Madison County Financial Inc (MCBK) Exchange: PINK
Data as of May 3, 2024
$22.25 ($0.00) 0.00%
Madison County Financial Inc - Daily Information
Click for more stock information on Madison County Financial Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $22.25 |
| Previous Close | $22.25 |
| High | $22.25 |
| Low | $22.25 |
| Adjusted Open | $22.25 |
| Previous Adjusted Close | $22.25 |
| Adjusted High | $22.25 |
| Adjusted Low | $22.25 |
About Madison County Financial Inc (MCBK)
Madison County Financial, Inc. is a holding company of Madison County Bank. Madison County Bank is a chartered savings bank. The Company is reorganized into the mutual holding company structure by forming Madison County Holding Company (MHC), its federally chartered mutual holding company. MHC owns Madison County Financial Corporation is a federal stock corporation, which in turn owns 100% of Madison County Bank. The Company provides financial services to individuals, families and businesses through our six banking offices located in the Nebraska counties of Cedar, Boone, Knox, Madison and Pierce. Its principal business consists of retail deposits from the general public in its market area and investing those deposits, together with funds generated from operations, and borrowings, in agricultural real estate loans, one- to four-family residential real estate loans, agricultural and commercial non-real estate loans, commercial and multi-family real estate loans, and consumer loans.
Invest in Madison County Financial Inc (MCBK)
Historical Stock Data for Madison County Financial Inc (MCBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-04-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-04-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-04-16 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-04-15 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-04-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-04-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-04-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 200 |
| 2024-04-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2 |
| 2024-04-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2024-04-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,034 |
| 2024-04-04 | $22.70 | $22.70 | $22.50 | $22.70 | $22.70 | 502 |
| 2024-04-03 | $22.50 | $22.73 | $22.50 | $22.50 | $22.50 | 840 |
| 2024-04-02 | $22.63 | $22.68 | $22.50 | $22.63 | $22.63 | 63 |
| 2024-04-01 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 63 |
| 2024-03-28 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 201 |
| 2024-03-27 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 1 |
| 2024-03-26 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 301 |
| 2024-03-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2024-03-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2 |
| 2024-03-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 102 |
| 2024-03-20 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 1 |
| 2024-03-19 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 1 |
| 2024-03-18 | $22.00 | $22.00 | $21.60 | $21.60 | $21.60 | 204 |
| 2024-03-15 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1 |
| 2024-03-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1 |
| 2024-03-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 100 |
| 2024-03-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2024-03-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2024-03-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,765 |
| 2024-03-05 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2024-03-04 | $21.50 | $22.63 | $21.50 | $22.63 | $22.63 | 2,347 |
| 2024-03-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1 |
| 2024-02-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 71 |
| 2024-02-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 516 |
| 2024-02-27 | $21.70 | $21.75 | $21.70 | $21.75 | $21.75 | 351 |
| 2024-02-26 | $21.27 | $21.69 | $21.27 | $21.69 | $21.69 | 1,009 |
| 2024-02-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1 |
| 2024-02-22 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1 |
| 2024-02-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 202 |
| 2024-02-20 | $22.00 | $22.00 | $21.90 | $21.90 | $21.90 | 401 |
| 2024-02-16 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 360 |
| 2024-02-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2024-02-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2024-02-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,150 |
| 2024-02-12 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2024-02-09 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 100 |
| 2024-02-08 | $22.00 | $22.05 | $22.00 | $22.05 | $22.05 | 1,193 |
| 2024-02-07 | $22.65 | $22.80 | $22.20 | $22.20 | $22.20 | 4,295 |
| 2024-02-06 | $22.50 | $22.65 | $22.50 | $22.65 | $22.65 | 701 |
| 2024-02-05 | $22.80 | $22.80 | $22.50 | $22.50 | $22.50 | 902 |
| 2024-02-02 | $24.50 | $24.50 | $23.00 | $23.00 | $23.00 | 924 |
| 2024-02-01 | $23.60 | $23.75 | $23.50 | $23.50 | $23.50 | 663 |
| 2024-01-31 | $24.50 | $24.56 | $23.60 | $23.60 | $23.60 | 2,085 |
| 2024-01-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 664 |
| 2024-01-29 | $23.95 | $23.95 | $23.80 | $23.80 | $23.80 | 301 |
| 2024-01-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-01-25 | $24.00 | $24.04 | $23.80 | $23.80 | $23.80 | 2,604 |
| 2024-01-24 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2024-01-23 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2024-01-22 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2024-01-19 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2024-01-18 | $23.54 | $23.74 | $23.54 | $23.74 | $23.74 | 701 |
| 2024-01-17 | $23.00 | $23.40 | $23.00 | $23.40 | $23.40 | 2,101 |
| 2024-01-16 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2024-01-12 | $22.92 | $23.49 | $22.92 | $23.49 | $23.49 | 500 |
| 2024-01-11 | $22.41 | $22.41 | $22.00 | $22.00 | $22.00 | 900 |
| 2024-01-10 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2024-01-09 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 13 |
| 2024-01-08 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2024-01-05 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 40 |
| 2024-01-04 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 149 |
| 2024-01-03 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 300 |
| 2024-01-02 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-29 | $22.16 | $22.25 | $22.16 | $22.25 | $22.25 | 404 |
| 2023-12-28 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 803 |
| 2023-12-27 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 1,893 |
| 2023-12-26 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 100 |
| 2023-12-22 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 400 |
| 2023-12-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-20 | $22.26 | $22.30 | $22.25 | $22.25 | $22.25 | 1,610 |
| 2023-12-19 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,501 |
| 2023-12-18 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-12-15 | $22.12 | $22.12 | $22.00 | $22.05 | $22.05 | 1,501 |
| 2023-12-14 | $21.85 | $22.50 | $21.85 | $22.04 | $22.04 | 1,103 |
| 2023-12-13 | $21.73 | $21.73 | $21.16 | $21.16 | $21.16 | 604 |
| 2023-12-12 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 27 |
| 2023-12-11 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 170 |
| 2023-12-08 | $21.72 | $21.80 | $21.72 | $21.74 | $21.74 | 849 |
| 2023-12-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 237 |
| 2023-12-06 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 365 |
| 2023-12-05 | $22.00 | $22.97 | $22.00 | $22.15 | $22.15 | 7,378 |
| 2023-12-04 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 1,030 |
| 2023-12-01 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100 |
| 2023-11-30 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2023-11-29 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2023-11-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2023-11-27 | $21.20 | $21.40 | $21.20 | $21.40 | $21.40 | 4,800 |
| 2023-11-24 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 85 |
| 2023-11-22 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-11-21 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 2 |
| 2023-11-20 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 21 |
| 2023-11-17 | $20.82 | $21.15 | $20.82 | $21.10 | $21.10 | 2,620 |
| 2023-11-16 | $20.82 | $20.84 | $20.82 | $20.84 | $20.84 | 403 |
| 2023-11-15 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-11-14 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 102 |
| 2023-11-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1 |
