| 2018-03-27 | $34.00 | $34.00 | $34.00 | $34.00 | $32.68 | 0 |
| 2018-03-26 | $34.00 | $34.00 | $34.00 | $34.00 | $32.68 | 0 |
| 2018-03-23 | $33.80 | $34.00 | $33.80 | $34.00 | $32.68 | 1,600 |
| 2018-03-22 | $33.75 | $33.75 | $33.75 | $33.75 | $32.44 | 0 |
| 2018-03-21 | $33.75 | $33.75 | $33.75 | $33.75 | $32.44 | 0 |
| 2018-03-20 | $33.75 | $33.75 | $33.75 | $33.75 | $32.44 | 0 |
| 2018-03-19 | $33.75 | $33.75 | $33.75 | $33.75 | $32.44 | 0 |
| 2018-03-16 | $33.75 | $33.75 | $33.75 | $33.75 | $32.44 | 320 |
| 2018-03-15 | $33.50 | $33.50 | $33.50 | $33.50 | $32.20 | 100 |
| 2018-03-14 | $33.50 | $33.50 | $33.50 | $33.50 | $32.20 | 300 |
| 2018-03-13 | $33.25 | $33.25 | $33.25 | $33.25 | $31.96 | 0 |
| 2018-03-12 | $33.25 | $33.25 | $33.25 | $33.25 | $31.96 | 0 |
| 2018-03-09 | $33.25 | $33.25 | $33.25 | $33.25 | $31.96 | 0 |
| 2018-03-08 | $33.25 | $33.25 | $33.25 | $33.25 | $31.96 | 0 |
| 2018-03-07 | $33.25 | $33.25 | $33.25 | $33.25 | $31.96 | 0 |
| 2018-03-06 | $33.25 | $33.25 | $33.25 | $33.25 | $31.96 | 0 |
| 2018-03-05 | $33.25 | $33.25 | $33.25 | $33.25 | $31.96 | 0 |
| 2018-03-02 | $33.25 | $33.25 | $33.25 | $33.25 | $31.96 | 0 |
| 2018-03-01 | $33.25 | $33.25 | $33.25 | $33.25 | $31.96 | 300 |
| 2018-02-28 | $33.15 | $33.15 | $33.15 | $33.15 | $31.87 | 1,100 |
| 2018-02-27 | $32.75 | $32.75 | $32.75 | $32.75 | $31.48 | 0 |
| 2018-02-26 | $32.75 | $32.75 | $32.75 | $32.75 | $31.48 | 0 |
| 2018-02-23 | $32.75 | $32.75 | $32.75 | $32.75 | $31.48 | 0 |
| 2018-02-22 | $32.75 | $32.75 | $32.75 | $32.75 | $31.48 | 0 |
| 2018-02-21 | $32.75 | $32.75 | $32.75 | $32.75 | $31.48 | 0 |
| 2018-02-20 | $32.75 | $32.75 | $32.75 | $32.75 | $31.48 | 0 |
| 2018-02-16 | $32.75 | $32.75 | $32.75 | $32.75 | $31.48 | 0 |
| 2018-02-15 | $32.75 | $32.75 | $32.75 | $32.75 | $31.48 | 0 |
| 2018-02-14 | $32.75 | $32.75 | $32.75 | $32.75 | $31.48 | 0 |
| 2018-02-13 | $32.75 | $32.75 | $32.75 | $32.75 | $31.41 | 0 |
| 2018-02-12 | $32.75 | $32.75 | $32.75 | $32.75 | $31.41 | 0 |
| 2018-02-09 | $32.75 | $32.75 | $32.75 | $32.75 | $31.41 | 0 |
| 2018-02-08 | $32.75 | $32.75 | $32.75 | $32.75 | $31.41 | 0 |
| 2018-02-07 | $32.75 | $32.75 | $32.75 | $32.75 | $31.41 | 200 |
| 2018-02-06 | $32.75 | $32.75 | $32.75 | $32.75 | $31.41 | 0 |
| 2018-02-05 | $32.75 | $32.75 | $32.75 | $32.75 | $31.41 | 0 |
| 2018-02-02 | $32.75 | $32.75 | $32.75 | $32.75 | $31.41 | 0 |
| 2018-02-01 | $32.75 | $32.75 | $32.75 | $32.75 | $31.41 | 0 |
| 2018-01-31 | $32.75 | $32.75 | $32.75 | $32.75 | $31.41 | 0 |
| 2018-01-30 | $32.75 | $32.75 | $32.75 | $32.75 | $31.41 | 0 |
| 2018-01-29 | $32.75 | $32.75 | $32.75 | $32.75 | $31.41 | 1,000 |
| 2018-01-26 | $32.48 | $32.48 | $32.48 | $32.48 | $31.15 | 0 |
| 2018-01-25 | $32.48 | $32.48 | $32.48 | $32.48 | $31.15 | 200 |
| 2018-01-24 | $32.50 | $32.50 | $32.50 | $32.50 | $31.17 | 400 |
| 2018-01-23 | $32.49 | $32.49 | $32.49 | $32.49 | $31.16 | 0 |
| 2018-01-22 | $32.49 | $32.49 | $32.49 | $32.49 | $31.16 | 0 |
| 2018-01-19 | $32.49 | $32.49 | $32.49 | $32.49 | $31.16 | 300 |
| 2018-01-18 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2018-01-17 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2018-01-16 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2018-01-12 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2018-01-11 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2018-01-10 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2018-01-09 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2018-01-08 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2018-01-05 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2018-01-04 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2018-01-03 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2018-01-02 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2017-12-29 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2017-12-28 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2017-12-27 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2017-12-26 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2017-12-22 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2017-12-21 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2017-12-20 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2017-12-19 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2017-12-18 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
| 2017-12-15 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 100 |