| 2023-11-10 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-11-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1 |
| 2023-11-08 | $20.80 | $20.80 | $20.75 | $20.75 | $20.75 | 553 |
| 2023-11-07 | $21.00 | $21.00 | $20.80 | $20.80 | $20.80 | 500 |
| 2023-11-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 80 |
| 2023-11-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2023-10-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,005 |
| 2023-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 62 |
| 2023-10-04 | $21.40 | $21.40 | $21.00 | $21.00 | $21.00 | 201 |
| 2023-10-03 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-10-02 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 79 |
| 2023-09-29 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-09-28 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-09-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-09-26 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-09-25 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-09-22 | $21.50 | $21.72 | $21.50 | $21.72 | $21.72 | 4,100 |
| 2023-09-21 | $21.50 | $21.51 | $21.50 | $21.50 | $21.50 | 701 |
| 2023-09-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 20 |
| 2023-09-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-09-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-09-15 | $21.45 | $21.50 | $21.45 | $21.50 | $21.50 | 251 |
| 2023-09-14 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-13 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 601 |
| 2023-09-12 | $21.45 | $21.45 | $21.25 | $21.27 | $21.27 | 15,730 |
| 2023-09-11 | $21.11 | $21.11 | $21.00 | $21.00 | $21.00 | 1,027 |
| 2023-09-08 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 2 |
| 2023-09-07 | $21.65 | $21.65 | $21.60 | $21.60 | $21.60 | 780 |
| 2023-09-06 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 301 |
| 2023-09-05 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 2 |
| 2023-09-01 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-08-31 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-08-30 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 1,157 |
| 2023-08-29 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 100 |
| 2023-08-28 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-08-25 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-08-24 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 241 |
| 2023-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 33 |
| 2023-08-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 5 |
| 2023-08-21 | $21.80 | $22.00 | $21.80 | $22.00 | $22.00 | 2,719 |
| 2023-08-18 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-16 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-15 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 74 |
| 2023-08-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-11 | $23.80 | $23.80 | $21.60 | $21.60 | $21.60 | 613 |
| 2023-08-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 5 |
| 2023-08-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-08-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 100 |
| 2023-08-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 86 |
| 2023-08-04 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1 |
| 2023-08-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 685 |
| 2023-08-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 488 |
| 2023-08-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 251 |
| 2023-07-31 | $24.28 | $24.28 | $24.25 | $24.28 | $24.28 | 947 |
| 2023-07-28 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-07-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-07-26 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-07-25 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 100 |
| 2023-07-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-07-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-07-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-07-19 | $24.02 | $24.25 | $23.25 | $24.25 | $24.25 | 801 |
| 2023-07-18 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-07-17 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-07-14 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-07-13 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 89 |
| 2023-07-12 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-07-11 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-07-10 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-07-07 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-07-06 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-07-05 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-07-03 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-06-30 | $24.00 | $24.04 | $24.00 | $24.04 | $24.04 | 221 |
| 2023-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 250 |
| 2023-06-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 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 | 91 |
| 2023-06-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-22 | $25.00 | $26.00 | $25.00 | $25.00 | $25.00 | 2,630 |
| 2023-06-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-06-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2023-06-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 111 |
| 2023-06-15 | $25.00 | $25.50 | $25.00 | $25.50 | $25.50 | 217 |
| 2023-06-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 303 |
| 2023-06-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 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 | 1,091 |
| 2023-06-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 2 |
| 2023-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2023-06-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 425 |
| 2023-06-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-06-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 425 |
| 2023-06-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-05-31 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,007 |
| 2023-05-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-05-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-05-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,007 |
| 2023-05-24 | $25.15 | $25.50 | $25.15 | $25.50 | $25.50 | 1,034 |
| 2023-05-23 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 785 |
| 2023-05-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-05-19 | $25.50 | $25.75 | $25.00 | $25.00 | $25.00 | 3,439 |
| 2023-05-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 705 |
| 2023-05-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 905 |
| 2023-05-16 | $26.94 | $27.00 | $25.00 | $25.00 | $25.00 | 350 |
| 2023-05-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 501 |
| 2023-05-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-05-11 | $22.80 | $25.00 | $22.00 | $25.00 | $25.00 | 1,380 |
| 2023-05-10 | $22.00 | $22.00 | $21.00 | $21.00 | $21.00 | 1,208 |
| 2023-05-09 | $27.00 | $27.00 | $21.76 | $23.00 | $23.00 | 2,452 |
| 2023-05-08 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 1 |
| 2023-05-05 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 526 |
| 2023-05-04 | $26.28 | $26.28 | $23.66 | $23.66 | $23.66 | 700 |
| 2023-05-03 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-05-02 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 13 |
| 2023-05-01 | $28.10 | $28.10 | $28.10 | $28.10 | $27.40 | 400 |
| 2023-04-28 | $28.10 | $28.10 | $28.10 | $28.10 | $27.40 | 0 |
| 2023-04-27 | $28.10 | $28.10 | $28.10 | $28.10 | $27.40 | 0 |
| 2023-04-26 | $28.10 | $28.10 | $28.10 | $28.10 | $27.40 | 0 |
| 2023-04-25 | $28.10 | $28.10 | $28.10 | $28.10 | $27.40 | 100 |
| 2023-04-24 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 0 |
| 2023-04-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 0 |
| 2023-04-20 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 0 |
| 2023-04-19 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 0 |
| 2023-04-18 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 0 |
| 2023-04-17 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 0 |
| 2023-04-14 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 0 |
| 2023-04-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 0 |
| 2023-04-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 0 |
| 2023-04-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 137 |
| 2023-04-10 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 100 |
| 2023-04-06 | $29.05 | $29.05 | $29.00 | $29.00 | $28.28 | 574 |
| 2023-04-05 | $29.28 | $29.28 | $29.12 | $29.12 | $28.39 | 403 |
| 2023-04-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 90 |
| 2023-04-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 353 |
| 2023-03-31 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 0 |
| 2023-03-30 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 0 |
| 2023-03-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 0 |
| 2023-03-28 | $30.00 | $30.00 | $29.34 | $30.00 | $29.25 | 864 |
| 2023-03-27 | $30.00 | $30.00 | $29.12 | $29.12 | $28.39 | 200 |
| 2023-03-24 | $29.25 | $29.25 | $29.25 | $29.25 | $28.52 | 202 |
| 2023-03-23 | $29.95 | $29.95 | $29.95 | $29.95 | $29.20 | 0 |
| 2023-03-22 | $29.95 | $29.95 | $29.95 | $29.95 | $29.20 | 0 |
| 2023-03-21 | $29.95 | $29.95 | $29.95 | $29.95 | $29.20 | 5 |
| 2023-03-20 | $29.95 | $29.95 | $29.95 | $29.95 | $29.20 | 0 |
| 2023-03-17 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2023-03-16 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 33 |
| 2023-03-15 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2023-03-14 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2023-03-13 | $30.00 | $30.00 | $29.95 | $29.95 | $29.95 | 1,796 |
| 2023-03-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 10 |
| 2023-03-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-03-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 3 |
| 2023-03-07 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 16 |
| 2023-03-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-03-03 | $30.28 | $30.50 | $30.28 | $30.50 | $30.50 | 440 |
| 2023-03-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-03-01 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-02-28 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 33 |
| 2023-02-27 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 66 |
| 2023-02-24 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1,681 |
| 2023-02-23 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2023-02-22 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2023-02-21 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2023-02-17 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2023-02-16 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2023-02-15 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 52 |
| 2023-02-14 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2023-02-13 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2023-02-10 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 1 |
| 2023-02-09 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2023-02-08 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 500 |
| 2023-02-07 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-02-06 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-02-03 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-02-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-02-01 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-01-31 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-01-30 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-01-27 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-01-26 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-01-25 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-01-24 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 86 |
| 2023-01-23 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-01-20 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-01-19 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-01-18 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 35 |
| 2023-01-17 | $29.88 | $30.25 | $29.88 | $30.25 | $30.25 | 809 |
| 2023-01-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 150 |
| 2023-01-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 101 |
| 2023-01-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-01-10 | $29.50 | $30.50 | $29.50 | $30.50 | $30.50 | 14,596 |
| 2023-01-09 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2023-01-06 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2023-01-05 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2023-01-04 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2023-01-03 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2022-12-30 | $29.20 | $29.20 | $29.13 | $29.13 | $29.13 | 400 |
| 2022-12-29 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 1 |
| 2022-12-28 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2022-12-27 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2022-12-23 | $29.70 | $29.70 | $29.12 | $29.12 | $29.12 | 300 |
| 2022-12-22 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-12-21 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 1 |
| 2022-12-20 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-12-19 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-12-16 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 100 |
| 2022-12-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 2022-12-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 401 |
| 2022-12-13 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2022-12-12 | $29.40 | $29.40 | $29.31 | $29.31 | $29.31 | 500 |
| 2022-12-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 7 |
| 2022-12-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-12-07 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1 |
| 2022-12-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1 |
| 2022-12-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 195 |
| 2022-12-02 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 6 |
| 2022-12-01 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 1 |
| 2022-11-30 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 1 |
| 2022-11-29 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 1 |
| 2022-11-28 | $30.74 | $30.99 | $30.74 | $30.99 | $30.99 | 315 |
| 2022-11-25 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1 |
| 2022-11-23 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-11-22 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1 |
| 2022-11-21 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1 |
| 2022-11-18 | $30.24 | $30.25 | $30.24 | $30.25 | $30.25 | 301 |
| 2022-11-17 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 101 |
| 2022-11-16 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 1 |
| 2022-11-15 | $30.25 | $30.25 | $30.24 | $30.24 | $30.24 | 402 |
| 2022-11-14 | $30.11 | $30.11 | $30.01 | $30.01 | $30.01 | 2,300 |
| 2022-11-11 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 1 |
| 2022-11-10 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 1 |
| 2022-11-09 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 1 |
| 2022-11-08 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 535 |
| 2022-11-07 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2022-11-04 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 101 |
| 2022-11-03 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2022-11-02 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 1 |
| 2022-11-01 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 1 |
| 2022-10-31 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 1 |
| 2022-10-28 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 401 |
| 2022-10-27 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-10-26 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-10-25 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-10-24 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-10-21 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-10-20 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-10-19 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 1 |
| 2022-10-18 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 50 |
| 2022-10-17 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-10-14 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-10-13 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-10-12 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-10-11 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-10-10 | $31.30 | $31.35 | $31.30 | $31.35 | $31.35 | 315 |
| 2022-10-07 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2022-10-06 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 50 |
| 2022-10-05 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 1,199 |
| 2022-10-04 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 108 |
| 2022-10-03 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 1 |
| 2022-09-30 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2022-09-29 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 45 |
| 2022-09-28 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2022-09-27 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2022-09-26 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2022-09-23 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 1,987 |
| 2022-09-22 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 201 |