| 2017-12-14 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-12-13 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-12-12 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-12-11 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-12-08 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-12-07 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-12-06 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-12-05 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-12-04 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-12-01 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-11-30 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-11-29 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-11-28 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-11-27 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-11-24 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-11-22 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-11-21 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-11-20 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-11-17 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 0 |
| 2017-11-16 | $31.00 | $31.00 | $31.00 | $31.00 | $29.73 | 2,750 |
| 2017-11-15 | $30.75 | $30.75 | $30.75 | $30.75 | $29.49 | 0 |
| 2017-11-14 | $30.75 | $30.75 | $30.75 | $30.75 | $29.49 | 0 |
| 2017-11-13 | $30.75 | $30.75 | $30.75 | $30.75 | $29.42 | 0 |
| 2017-11-10 | $30.75 | $30.75 | $30.75 | $30.75 | $29.42 | 0 |
| 2017-11-09 | $30.75 | $30.75 | $30.75 | $30.75 | $29.42 | 0 |
| 2017-11-08 | $30.75 | $30.75 | $30.75 | $30.75 | $29.42 | 0 |
| 2017-11-07 | $30.75 | $30.75 | $30.75 | $30.75 | $29.42 | 0 |
| 2017-11-06 | $30.75 | $30.75 | $30.75 | $30.75 | $29.42 | 0 |
| 2017-11-03 | $30.75 | $30.75 | $30.75 | $30.75 | $29.42 | 0 |
| 2017-11-02 | $30.75 | $30.75 | $30.75 | $30.75 | $29.42 | 0 |
| 2017-11-01 | $30.75 | $30.75 | $30.75 | $30.75 | $29.42 | 100 |
| 2017-10-31 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 0 |
| 2017-10-30 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 0 |
| 2017-10-27 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 0 |
| 2017-10-26 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 0 |
| 2017-10-25 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 0 |
| 2017-10-24 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 0 |
| 2017-10-23 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 0 |
| 2017-10-20 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 0 |
| 2017-10-19 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 0 |
| 2017-10-18 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 0 |
| 2017-10-17 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 0 |
| 2017-10-16 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 0 |
| 2017-10-13 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 0 |
| 2017-10-12 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 5,400 |
| 2017-10-11 | $30.20 | $30.20 | $30.20 | $30.20 | $28.89 | 5,244 |
| 2017-10-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.70 | 0 |
| 2017-10-09 | $30.00 | $30.00 | $30.00 | $30.00 | $28.70 | 0 |
| 2017-10-06 | $30.00 | $30.00 | $30.00 | $30.00 | $28.70 | 0 |
| 2017-10-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.70 | 0 |
| 2017-10-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.70 | 0 |
| 2017-10-03 | $30.00 | $30.00 | $30.00 | $30.00 | $28.70 | 0 |
| 2017-10-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.70 | 0 |
| 2017-09-29 | $30.00 | $30.00 | $30.00 | $30.00 | $28.70 | 100 |
| 2017-09-28 | $29.50 | $29.50 | $29.50 | $29.50 | $28.22 | 0 |
| 2017-09-27 | $29.50 | $29.50 | $29.50 | $29.50 | $28.22 | 0 |
| 2017-09-26 | $29.50 | $29.50 | $29.50 | $29.50 | $28.22 | 300 |
| 2017-09-25 | $29.50 | $29.50 | $29.50 | $29.50 | $28.22 | 1,800 |
| 2017-09-22 | $29.25 | $29.25 | $29.25 | $29.25 | $27.99 | 795 |
| 2017-09-21 | $28.90 | $28.90 | $28.90 | $28.90 | $27.65 | 0 |
| 2017-09-20 | $28.90 | $28.90 | $28.90 | $28.90 | $27.65 | 800 |
| 2017-09-19 | $28.90 | $28.90 | $28.90 | $28.90 | $27.65 | 0 |
| 2017-09-18 | $28.90 | $28.90 | $28.90 | $28.90 | $27.65 | 0 |
| 2017-09-15 | $28.90 | $28.90 | $28.90 | $28.90 | $27.65 | 0 |
| 2017-09-14 | $28.90 | $28.90 | $28.90 | $28.90 | $27.65 | 0 |
| 2017-09-13 | $28.90 | $28.90 | $28.90 | $28.90 | $27.65 | 0 |
| 2017-09-12 | $28.90 | $28.90 | $28.90 | $28.90 | $27.65 | 900 |
| 2017-09-11 | $28.00 | $28.00 | $28.00 | $28.00 | $26.79 | 0 |
| 2017-09-08 | $28.00 | $28.00 | $28.00 | $28.00 | $26.79 | 1,300 |
| 2017-09-07 | $28.00 | $28.00 | $28.00 | $28.00 | $26.79 | 500 |
| 2017-09-06 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-09-05 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-09-01 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-31 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-30 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 7 |
| 2017-08-29 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-28 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-25 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-24 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-23 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-22 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-21 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-18 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-17 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-16 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-15 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-14 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-11 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 0 |
| 2017-08-10 | $27.10 | $27.10 | $27.10 | $27.10 | $25.86 | 1,000 |
| 2017-08-09 | $27.10 | $27.10 | $27.10 | $27.10 | $25.86 | 0 |
| 2017-08-08 | $27.10 | $27.10 | $27.10 | $27.10 | $25.86 | 0 |
| 2017-08-07 | $27.10 | $27.10 | $27.10 | $27.10 | $25.86 | 1,000 |
| 2017-08-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-08-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-08-02 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-08-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-31 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 58 |
| 2017-07-27 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-26 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-25 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-24 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-20 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-19 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-13 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-12 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-11 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-10 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-07-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-26 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-23 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-22 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-20 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-19 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-16 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-15 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-12 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-09 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-02 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-06-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-05-31 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 2,000 |
| 2017-05-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-05-26 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-05-25 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-05-24 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-05-23 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-05-22 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-05-19 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-05-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 1,000 |
| 2017-05-17 | $26.11 | $27.00 | $26.11 | $27.00 | $25.76 | 2,900 |
| 2017-05-16 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-05-15 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-05-12 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2017-05-11 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 2,700 |
| 2017-05-10 | $26.11 | $26.11 | $26.11 | $26.11 | $24.84 | 0 |
| 2017-05-09 | $26.11 | $26.11 | $26.11 | $26.11 | $24.84 | 2,200 |
| 2017-05-08 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-05-05 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-05-04 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-05-03 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-05-02 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-05-01 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-04-28 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-04-27 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-04-26 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-04-25 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-04-24 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-04-21 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 13 |
| 2017-04-20 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 13 |
| 2017-04-19 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-04-18 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-04-17 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 500 |
| 2017-04-13 | $26.60 | $26.60 | $26.60 | $26.60 | $25.31 | 0 |
| 2017-04-12 | $26.60 | $26.60 | $26.60 | $26.60 | $25.31 | 0 |
| 2017-04-11 | $26.60 | $26.60 | $26.60 | $26.60 | $25.31 | 0 |
| 2017-04-10 | $26.60 | $26.60 | $26.60 | $26.60 | $25.31 | 0 |
| 2017-04-07 | $26.60 | $26.60 | $26.60 | $26.60 | $25.31 | 0 |
| 2017-04-06 | $26.60 | $26.60 | $26.60 | $26.60 | $25.31 | 0 |
| 2017-04-05 | $26.60 | $26.60 | $26.60 | $26.60 | $25.31 | 0 |
| 2017-04-04 | $26.60 | $26.60 | $26.60 | $26.60 | $25.31 | 0 |
| 2017-04-03 | $26.60 | $26.60 | $26.60 | $26.60 | $25.31 | 0 |
| 2017-03-31 | $26.60 | $26.60 | $26.60 | $26.60 | $25.31 | 1,800 |
| 2017-03-30 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-03-29 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-03-28 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 0 |
| 2017-03-27 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 1,800 |
| 2017-03-24 | $26.75 | $26.75 | $26.75 | $26.75 | $25.45 | 0 |