| 2022-09-21 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 901 |
| 2022-09-20 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2022-09-19 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2022-09-16 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 901 |
| 2022-09-15 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 968 |
| 2022-09-14 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2022-09-13 | $31.20 | $31.20 | $31.16 | $31.20 | $31.20 | 1,001 |
| 2022-09-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-09-09 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 800 |
| 2022-09-08 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 1,334 |
| 2022-09-07 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 400 |
| 2022-09-06 | $31.50 | $31.50 | $31.10 | $31.50 | $31.50 | 9,953 |
| 2022-09-02 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1,236 |
| 2022-09-01 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1,113 |
| 2022-08-31 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 5,818 |
| 2022-08-30 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-08-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-08-26 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-08-25 | $31.50 | $31.50 | $31.05 | $31.50 | $31.50 | 23,470 |
| 2022-08-24 | $32.00 | $32.00 | $30.55 | $31.25 | $31.25 | 4,701 |
| 2022-08-23 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-08-22 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-08-19 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 112 |
| 2022-08-18 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 200 |
| 2022-08-17 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 100 |
| 2022-08-16 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 100 |
| 2022-08-15 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 0 |
| 2022-08-12 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 14 |
| 2022-08-11 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 0 |
| 2022-08-10 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 0 |
| 2022-08-09 | $31.58 | $31.58 | $31.57 | $31.57 | $31.57 | 30,000 |
| 2022-08-08 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2022-08-05 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2022-08-04 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2022-08-03 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2022-08-02 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2022-08-01 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 690 |
| 2022-07-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-28 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-27 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-15 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 212 |
| 2022-07-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 221 |
| 2022-07-05 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-07-01 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-06-30 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-06-29 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-06-28 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 25 |
| 2022-06-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-06-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-06-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-06-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-06-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-06-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-06-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-06-15 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-06-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-06-13 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,100 |
| 2022-06-10 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2022-06-09 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 358 |
| 2022-06-08 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 50 |
| 2022-06-07 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-06-06 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,500 |
| 2022-06-03 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2022-06-02 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2022-06-01 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 700 |
| 2022-05-31 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 772 |
| 2022-05-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 310 |
| 2022-05-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 191 |
| 2022-05-25 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 333 |
| 2022-05-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-05-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-05-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 300 |
| 2022-05-19 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-05-18 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-05-17 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-05-16 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-05-13 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-05-12 | $33.00 | $33.00 | $32.50 | $32.50 | $32.50 | 10,499 |
| 2022-05-11 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,318 |
| 2022-05-10 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 0 |
| 2022-05-09 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 111 |
| 2022-05-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 130 |
| 2022-05-05 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 0 |
| 2022-05-04 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 882 |
| 2022-05-03 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 0 |
| 2022-05-02 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 0 |
| 2022-04-29 | $32.79 | $32.79 | $32.79 | $32.79 | $32.11 | 0 |
| 2022-04-28 | $32.79 | $32.79 | $32.79 | $32.79 | $32.11 | 0 |
| 2022-04-27 | $32.79 | $32.79 | $32.79 | $32.79 | $32.11 | 0 |
| 2022-04-26 | $32.79 | $32.79 | $32.79 | $32.79 | $32.11 | 0 |
| 2022-04-25 | $33.50 | $33.50 | $32.50 | $33.50 | $32.81 | 735 |
| 2022-04-22 | $33.50 | $33.50 | $33.50 | $33.50 | $32.81 | 0 |
| 2022-04-21 | $33.50 | $33.50 | $33.50 | $33.50 | $32.81 | 0 |
| 2022-04-20 | $33.13 | $33.50 | $33.13 | $33.50 | $32.81 | 735 |
| 2022-04-19 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 90 |
| 2022-04-18 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 100 |
| 2022-04-14 | $33.50 | $33.50 | $33.00 | $33.00 | $32.32 | 625 |
| 2022-04-13 | $33.05 | $33.05 | $31.55 | $31.55 | $30.90 | 650 |
| 2022-04-12 | $33.50 | $33.50 | $33.50 | $33.50 | $32.81 | 400 |
| 2022-04-11 | $33.50 | $33.50 | $33.50 | $33.50 | $32.81 | 0 |
| 2022-04-08 | $33.50 | $33.50 | $33.50 | $33.50 | $32.81 | 0 |
| 2022-04-07 | $33.50 | $33.50 | $33.50 | $33.50 | $32.81 | 0 |
| 2022-04-06 | $33.50 | $33.50 | $33.50 | $33.50 | $32.81 | 500 |
| 2022-04-05 | $34.65 | $34.65 | $34.65 | $34.65 | $33.94 | 100 |
| 2022-04-04 | $34.65 | $34.65 | $34.65 | $34.65 | $33.94 | 0 |
| 2022-04-01 | $34.65 | $34.65 | $34.65 | $34.65 | $33.94 | 0 |
| 2022-03-31 | $34.65 | $34.65 | $34.65 | $34.65 | $33.94 | 0 |
| 2022-03-30 | $34.65 | $34.65 | $34.65 | $34.65 | $33.94 | 0 |
| 2022-03-29 | $34.65 | $34.65 | $34.65 | $34.65 | $33.94 | 0 |
| 2022-03-28 | $34.65 | $34.65 | $34.65 | $34.65 | $33.94 | 0 |
| 2022-03-25 | $34.65 | $34.65 | $34.65 | $34.65 | $33.94 | 0 |
| 2022-03-24 | $34.65 | $34.65 | $34.65 | $34.65 | $33.94 | 0 |
| 2022-03-23 | $34.65 | $34.65 | $34.65 | $34.65 | $33.94 | 0 |
| 2022-03-22 | $34.70 | $34.70 | $34.70 | $34.70 | $33.98 | 1,140 |
| 2022-03-21 | $34.70 | $34.70 | $34.70 | $34.70 | $33.98 | 0 |
| 2022-03-18 | $34.70 | $34.70 | $34.70 | $34.70 | $33.98 | 0 |
| 2022-03-17 | $34.70 | $34.70 | $34.70 | $34.70 | $33.98 | 0 |
| 2022-03-16 | $34.70 | $34.70 | $34.70 | $34.70 | $33.98 | 0 |
| 2022-03-15 | $33.75 | $34.70 | $33.75 | $34.70 | $33.98 | 1,140 |
| 2022-03-14 | $34.90 | $34.90 | $34.90 | $34.90 | $34.18 | 0 |
| 2022-03-11 | $34.90 | $34.90 | $34.90 | $34.90 | $34.18 | 0 |
| 2022-03-10 | $34.05 | $34.90 | $33.05 | $34.90 | $34.18 | 1,116 |
| 2022-03-09 | $34.80 | $35.00 | $34.80 | $35.00 | $34.28 | 500 |
| 2022-03-08 | $34.95 | $34.95 | $34.95 | $34.95 | $34.23 | 0 |
| 2022-03-07 | $34.95 | $34.95 | $34.95 | $34.95 | $34.23 | 0 |
| 2022-03-04 | $34.95 | $34.95 | $34.95 | $34.95 | $34.23 | 0 |
| 2022-03-03 | $34.95 | $34.95 | $34.95 | $34.95 | $34.23 | 0 |
| 2022-03-02 | $34.95 | $34.95 | $34.95 | $34.95 | $34.23 | 0 |
| 2022-03-01 | $34.95 | $34.95 | $34.95 | $34.95 | $34.23 | 0 |
| 2022-02-28 | $34.95 | $34.95 | $34.95 | $34.95 | $34.23 | 0 |
| 2022-02-25 | $34.95 | $34.95 | $34.95 | $34.95 | $34.23 | 100 |
| 2022-02-24 | $35.00 | $35.00 | $35.00 | $35.00 | $34.28 | 169 |
| 2022-02-23 | $35.00 | $35.00 | $35.00 | $35.00 | $34.28 | 0 |