| 2017-03-23 | $26.85 | $26.85 | $26.65 | $26.75 | $25.45 | 21,994 |
| 2017-03-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.02 | 10,000 |
| 2017-03-21 | $26.10 | $26.10 | $26.10 | $26.10 | $24.83 | 10,000 |
| 2017-03-20 | $27.20 | $27.20 | $27.20 | $27.20 | $25.88 | 0 |
| 2017-03-17 | $27.20 | $27.20 | $27.20 | $27.20 | $25.88 | 0 |
| 2017-03-16 | $27.20 | $27.20 | $27.20 | $27.20 | $25.88 | 0 |
| 2017-03-15 | $27.20 | $27.20 | $27.20 | $27.20 | $25.88 | 0 |
| 2017-03-14 | $27.20 | $27.20 | $27.20 | $27.20 | $25.88 | 0 |
| 2017-03-13 | $27.20 | $27.20 | $27.20 | $27.20 | $25.88 | 0 |
| 2017-03-10 | $26.10 | $27.20 | $26.10 | $27.20 | $25.88 | 10,000 |
| 2017-03-09 | $27.00 | $27.00 | $27.00 | $27.00 | $25.69 | 0 |
| 2017-03-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.69 | 0 |
| 2017-03-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.69 | 500 |
| 2017-03-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.69 | 0 |
| 2017-03-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.69 | 0 |
| 2017-03-02 | $27.00 | $27.00 | $27.00 | $27.00 | $25.69 | 0 |
| 2017-03-01 | $26.05 | $27.00 | $26.05 | $27.00 | $25.69 | 2,500 |
| 2017-02-28 | $27.20 | $27.20 | $27.20 | $27.20 | $25.88 | 0 |
| 2017-02-27 | $27.20 | $27.20 | $27.20 | $27.20 | $25.88 | 0 |
| 2017-02-24 | $27.20 | $27.20 | $27.20 | $27.20 | $25.88 | 0 |
| 2017-02-23 | $27.20 | $27.20 | $27.20 | $27.20 | $25.88 | 0 |
| 2017-02-22 | $27.20 | $27.20 | $27.20 | $27.20 | $25.88 | 400 |
| 2017-02-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.69 | 0 |
| 2017-02-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.69 | 0 |
| 2017-02-16 | $27.00 | $27.00 | $27.00 | $27.00 | $25.69 | 0 |
| 2017-02-15 | $27.00 | $27.00 | $27.00 | $27.00 | $25.69 | 0 |
| 2017-02-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.69 | 0 |
| 2017-02-13 | $27.00 | $27.00 | $27.00 | $27.00 | $25.69 | 0 |
| 2017-02-10 | $27.00 | $27.00 | $27.00 | $27.00 | $25.62 | 0 |
| 2017-02-09 | $26.50 | $27.25 | $26.50 | $27.00 | $25.62 | 3,755 |
| 2017-02-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.62 | 0 |
| 2017-02-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.62 | 0 |
| 2017-02-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.62 | 0 |
| 2017-02-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.62 | 0 |
| 2017-02-02 | $27.00 | $27.00 | $27.00 | $27.00 | $25.62 | 0 |
| 2017-02-01 | $26.90 | $27.25 | $26.50 | $27.00 | $25.62 | 4,875 |
| 2017-01-31 | $26.50 | $26.50 | $26.50 | $26.50 | $25.14 | 0 |
| 2017-01-30 | $26.50 | $26.50 | $26.50 | $26.50 | $25.14 | 0 |
| 2017-01-27 | $26.50 | $26.50 | $26.50 | $26.50 | $25.14 | 0 |
| 2017-01-26 | $26.50 | $26.50 | $26.50 | $26.50 | $25.14 | 2,100 |
| 2017-01-25 | $25.75 | $25.75 | $25.75 | $25.75 | $24.43 | 0 |
| 2017-01-24 | $25.75 | $25.75 | $25.75 | $25.75 | $24.43 | 4,000 |
| 2017-01-23 | $27.25 | $27.25 | $27.25 | $27.25 | $25.86 | 0 |
| 2017-01-20 | $27.25 | $27.25 | $27.25 | $27.25 | $25.86 | 0 |
| 2017-01-19 | $27.25 | $27.25 | $27.25 | $27.25 | $25.86 | 0 |
| 2017-01-18 | $27.25 | $27.25 | $27.25 | $27.25 | $25.86 | 300 |
| 2017-01-17 | $27.25 | $27.25 | $27.25 | $27.25 | $25.86 | 0 |
| 2017-01-13 | $27.25 | $27.25 | $27.25 | $27.25 | $25.86 | 0 |
| 2017-01-12 | $24.75 | $27.25 | $24.75 | $27.25 | $25.86 | 2,600 |
| 2017-01-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.25 | 0 |
| 2017-01-10 | $24.50 | $24.50 | $24.50 | $24.50 | $23.25 | 0 |
| 2017-01-09 | $24.50 | $24.50 | $24.50 | $24.50 | $23.25 | 0 |
| 2017-01-06 | $24.50 | $24.50 | $24.50 | $24.50 | $23.25 | 0 |
| 2017-01-05 | $24.50 | $24.50 | $24.50 | $24.50 | $23.25 | 0 |
| 2017-01-04 | $24.25 | $24.50 | $24.25 | $24.50 | $23.25 | 1,400 |
| 2017-01-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 1,000 |
| 2016-12-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-20 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 25 |
| 2016-12-13 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-12 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 675 |
| 2016-12-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.82 | 0 |
| 2016-12-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.82 | 0 |
| 2016-12-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.82 | 675 |
| 2016-12-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-12-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-11-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 22 |
| 2016-11-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-11-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-11-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-11-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 400 |
| 2016-11-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-11-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 10 |
| 2016-11-18 | $23.75 | $24.00 | $23.75 | $24.00 | $22.77 | 1,585 |
| 2016-11-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 16 |
| 2016-11-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 3 |
| 2016-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 15 |
| 2016-11-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 0 |
| 2016-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 100 |
| 2016-11-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.82 | 0 |
| 2016-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.75 | 0 |
| 2016-11-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.75 | 0 |
| 2016-11-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.75 | 0 |
| 2016-11-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.75 | 0 |
| 2016-11-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.75 | 0 |
| 2016-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.75 | 2,000 |
| 2016-11-01 | $22.55 | $22.55 | $22.55 | $22.55 | $21.33 | 0 |
| 2016-10-31 | $22.55 | $22.55 | $22.55 | $22.55 | $21.33 | 0 |
| 2016-10-28 | $22.30 | $22.55 | $22.30 | $22.55 | $21.33 | 21,505 |
| 2016-10-27 | $22.27 | $22.27 | $22.27 | $22.27 | $21.06 | 0 |
| 2016-10-26 | $22.27 | $22.27 | $22.27 | $22.27 | $21.06 | 0 |
| 2016-10-25 | $22.27 | $22.27 | $22.27 | $22.27 | $21.06 | 0 |
| 2016-10-24 | $22.27 | $22.27 | $22.27 | $22.27 | $21.06 | 0 |
| 2016-10-21 | $22.27 | $22.27 | $22.27 | $22.27 | $21.06 | 0 |
| 2016-10-20 | $22.27 | $22.27 | $22.27 | $22.27 | $21.06 | 0 |
| 2016-10-19 | $22.25 | $22.27 | $22.25 | $22.27 | $21.06 | 2,500 |
| 2016-10-18 | $22.50 | $22.50 | $22.50 | $22.50 | $21.28 | 3,300 |
| 2016-10-17 | $22.50 | $22.50 | $22.25 | $22.25 | $21.04 | 3,500 |
| 2016-10-14 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-10-13 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-10-12 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-10-11 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-10-10 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-10-07 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-10-06 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-10-05 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-10-04 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-10-03 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-30 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-29 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-28 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-27 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-26 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-23 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-22 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-21 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-20 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-19 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-16 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-15 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-14 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-13 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 0 |
| 2016-09-12 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-09-09 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-09-08 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-09-07 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-09-06 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-09-02 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-09-01 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-08-31 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-08-30 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-08-29 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-08-26 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-08-25 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-08-24 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-08-23 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-08-22 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-08-19 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-08-18 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 2,525 |
| 2016-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 2,626 |
| 2016-08-16 | $22.15 | $22.15 | $22.15 | $22.15 | $20.88 | 0 |
| 2016-08-15 | $22.15 | $22.15 | $22.15 | $22.15 | $20.88 | 0 |
| 2016-08-12 | $22.15 | $22.15 | $22.15 | $22.15 | $20.88 | 10 |
| 2016-08-11 | $22.15 | $22.15 | $22.15 | $22.15 | $20.88 | 0 |
| 2016-08-10 | $22.15 | $22.15 | $22.15 | $22.15 | $20.88 | 0 |
| 2016-08-09 | $22.15 | $22.15 | $22.15 | $22.15 | $20.88 | 0 |
| 2016-08-08 | $22.15 | $22.15 | $22.15 | $22.15 | $20.88 | 0 |
| 2016-08-05 | $22.15 | $22.15 | $22.15 | $22.15 | $20.88 | 0 |
| 2016-08-04 | $22.15 | $22.15 | $22.15 | $22.15 | $20.88 | 0 |
| 2016-08-03 | $22.15 | $22.15 | $22.15 | $22.15 | $20.88 | 0 |
| 2016-08-02 | $22.15 | $22.15 | $22.15 | $22.15 | $20.88 | 0 |
| 2016-08-01 | $22.15 | $22.15 | $22.15 | $22.15 | $20.88 | 0 |
| 2016-07-29 | $22.15 | $22.15 | $22.15 | $22.15 | $20.88 | 0 |
| 2016-07-28 | $22.15 | $22.15 | $22.15 | $22.15 | $20.88 | 0 |