| 2022-02-22 | $35.00 | $35.00 | $35.00 | $35.00 | $34.28 | 0 |
| 2022-02-18 | $35.00 | $35.00 | $35.00 | $35.00 | $34.28 | 0 |
| 2022-02-17 | $35.00 | $35.00 | $35.00 | $35.00 | $34.28 | 143 |
| 2022-02-16 | $35.13 | $35.30 | $35.06 | $35.10 | $34.38 | 1,819 |
| 2022-02-15 | $34.05 | $34.05 | $34.05 | $34.05 | $33.35 | 0 |
| 2022-02-14 | $34.05 | $34.05 | $34.05 | $34.05 | $33.35 | 0 |
| 2022-02-11 | $34.05 | $34.05 | $34.05 | $34.05 | $33.35 | 0 |
| 2022-02-10 | $34.05 | $34.05 | $34.05 | $34.05 | $33.35 | 0 |
| 2022-02-09 | $34.05 | $34.05 | $34.05 | $34.05 | $33.35 | 0 |
| 2022-02-08 | $34.05 | $34.05 | $34.05 | $34.05 | $33.35 | 0 |
| 2022-02-07 | $34.05 | $34.05 | $34.05 | $34.05 | $33.35 | 25 |
| 2022-02-04 | $34.05 | $34.05 | $34.05 | $34.05 | $33.35 | 0 |
| 2022-02-03 | $34.05 | $34.05 | $34.05 | $34.05 | $33.35 | 0 |
| 2022-02-02 | $34.05 | $34.05 | $34.05 | $34.05 | $33.35 | 0 |
| 2022-02-01 | $34.05 | $34.05 | $34.05 | $34.05 | $33.35 | 33 |
| 2022-01-31 | $34.05 | $34.05 | $34.05 | $34.05 | $33.35 | 100 |
| 2022-01-28 | $35.80 | $35.80 | $35.80 | $35.80 | $35.06 | 100 |
| 2022-01-27 | $35.80 | $35.80 | $35.80 | $35.80 | $35.06 | 0 |
| 2022-01-26 | $35.80 | $35.80 | $35.80 | $35.80 | $35.06 | 0 |
| 2022-01-25 | $35.80 | $35.80 | $35.80 | $35.80 | $35.06 | 0 |
| 2022-01-24 | $35.80 | $35.80 | $35.80 | $35.80 | $35.06 | 0 |
| 2022-01-21 | $35.80 | $35.80 | $35.80 | $35.80 | $35.06 | 0 |
| 2022-01-20 | $35.80 | $35.80 | $35.80 | $35.80 | $35.06 | 0 |
| 2022-01-19 | $35.80 | $35.80 | $35.80 | $35.80 | $35.06 | 0 |
| 2022-01-18 | $33.05 | $33.05 | $33.05 | $33.05 | $32.37 | 155 |
| 2022-01-14 | $33.05 | $33.05 | $33.05 | $33.05 | $32.37 | 155 |
| 2022-01-13 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2022-01-12 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2022-01-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2022-01-10 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2022-01-07 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2022-01-06 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2022-01-05 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2022-01-04 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2022-01-03 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-12-31 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-12-30 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-12-29 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-12-28 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-12-27 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 30 |
| 2021-12-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-12-22 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-12-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-12-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-12-17 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-12-16 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-12-15 | $33.05 | $33.05 | $33.00 | $33.00 | $32.32 | 600 |
| 2021-12-14 | $33.15 | $33.15 | $33.15 | $33.15 | $32.47 | 0 |
| 2021-12-13 | $33.15 | $33.15 | $33.15 | $33.15 | $32.47 | 500 |
| 2021-12-10 | $33.15 | $33.15 | $33.15 | $33.15 | $32.47 | 0 |
| 2021-12-09 | $33.15 | $33.15 | $33.15 | $33.15 | $32.47 | 0 |
| 2021-12-08 | $33.15 | $33.15 | $33.15 | $33.15 | $32.47 | 0 |
| 2021-12-07 | $33.15 | $33.15 | $33.15 | $33.15 | $32.47 | 0 |
| 2021-12-06 | $33.15 | $33.15 | $33.15 | $33.15 | $32.47 | 0 |
| 2021-12-03 | $33.15 | $33.15 | $33.15 | $33.15 | $32.47 | 270 |
| 2021-12-02 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-12-01 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-30 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-29 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-26 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-24 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-23 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-22 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-19 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-18 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-17 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-16 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-15 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-12 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-11 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-10 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-09 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-08 | $32.61 | $32.61 | $32.61 | $32.61 | $31.94 | 0 |
| 2021-11-05 | $32.75 | $32.75 | $32.61 | $32.61 | $31.94 | 1,215 |
| 2021-11-04 | $32.75 | $32.75 | $32.75 | $32.75 | $32.08 | 0 |
| 2021-11-03 | $32.75 | $32.75 | $32.75 | $32.75 | $32.08 | 0 |
| 2021-11-02 | $32.75 | $32.75 | $32.75 | $32.75 | $32.08 | 0 |
| 2021-11-01 | $32.75 | $32.75 | $32.75 | $32.75 | $32.08 | 239 |
| 2021-10-29 | $32.75 | $32.75 | $32.75 | $32.75 | $32.08 | 0 |
| 2021-10-28 | $32.75 | $32.75 | $32.75 | $32.75 | $32.08 | 0 |
| 2021-10-27 | $32.75 | $32.75 | $32.75 | $32.75 | $32.08 | 0 |
| 2021-10-26 | $32.75 | $32.75 | $32.75 | $32.75 | $32.08 | 0 |
| 2021-10-25 | $32.75 | $32.75 | $32.75 | $32.75 | $32.08 | 239 |
| 2021-10-22 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 0 |
| 2021-10-21 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 0 |
| 2021-10-20 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 0 |
| 2021-10-19 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 0 |
| 2021-10-18 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 0 |
| 2021-10-15 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 0 |
| 2021-10-14 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 0 |
| 2021-10-13 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 0 |
| 2021-10-12 | $33.00 | $33.00 | $32.50 | $32.50 | $31.83 | 970 |
| 2021-10-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-10-08 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-10-07 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-10-06 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-10-05 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 100 |
| 2021-10-04 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-10-01 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-09-30 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-09-29 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-09-28 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-09-27 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-09-24 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-09-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 333 |
| 2021-09-22 | $33.25 | $33.25 | $33.25 | $33.25 | $32.56 | 0 |
| 2021-09-21 | $33.25 | $33.25 | $33.25 | $33.25 | $32.56 | 0 |
| 2021-09-20 | $33.25 | $33.25 | $33.25 | $33.25 | $32.56 | 0 |
| 2021-09-17 | $33.25 | $33.25 | $33.25 | $33.25 | $32.56 | 0 |
| 2021-09-16 | $33.25 | $33.25 | $33.25 | $33.25 | $32.56 | 0 |
| 2021-09-15 | $33.25 | $33.25 | $33.25 | $33.25 | $32.56 | 0 |
| 2021-09-14 | $33.25 | $33.25 | $33.25 | $33.25 | $32.56 | 178 |
| 2021-09-13 | $33.25 | $33.25 | $33.25 | $33.25 | $32.56 | 125 |
| 2021-09-10 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 0 |
| 2021-09-09 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 5 |
| 2021-09-08 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 333 |
| 2021-09-07 | $33.50 | $33.50 | $33.50 | $33.50 | $32.81 | 108 |
| 2021-09-03 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 126 |
| 2021-09-02 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-09-01 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-08-31 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-08-30 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-08-27 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 573 |
| 2021-08-26 | $32.60 | $32.60 | $32.57 | $32.57 | $31.90 | 232 |
| 2021-08-25 | $33.55 | $33.55 | $33.55 | $33.55 | $32.86 | 581 |
| 2021-08-24 | $33.55 | $33.55 | $33.55 | $33.55 | $32.86 | 0 |
| 2021-08-23 | $33.55 | $33.55 | $33.55 | $33.55 | $32.86 | 0 |
| 2021-08-20 | $33.55 | $33.55 | $33.55 | $33.55 | $32.86 | 0 |
| 2021-08-19 | $33.55 | $33.55 | $33.55 | $33.55 | $32.86 | 150 |
| 2021-08-18 | $33.50 | $33.50 | $33.50 | $33.50 | $32.81 | 730 |
| 2021-08-17 | $32.98 | $32.98 | $32.98 | $32.98 | $32.30 | 0 |
| 2021-08-16 | $32.98 | $32.98 | $32.98 | $32.98 | $32.30 | 0 |
| 2021-08-13 | $32.98 | $32.98 | $32.98 | $32.98 | $32.30 | 0 |
| 2021-08-12 | $32.98 | $32.98 | $32.98 | $32.98 | $32.30 | 0 |
| 2021-08-11 | $32.98 | $32.98 | $32.98 | $32.98 | $32.30 | 0 |
| 2021-08-10 | $32.98 | $32.98 | $32.98 | $32.98 | $32.30 | 0 |
| 2021-08-09 | $32.98 | $32.98 | $32.98 | $32.98 | $32.30 | 0 |