| 2016-07-27 | $22.00 | $22.20 | $22.00 | $22.15 | $20.88 | 59,000 |
| 2016-07-26 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-07-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-07-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-07-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-07-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-07-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-07-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 1,000 |
| 2016-07-15 | $21.95 | $21.95 | $21.95 | $21.95 | $20.69 | 0 |
| 2016-07-14 | $21.95 | $21.95 | $21.95 | $21.95 | $20.69 | 310 |
| 2016-07-13 | $21.90 | $21.90 | $21.90 | $21.90 | $20.64 | 0 |
| 2016-07-12 | $21.90 | $21.90 | $21.90 | $21.90 | $20.64 | 675 |
| 2016-07-11 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-07-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-07-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-07-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 2,600 |
| 2016-07-05 | $21.90 | $21.92 | $21.90 | $21.92 | $20.66 | 1,000 |
| 2016-07-01 | $21.90 | $21.90 | $21.90 | $21.90 | $20.64 | 0 |
| 2016-06-30 | $21.90 | $21.90 | $21.90 | $21.90 | $20.64 | 1,400 |
| 2016-06-29 | $21.90 | $21.91 | $21.90 | $21.91 | $20.65 | 525 |
| 2016-06-28 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-03 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-06-01 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-05-31 | $22.00 | $22.00 | $22.00 | $22.00 | $20.74 | 0 |
| 2016-05-27 | $22.00 | $22.00 | $21.85 | $22.00 | $20.74 | 2,150 |
| 2016-05-26 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-05-25 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-05-24 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-05-23 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-05-20 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-05-19 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-05-18 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-05-17 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-05-16 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 80 |
| 2016-05-13 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
| 2016-05-12 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 1,000 |
| 2016-05-11 | $21.85 | $21.85 | $21.85 | $21.85 | $20.60 | 100 |
| 2016-05-10 | $21.85 | $21.85 | $21.85 | $21.85 | $20.60 | 0 |
| 2016-05-09 | $21.85 | $21.85 | $21.85 | $21.85 | $20.60 | 0 |
| 2016-05-06 | $21.85 | $21.85 | $21.85 | $21.85 | $20.60 | 0 |
| 2016-05-05 | $21.85 | $21.85 | $21.85 | $21.85 | $20.60 | 0 |
| 2016-05-04 | $21.85 | $21.85 | $21.85 | $21.85 | $20.60 | 0 |
| 2016-05-03 | $21.85 | $21.85 | $21.85 | $21.85 | $20.60 | 0 |
| 2016-05-02 | $21.85 | $21.85 | $21.85 | $21.85 | $20.60 | 0 |
| 2016-04-29 | $21.85 | $21.85 | $21.85 | $21.85 | $20.60 | 500 |
| 2016-04-28 | $21.85 | $21.85 | $21.85 | $21.85 | $20.60 | 0 |
| 2016-04-27 | $21.85 | $21.85 | $21.85 | $21.85 | $20.60 | 0 |
| 2016-04-26 | $21.85 | $21.85 | $21.85 | $21.85 | $20.46 | 0 |
| 2016-04-25 | $21.85 | $21.85 | $21.85 | $21.85 | $20.46 | 0 |
| 2016-04-22 | $21.85 | $21.85 | $21.85 | $21.85 | $20.46 | 0 |
| 2016-04-21 | $21.85 | $21.85 | $21.85 | $21.85 | $20.46 | 0 |
| 2016-04-20 | $21.85 | $21.85 | $21.85 | $21.85 | $20.46 | 0 |
| 2016-04-19 | $21.85 | $21.85 | $21.85 | $21.85 | $20.46 | 0 |
| 2016-04-18 | $21.85 | $21.85 | $21.85 | $21.85 | $20.46 | 120 |
| 2016-04-15 | $21.84 | $21.84 | $21.84 | $21.84 | $20.45 | 0 |
| 2016-04-14 | $21.84 | $21.84 | $21.84 | $21.84 | $20.45 | 0 |
| 2016-04-13 | $21.84 | $21.84 | $21.84 | $21.84 | $20.45 | 3,500 |
| 2016-04-12 | $21.65 | $21.65 | $21.65 | $21.65 | $20.27 | 0 |
| 2016-04-11 | $21.65 | $21.65 | $21.65 | $21.65 | $20.27 | 0 |
| 2016-04-08 | $21.65 | $21.65 | $21.65 | $21.65 | $20.27 | 2,500 |
| 2016-04-07 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2016-04-06 | $21.80 | $21.80 | $21.65 | $21.75 | $20.36 | 15,650 |
| 2016-04-05 | $21.60 | $21.60 | $21.60 | $21.60 | $20.22 | 0 |
| 2016-04-04 | $21.60 | $21.60 | $21.60 | $21.60 | $20.22 | 0 |
| 2016-04-01 | $21.60 | $21.60 | $21.60 | $21.60 | $20.22 | 0 |
| 2016-03-31 | $21.60 | $21.60 | $21.60 | $21.60 | $20.22 | 0 |
| 2016-03-30 | $21.60 | $21.60 | $21.50 | $21.60 | $20.22 | 2,393 |
| 2016-03-29 | $21.60 | $21.60 | $21.60 | $21.60 | $20.22 | 0 |
| 2016-03-28 | $21.60 | $21.60 | $21.60 | $21.60 | $20.22 | 0 |
| 2016-03-24 | $21.60 | $21.60 | $21.60 | $21.60 | $20.22 | 0 |
| 2016-03-23 | $21.60 | $21.60 | $21.60 | $21.60 | $20.22 | 0 |
| 2016-03-22 | $21.60 | $21.60 | $21.60 | $21.60 | $20.22 | 0 |
| 2016-03-21 | $21.60 | $21.60 | $21.60 | $21.60 | $20.22 | 0 |
| 2016-03-18 | $21.60 | $21.60 | $21.60 | $21.60 | $20.22 | 0 |
| 2016-03-17 | $21.60 | $21.60 | $21.60 | $21.60 | $20.22 | 0 |
| 2016-03-16 | $21.60 | $21.60 | $21.60 | $21.60 | $20.22 | 0 |
| 2016-03-15 | $21.60 | $21.60 | $21.60 | $21.60 | $20.22 | 925 |
| 2016-03-14 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-03-11 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-03-10 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-03-09 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-03-08 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-03-07 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-03-04 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-03-03 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-03-02 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-03-01 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-29 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-26 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-25 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-24 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-23 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-22 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 5 |
| 2016-02-19 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-18 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-17 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-16 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-12 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-11 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-10 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-09 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-08 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-05 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-04 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-03 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-02 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-02-01 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-01-29 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-01-28 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-01-27 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-01-26 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-01-25 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-01-22 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-01-21 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-01-20 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-01-19 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-01-15 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 275 |
| 2016-01-14 | $22.10 | $22.10 | $22.10 | $22.10 | $20.69 | 69 |
| 2016-01-13 | $22.10 | $22.10 | $22.10 | $22.10 | $20.69 | 0 |
| 2016-01-12 | $22.10 | $22.10 | $22.10 | $22.10 | $20.69 | 3,030 |
| 2016-01-11 | $21.80 | $22.00 | $21.80 | $21.95 | $20.55 | 7,600 |
| 2016-01-08 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 0 |
| 2016-01-07 | $21.80 | $21.80 | $21.80 | $21.80 | $20.41 | 500 |
| 2016-01-06 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2016-01-05 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2016-01-04 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-31 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-30 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-29 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-28 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-24 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-23 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-22 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-21 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-18 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-17 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-16 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-15 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-14 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-11 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-10 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-09 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-08 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-07 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-04 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-03 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-02 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-12-01 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-11-30 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-11-27 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-11-25 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 100 |
| 2015-11-24 | $21.90 | $21.90 | $21.90 | $21.90 | $20.50 | 0 |
| 2015-11-23 | $21.90 | $21.90 | $21.90 | $21.90 | $20.50 | 0 |
| 2015-11-20 | $21.90 | $21.90 | $21.90 | $21.90 | $20.50 | 0 |
| 2015-11-19 | $21.90 | $21.90 | $21.90 | $21.90 | $20.50 | 0 |
| 2015-11-18 | $21.90 | $21.90 | $21.90 | $21.90 | $20.50 | 59,500 |
| 2015-11-17 | $21.90 | $21.90 | $21.90 | $21.90 | $20.50 | 0 |
| 2015-11-16 | $21.90 | $21.90 | $21.90 | $21.90 | $20.50 | 0 |
| 2015-11-13 | $21.90 | $21.90 | $21.90 | $21.90 | $20.50 | 0 |
| 2015-11-12 | $21.90 | $21.90 | $21.90 | $21.90 | $20.50 | 0 |
| 2015-11-11 | $21.90 | $21.90 | $21.90 | $21.90 | $20.50 | 0 |