| 2021-08-06 | $32.98 | $32.98 | $32.98 | $32.98 | $32.30 | 500 |
| 2021-08-05 | $32.98 | $32.98 | $32.98 | $32.98 | $32.30 | 300 |
| 2021-08-04 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-08-03 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-08-02 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-07-30 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-07-29 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-07-28 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-07-27 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-07-26 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 250 |
| 2021-07-23 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-07-22 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-07-21 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-07-20 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-07-19 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-07-16 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-07-15 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-07-14 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-07-13 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-07-12 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-07-09 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 2 |
| 2021-07-08 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-07-07 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-07-06 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-07-02 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-07-01 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-06-30 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-06-29 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-06-28 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-06-25 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-06-24 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-06-23 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-06-22 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-06-21 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-06-18 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-06-17 | $36.50 | $36.50 | $36.50 | $36.50 | $35.75 | 0 |
| 2021-06-16 | $37.92 | $38.50 | $36.50 | $36.50 | $35.75 | 516 |
| 2021-06-15 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-06-14 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-06-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 268 |
| 2021-06-10 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 0 |
| 2021-06-09 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 0 |
| 2021-06-08 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 198 |
| 2021-06-07 | $32.97 | $33.00 | $32.97 | $33.00 | $32.32 | 210 |
| 2021-06-04 | $32.81 | $32.81 | $32.81 | $32.81 | $32.13 | 0 |
| 2021-06-03 | $32.88 | $32.88 | $32.50 | $32.81 | $32.13 | 485 |
| 2021-06-02 | $32.31 | $32.31 | $32.31 | $32.31 | $31.64 | 0 |
| 2021-06-01 | $32.31 | $32.31 | $32.31 | $32.31 | $31.64 | 0 |
| 2021-05-28 | $34.07 | $34.07 | $32.31 | $32.31 | $31.64 | 2,700 |
| 2021-05-27 | $32.29 | $32.29 | $32.29 | $32.29 | $31.62 | 5 |
| 2021-05-26 | $32.29 | $32.29 | $32.29 | $32.29 | $31.62 | 0 |
| 2021-05-25 | $32.29 | $32.29 | $32.29 | $32.29 | $31.62 | 0 |
| 2021-05-24 | $32.29 | $32.29 | $32.29 | $32.29 | $31.62 | 0 |
| 2021-05-21 | $32.29 | $32.29 | $32.29 | $32.29 | $31.62 | 0 |
| 2021-05-20 | $32.29 | $32.29 | $32.29 | $32.29 | $31.62 | 0 |
| 2021-05-19 | $32.29 | $32.29 | $32.29 | $32.29 | $31.62 | 0 |
| 2021-05-18 | $32.29 | $32.29 | $32.29 | $32.29 | $31.62 | 1,715 |
| 2021-05-17 | $30.72 | $32.75 | $30.72 | $32.75 | $32.08 | 1,967 |
| 2021-05-14 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-05-13 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 65 |
| 2021-05-12 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-05-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 1,000 |
| 2021-05-10 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 1,300 |
| 2021-05-07 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-05-06 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 150 |
| 2021-05-05 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-05-04 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-05-03 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-04-30 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 0 |
| 2021-04-29 | $33.00 | $33.00 | $33.00 | $33.00 | $31.71 | 0 |
| 2021-04-28 | $32.45 | $33.00 | $32.45 | $33.00 | $31.71 | 1,213 |
| 2021-04-27 | $33.00 | $33.00 | $33.00 | $33.00 | $31.71 | 0 |
| 2021-04-26 | $31.50 | $33.00 | $31.50 | $33.00 | $31.71 | 200 |
| 2021-04-23 | $32.00 | $32.00 | $32.00 | $32.00 | $30.75 | 1 |
| 2021-04-22 | $32.00 | $32.00 | $32.00 | $32.00 | $30.75 | 0 |
| 2021-04-21 | $32.00 | $32.00 | $32.00 | $32.00 | $30.75 | 130 |
| 2021-04-20 | $32.00 | $32.00 | $32.00 | $32.00 | $30.75 | 600 |
| 2021-04-19 | $32.00 | $32.00 | $32.00 | $32.00 | $30.75 | 1,000 |
| 2021-04-16 | $31.50 | $31.50 | $31.50 | $31.50 | $30.27 | 0 |
| 2021-04-15 | $31.50 | $31.50 | $31.50 | $31.50 | $30.27 | 0 |
| 2021-04-14 | $31.50 | $31.50 | $31.50 | $31.50 | $30.27 | 0 |
| 2021-04-13 | $31.50 | $31.50 | $31.50 | $31.50 | $30.27 | 0 |
| 2021-04-12 | $31.50 | $31.50 | $31.50 | $31.50 | $30.27 | 0 |
| 2021-04-09 | $31.50 | $31.50 | $31.50 | $31.50 | $30.27 | 0 |
| 2021-04-08 | $31.50 | $31.50 | $31.50 | $31.50 | $30.27 | 0 |
| 2021-04-07 | $31.50 | $31.50 | $31.50 | $31.50 | $30.27 | 303 |
| 2021-04-06 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-04-05 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-04-01 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-03-31 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-03-30 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-03-29 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-03-26 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-03-25 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 47 |
| 2021-03-24 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-03-23 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-03-19 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 75 |
| 2021-03-18 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-03-17 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-03-16 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 600 |
| 2021-03-15 | $30.12 | $30.12 | $30.12 | $30.12 | $28.95 | 0 |
| 2021-03-12 | $30.12 | $30.12 | $30.12 | $30.12 | $28.95 | 0 |
| 2021-03-11 | $30.12 | $30.12 | $30.12 | $30.12 | $28.95 | 0 |
| 2021-03-10 | $30.12 | $30.12 | $30.12 | $30.12 | $28.95 | 450 |
| 2021-03-09 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 13 |
| 2021-03-08 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-03-05 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-03-04 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 290 |
| 2021-03-03 | $30.95 | $30.95 | $30.95 | $30.95 | $29.74 | 10 |
| 2021-03-02 | $31.40 | $31.40 | $30.95 | $30.95 | $29.74 | 366 |
| 2021-03-01 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-02-26 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-02-25 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-02-24 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-02-23 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 0 |
| 2021-02-22 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 190 |
| 2021-02-19 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 3 |
| 2021-02-18 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 7 |
| 2021-02-17 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 7 |
| 2021-02-16 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 1,423 |
| 2021-02-12 | $31.94 | $31.94 | $31.94 | $31.94 | $30.70 | 0 |
| 2021-02-11 | $31.94 | $31.94 | $31.94 | $31.94 | $30.70 | 35 |
| 2021-02-10 | $30.50 | $30.50 | $30.50 | $30.50 | $29.31 | 84 |
| 2021-02-09 | $30.50 | $30.50 | $30.50 | $30.50 | $29.31 | 0 |
| 2021-02-08 | $30.50 | $30.50 | $30.50 | $30.50 | $29.31 | 84 |
| 2021-02-05 | $30.50 | $30.50 | $30.50 | $30.50 | $29.31 | 0 |
| 2021-02-04 | $30.50 | $30.50 | $30.50 | $30.50 | $29.31 | 0 |
| 2021-02-03 | $30.50 | $30.50 | $30.50 | $30.50 | $29.31 | 618 |
| 2021-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2021-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2021-01-29 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 100 |
| 2021-01-28 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 200 |
| 2021-01-27 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 100 |
| 2021-01-26 | $29.95 | $29.95 | $29.95 | $29.95 | $28.78 | 0 |
| 2021-01-25 | $29.95 | $29.95 | $29.95 | $29.95 | $28.78 | 715 |
| 2021-01-22 | $29.88 | $30.00 | $29.88 | $30.00 | $28.83 | 406 |