| 2015-11-10 | $21.90 | $21.90 | $21.90 | $21.90 | $20.50 | 0 |
| 2015-11-09 | $21.90 | $21.90 | $21.90 | $21.90 | $20.50 | 0 |
| 2015-11-06 | $21.90 | $21.90 | $21.90 | $21.90 | $20.50 | 0 |
| 2015-11-05 | $21.90 | $21.90 | $21.90 | $21.90 | $20.50 | 0 |
| 2015-11-04 | $21.80 | $21.90 | $21.80 | $21.90 | $20.50 | 59,500 |
| 2015-11-03 | $22.00 | $22.00 | $22.00 | $22.00 | $20.60 | 200 |
| 2015-11-02 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-30 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-29 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-28 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-27 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-26 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-23 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-22 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-21 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-20 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-19 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-16 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-15 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-14 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-13 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-12 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-09 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-08 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-07 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-06 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-05 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-02 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-10-01 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-30 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-29 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-28 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-25 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-24 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-23 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-22 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-21 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-18 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-17 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-16 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-15 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-14 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-11 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-10 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-09 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-08 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-04 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-03 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-02 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-09-01 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-08-31 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-08-28 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-08-27 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-08-26 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 0 |
| 2015-08-25 | $21.75 | $21.75 | $21.75 | $21.75 | $20.36 | 500 |
| 2015-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.60 | 0 |
| 2015-08-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.60 | 0 |
| 2015-08-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.60 | 0 |
| 2015-08-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.60 | 0 |
| 2015-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.60 | 0 |
| 2015-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.60 | 0 |
| 2015-08-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.60 | 0 |
| 2015-08-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.60 | 0 |
| 2015-08-12 | $22.00 | $22.00 | $22.00 | $22.00 | $20.60 | 0 |
| 2015-08-11 | $22.00 | $22.00 | $22.00 | $22.00 | $20.60 | 0 |
| 2015-08-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.60 | 100 |
| 2015-08-07 | $20.35 | $20.35 | $20.35 | $20.35 | $19.05 | 0 |
| 2015-08-06 | $20.35 | $20.35 | $20.35 | $20.35 | $19.05 | 0 |
| 2015-08-05 | $20.35 | $20.35 | $20.35 | $20.35 | $19.05 | 0 |
| 2015-08-04 | $20.35 | $20.35 | $20.35 | $20.35 | $19.05 | 100 |
| 2015-08-03 | $19.00 | $19.50 | $19.00 | $19.50 | $18.26 | 0 |
| 2015-07-31 | $19.00 | $19.50 | $19.00 | $19.50 | $18.26 | 0 |
| 2015-07-30 | $19.00 | $19.50 | $19.00 | $19.50 | $18.26 | 0 |
| 2015-07-29 | $19.00 | $19.50 | $19.00 | $19.50 | $18.26 | 0 |
| 2015-07-28 | $19.00 | $19.50 | $19.00 | $19.50 | $18.26 | 0 |
| 2015-07-27 | $19.00 | $19.50 | $19.00 | $19.50 | $18.26 | 0 |
| 2015-07-24 | $19.00 | $19.50 | $19.00 | $19.50 | $18.26 | 0 |
| 2015-07-23 | $19.00 | $19.50 | $19.00 | $19.50 | $18.26 | 0 |
Lewis & Clark Bancorp (LWCL) News Headlines
Recent Lewis & Clark Bancorp (LWCL) News
Similar Companies to Lewis & Clark Bancorp (LWCL) 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 | -- | -- | -- |