| 2021-01-21 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 30 |
| 2021-01-20 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 12,300 |
| 2021-01-19 | $30.66 | $30.66 | $30.66 | $30.66 | $29.47 | 0 |
| 2021-01-15 | $30.66 | $30.66 | $30.66 | $30.66 | $29.47 | 0 |
| 2021-01-14 | $30.66 | $30.66 | $30.66 | $30.66 | $29.47 | 150 |
| 2021-01-13 | $29.74 | $30.44 | $29.74 | $30.44 | $29.25 | 865 |
| 2021-01-12 | $29.20 | $29.20 | $29.20 | $29.20 | $28.06 | 437 |
| 2021-01-11 | $29.12 | $29.25 | $29.12 | $29.20 | $28.06 | 620 |
| 2021-01-08 | $29.15 | $29.15 | $29.15 | $29.15 | $28.01 | 0 |
| 2021-01-07 | $29.15 | $29.15 | $29.15 | $29.15 | $28.01 | 0 |
| 2021-01-06 | $29.15 | $29.15 | $29.15 | $29.15 | $28.01 | 0 |
| 2021-01-05 | $29.15 | $29.15 | $29.15 | $29.15 | $28.01 | 70 |
| 2021-01-04 | $29.15 | $29.15 | $29.15 | $29.15 | $28.01 | 0 |
| 2020-12-31 | $29.15 | $29.15 | $29.15 | $29.15 | $28.01 | 0 |
| 2020-12-30 | $29.15 | $29.15 | $29.15 | $29.15 | $28.01 | 100 |
| 2020-12-29 | $29.15 | $29.15 | $29.15 | $29.15 | $28.01 | 200 |
| 2020-12-28 | $28.60 | $28.60 | $28.60 | $28.60 | $27.49 | 380 |
| 2020-12-24 | $28.60 | $28.60 | $28.55 | $28.60 | $27.49 | 600 |
| 2020-12-23 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 100 |
| 2020-12-22 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 0 |
| 2020-12-21 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 0 |
| 2020-12-18 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 0 |
| 2020-12-17 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 0 |
| 2020-12-16 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 1 |
| 2020-12-15 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 0 |
| 2020-12-14 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 1 |
| 2020-12-11 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 1,100 |
| 2020-12-10 | $28.75 | $28.75 | $28.75 | $28.75 | $27.63 | 465 |
| 2020-12-09 | $28.75 | $28.75 | $28.75 | $28.75 | $27.63 | 0 |
| 2020-12-08 | $28.75 | $28.75 | $28.75 | $28.75 | $27.63 | 465 |
| 2020-12-07 | $28.75 | $28.75 | $28.75 | $28.75 | $27.63 | 10 |
| 2020-12-04 | $28.75 | $28.75 | $28.75 | $28.75 | $27.63 | 1,001 |
| 2020-12-03 | $28.25 | $28.25 | $27.61 | $28.00 | $26.91 | 436 |
| 2020-12-02 | $28.26 | $28.26 | $28.26 | $28.26 | $27.16 | 200 |
| 2020-12-01 | $28.26 | $28.26 | $28.26 | $28.26 | $27.16 | 190 |
| 2020-11-30 | $28.51 | $28.51 | $28.50 | $28.50 | $27.39 | 1,750 |
| 2020-11-27 | $28.16 | $28.16 | $28.16 | $28.16 | $27.06 | 0 |
| 2020-11-25 | $28.16 | $28.16 | $28.16 | $28.16 | $27.06 | 0 |
| 2020-11-24 | $28.16 | $28.16 | $28.16 | $28.16 | $27.06 | 0 |
| 2020-11-23 | $28.16 | $28.16 | $28.16 | $28.16 | $27.06 | 2 |
| 2020-11-20 | $28.16 | $28.16 | $28.16 | $28.16 | $27.06 | 0 |
| 2020-11-19 | $28.16 | $28.16 | $28.16 | $28.16 | $27.06 | 0 |
| 2020-11-18 | $28.16 | $28.16 | $28.16 | $28.16 | $27.06 | 0 |
| 2020-11-17 | $28.16 | $28.16 | $28.16 | $28.16 | $27.06 | 0 |
| 2020-11-16 | $29.17 | $29.17 | $28.16 | $28.16 | $27.06 | 456 |
| 2020-11-13 | $29.00 | $29.00 | $28.16 | $28.16 | $27.06 | 200 |
| 2020-11-12 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 0 |
| 2020-11-11 | $29.03 | $29.03 | $29.00 | $29.00 | $27.87 | 356 |
| 2020-11-10 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 23 |
| 2020-11-09 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 0 |
| 2020-11-06 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 0 |
| 2020-11-05 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 41 |
| 2020-11-04 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 200 |
| 2020-11-03 | $29.75 | $29.75 | $29.75 | $29.75 | $28.59 | 0 |
| 2020-11-02 | $29.75 | $29.75 | $29.75 | $29.75 | $28.59 | 241 |
| 2020-10-30 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2020-10-29 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2020-10-28 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2020-10-27 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2020-10-26 | $30.11 | $30.11 | $30.00 | $30.00 | $28.83 | 888 |
| 2020-10-23 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2020-10-22 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2020-10-21 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2020-10-20 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2020-10-19 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2020-10-16 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2020-10-15 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2020-10-14 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 800 |
| 2020-10-13 | $29.91 | $29.91 | $29.91 | $29.91 | $28.74 | 0 |
| 2020-10-12 | $29.91 | $29.91 | $29.91 | $29.91 | $28.74 | 0 |
| 2020-10-09 | $29.91 | $29.91 | $29.91 | $29.91 | $28.74 | 0 |
| 2020-10-08 | $29.91 | $29.91 | $29.91 | $29.91 | $28.74 | 0 |
| 2020-10-07 | $29.91 | $29.91 | $29.91 | $29.91 | $28.74 | 0 |
| 2020-10-06 | $29.91 | $29.91 | $29.91 | $29.91 | $28.74 | 0 |
| 2020-10-05 | $29.91 | $29.91 | $29.91 | $29.91 | $28.74 | 243 |
| 2020-10-02 | $35.00 | $35.00 | $30.00 | $30.00 | $28.83 | 661 |
| 2020-10-01 | $37.00 | $37.00 | $37.00 | $37.00 | $35.56 | 309 |
| 2020-09-30 | $42.98 | $42.98 | $42.97 | $42.98 | $41.31 | 226 |
| 2020-09-29 | $29.72 | $29.72 | $29.72 | $29.72 | $28.56 | 0 |
| 2020-09-28 | $29.72 | $29.72 | $29.72 | $29.72 | $28.56 | 0 |
| 2020-09-25 | $29.72 | $29.72 | $29.72 | $29.72 | $28.56 | 4,514 |
| 2020-09-24 | $29.72 | $29.72 | $29.72 | $29.72 | $28.56 | 140 |
| 2020-09-23 | $29.70 | $29.70 | $29.70 | $29.70 | $28.54 | 0 |
| 2020-09-22 | $29.75 | $29.75 | $29.70 | $29.70 | $28.54 | 5,373 |
| 2020-09-21 | $29.75 | $29.75 | $29.75 | $29.75 | $28.59 | 3,423 |
| 2020-09-18 | $29.75 | $29.75 | $29.75 | $29.75 | $28.59 | 6 |
| 2020-09-17 | $29.75 | $29.75 | $29.75 | $29.75 | $28.59 | 0 |
| 2020-09-16 | $29.75 | $29.75 | $29.75 | $29.75 | $28.59 | 12 |
| 2020-09-15 | $29.75 | $29.75 | $29.75 | $29.75 | $28.59 | 270 |
| 2020-09-14 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 0 |
| 2020-09-11 | $29.55 | $29.55 | $29.50 | $29.50 | $28.35 | 700 |
| 2020-09-10 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 8,209 |
| 2020-09-09 | $29.15 | $29.15 | $29.15 | $29.15 | $28.01 | 0 |
| 2020-09-08 | $29.15 | $29.15 | $29.15 | $29.15 | $28.01 | 0 |
| 2020-09-04 | $29.15 | $29.15 | $29.15 | $29.15 | $28.01 | 0 |
| 2020-09-03 | $29.15 | $29.15 | $29.15 | $29.15 | $28.01 | 2,000 |
| 2020-09-02 | $29.15 | $29.15 | $29.15 | $29.15 | $28.01 | 100 |
| 2020-09-01 | $29.15 | $29.15 | $29.15 | $29.15 | $28.01 | 2,000 |
| 2020-08-31 | $29.00 | $29.50 | $29.00 | $29.50 | $28.35 | 2,042 |
| 2020-08-28 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 7,980 |
| 2020-08-27 | $28.75 | $28.75 | $28.75 | $28.75 | $27.63 | 0 |
| 2020-08-26 | $28.75 | $28.75 | $28.75 | $28.75 | $27.63 | 1,024 |
| 2020-08-25 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 215 |
| 2020-08-24 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 106 |
| 2020-08-21 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 895 |
| 2020-08-20 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 0 |
| 2020-08-19 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 0 |
| 2020-08-18 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 0 |
| 2020-08-17 | $28.50 | $29.00 | $28.50 | $29.00 | $27.87 | 341 |
| 2020-08-14 | $29.95 | $29.95 | $29.95 | $29.95 | $28.78 | 0 |
| 2020-08-13 | $29.95 | $29.95 | $29.95 | $29.95 | $28.78 | 0 |
| 2020-08-12 | $29.95 | $29.95 | $29.95 | $29.95 | $28.78 | 206 |
| 2020-08-11 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2020-08-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 30 |
| 2020-08-07 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 1 |
| 2020-08-06 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2020-08-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2020-08-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 295 |
| 2020-08-03 | $28.00 | $28.50 | $28.00 | $28.50 | $27.39 | 921 |
| 2020-07-31 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 10 |
| 2020-07-30 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 400 |
| 2020-07-29 | $27.80 | $27.80 | $27.80 | $27.80 | $26.72 | 0 |
| 2020-07-28 | $27.80 | $27.80 | $27.80 | $27.80 | $26.72 | 0 |
| 2020-07-27 | $27.80 | $27.80 | $27.80 | $27.80 | $26.72 | 282 |
| 2020-07-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 201 |
| 2020-07-23 | $27.63 | $27.63 | $27.63 | $27.63 | $26.55 | 362 |
| 2020-07-22 | $27.55 | $27.55 | $27.55 | $27.55 | $26.48 | 531 |
| 2020-07-21 | $27.52 | $27.52 | $27.52 | $27.52 | $26.45 | 0 |
| 2020-07-20 | $27.52 | $27.52 | $27.52 | $27.52 | $26.45 | 1 |
| 2020-07-17 | $28.00 | $28.00 | $27.52 | $27.52 | $26.45 | 5,390 |
| 2020-07-16 | $27.25 | $27.25 | $27.25 | $27.25 | $26.19 | 0 |
| 2020-07-15 | $27.25 | $27.25 | $27.25 | $27.25 | $26.19 | 1,062 |
| 2020-07-14 | $27.25 | $27.25 | $27.25 | $27.25 | $26.19 | 100 |
| 2020-07-13 | $27.25 | $27.50 | $27.25 | $27.50 | $26.43 | 1,600 |
| 2020-07-10 | $27.75 | $27.75 | $27.42 | $27.42 | $26.35 | 3,500 |
| 2020-07-09 | $27.25 | $27.25 | $27.00 | $27.20 | $26.14 | 1,487 |
| 2020-07-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.95 | 0 |
| 2020-07-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.95 | 0 |
| 2020-07-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.95 | 25 |
| 2020-07-02 | $27.00 | $27.00 | $27.00 | $27.00 | $25.95 | 300 |
| 2020-07-01 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2020-06-30 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2020-06-29 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 10 |
| 2020-06-26 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 4,864 |
| 2020-06-25 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 1,000 |
| 2020-06-24 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 10 |
| 2020-06-23 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 100 |
| 2020-06-22 | $27.00 | $27.00 | $27.00 | $27.00 | $25.95 | 0 |
| 2020-06-19 | $27.00 | $27.00 | $27.00 | $27.00 | $25.95 | 0 |
| 2020-06-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.95 | 0 |
| 2020-06-17 | $27.30 | $27.30 | $27.00 | $27.00 | $25.95 | 2,200 |
| 2020-06-16 | $27.30 | $27.30 | $27.30 | $27.30 | $26.24 | 0 |
| 2020-06-15 | $27.30 | $27.30 | $27.30 | $27.30 | $26.24 | 0 |
| 2020-06-12 | $27.00 | $27.50 | $27.00 | $27.30 | $26.24 | 1,956 |
| 2020-06-11 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2020-06-10 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2020-06-09 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 1,000 |
| 2020-06-08 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 732 |
| 2020-06-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.95 | 0 |
| 2020-06-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.95 | 0 |
| 2020-06-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.95 | 0 |
| 2020-06-02 | $27.25 | $27.50 | $27.00 | $27.00 | $25.95 | 2,114 |
| 2020-06-01 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 150 |
| 2020-05-29 | $26.25 | $27.05 | $26.25 | $27.05 | $26.00 | 450 |
| 2020-05-28 | $25.65 | $25.65 | $25.65 | $25.65 | $24.65 | 0 |
| 2020-05-27 | $25.65 | $25.65 | $25.65 | $25.65 | $24.65 | 0 |
| 2020-05-26 | $25.65 | $25.65 | $25.65 | $25.65 | $24.65 | 0 |
| 2020-05-22 | $25.65 | $25.65 | $25.65 | $25.65 | $24.65 | 1,000 |
| 2020-05-21 | $24.75 | $24.75 | $24.75 | $24.75 | $23.79 | 0 |
| 2020-05-20 | $24.75 | $24.75 | $24.75 | $24.75 | $23.79 | 0 |
| 2020-05-19 | $24.75 | $24.75 | $24.75 | $24.75 | $23.79 | 0 |
| 2020-05-18 | $24.75 | $24.75 | $24.75 | $24.75 | $23.79 | 1 |
| 2020-05-15 | $24.75 | $24.75 | $24.75 | $24.75 | $23.79 | 400 |
| 2020-05-14 | $24.25 | $24.25 | $24.25 | $24.25 | $23.31 | 0 |
| 2020-05-13 | $24.25 | $24.25 | $24.25 | $24.25 | $23.31 | 0 |
| 2020-05-12 | $24.25 | $24.25 | $24.25 | $24.25 | $23.31 | 0 |
| 2020-05-11 | $24.26 | $24.26 | $24.25 | $24.25 | $23.31 | 792 |
| 2020-05-08 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2020-05-07 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 23 |
| 2020-05-06 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2020-05-05 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2020-05-04 | $25.50 | $27.50 | $25.50 | $27.50 | $26.43 | 532 |
| 2020-05-01 | $24.01 | $24.50 | $24.01 | $24.50 | $23.55 | 3,564 |
| 2020-04-30 | $23.90 | $23.90 | $23.90 | $23.90 | $22.97 | 0 |
| 2020-04-29 | $23.37 | $23.37 | $23.37 | $23.37 | $22.46 | 125 |
| 2020-04-28 | $23.90 | $23.90 | $23.90 | $23.90 | $22.46 | 0 |
| 2020-04-27 | $23.90 | $23.90 | $23.90 | $23.90 | $22.46 | 150 |
| 2020-04-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2020-04-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 11,000 |
| 2020-04-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 7,100 |
| 2020-04-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 2,104 |
| 2020-04-20 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2020-04-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2020-04-16 | $23.75 | $24.00 | $23.75 | $24.00 | $22.55 | 300 |
| 2020-04-15 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 0 |
| 2020-04-14 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 340 |
| 2020-04-13 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 1,480 |
| 2020-04-09 | $23.90 | $24.00 | $23.90 | $24.00 | $22.55 | 600 |
| 2020-04-08 | $23.11 | $23.11 | $23.11 | $23.11 | $21.72 | 4 |
| 2020-04-07 | $23.11 | $23.11 | $23.11 | $23.11 | $21.72 | 0 |
| 2020-04-06 | $23.80 | $23.90 | $23.11 | $23.11 | $21.72 | 702 |
| 2020-04-03 | $23.50 | $23.50 | $23.10 | $23.10 | $21.71 | 2,285 |
| 2020-04-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2020-04-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 1 |
| 2020-03-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 8 |
| 2020-03-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 120 |
| 2020-03-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 5,083 |
| 2020-03-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 518 |
| 2020-03-25 | $21.00 | $23.50 | $21.00 | $23.50 | $22.08 | 1,607 |
| 2020-03-24 | $23.50 | $23.50 | $23.50 | $23.50 | $22.08 | 0 |
| 2020-03-23 | $23.50 | $23.50 | $23.50 | $23.50 | $22.08 | 550 |
| 2020-03-20 | $24.20 | $24.20 | $22.00 | $24.20 | $22.74 | 1,700 |
| 2020-03-19 | $24.20 | $24.20 | $24.20 | $24.20 | $22.74 | 2,295 |
| 2020-03-18 | $26.05 | $26.05 | $24.00 | $25.00 | $23.49 | 4,182 |
| 2020-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 150 |
| 2020-03-16 | $26.66 | $26.66 | $26.00 | $26.00 | $24.43 | 625 |
| 2020-03-13 | $27.70 | $27.70 | $27.00 | $27.00 | $25.37 | 3,982 |
| 2020-03-12 | $27.60 | $27.65 | $27.60 | $27.60 | $25.94 | 9,100 |
| 2020-03-11 | $27.60 | $27.60 | $27.60 | $27.60 | $25.94 | 1,050 |
| 2020-03-10 | $27.60 | $28.00 | $27.60 | $28.00 | $26.31 | 2,010 |
| 2020-03-09 | $27.60 | $27.60 | $27.50 | $27.60 | $25.94 | 1,750 |
| 2020-03-06 | $27.50 | $28.00 | $27.50 | $28.00 | $26.31 | 2,796 |
| 2020-03-05 | $28.35 | $28.35 | $28.35 | $28.35 | $26.64 | 400 |
| 2020-03-04 | $28.30 | $28.30 | $28.30 | $28.30 | $26.59 | 800 |
| 2020-03-03 | $28.10 | $28.10 | $28.10 | $28.10 | $26.41 | 0 |
| 2020-03-02 | $28.10 | $28.10 | $28.10 | $28.10 | $26.41 | 0 |
| 2020-02-28 | $28.50 | $28.50 | $28.10 | $28.10 | $26.41 | 8,373 |
| 2020-02-27 | $28.50 | $28.50 | $28.50 | $28.50 | $26.78 | 3,486 |
| 2020-02-26 | $28.55 | $28.55 | $28.50 | $28.50 | $26.78 | 4,454 |
| 2020-02-25 | $28.55 | $28.55 | $28.55 | $28.55 | $26.83 | 250 |
| 2020-02-24 | $28.50 | $28.50 | $28.50 | $28.50 | $26.78 | 100 |
| 2020-02-21 | $29.00 | $29.00 | $29.00 | $29.00 | $27.25 | 0 |
| 2020-02-20 | $29.00 | $29.00 | $29.00 | $29.00 | $27.25 | 13 |
| 2020-02-19 | $29.00 | $29.00 | $29.00 | $29.00 | $27.25 | 144 |
| 2020-02-18 | $28.80 | $28.90 | $28.80 | $28.82 | $27.08 | 12,839 |
| 2020-02-14 | $28.80 | $28.80 | $28.70 | $28.70 | $26.97 | 3,048 |
| 2020-02-13 | $28.80 | $28.80 | $28.80 | $28.80 | $27.06 | 350 |
| 2020-02-12 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 0 |
| 2020-02-11 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 0 |
| 2020-02-10 | $28.21 | $28.21 | $28.00 | $28.00 | $26.31 | 500 |
| 2020-02-07 | $28.90 | $28.90 | $28.90 | $28.90 | $27.16 | 0 |
| 2020-02-06 | $29.00 | $33.00 | $28.55 | $28.90 | $27.16 | 1,249 |
| 2020-02-04 | $29.00 | $29.00 | $29.00 | $29.00 | $27.25 | 628 |
| 2020-02-03 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 1 |
| 2020-01-31 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 0 |
| 2020-01-29 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 0 |
| 2020-01-28 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 0 |
| 2020-01-27 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 0 |
| 2020-01-24 | $27.52 | $27.52 | $27.50 | $27.50 | $25.84 | 900 |
| 2020-01-23 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 0 |
| 2020-01-22 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 800 |
| 2020-01-21 | $27.75 | $27.75 | $27.75 | $27.75 | $26.08 | 100 |
| 2020-01-17 | $28.00 | $28.00 | $27.50 | $27.50 | $25.84 | 1,200 |
| 2020-01-16 | $27.55 | $27.55 | $27.50 | $27.50 | $25.84 | 1,640 |
| 2020-01-15 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 0 |
| 2020-01-14 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 0 |
| 2020-01-13 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 0 |
| 2020-01-10 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 0 |
| 2020-01-09 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 0 |
| 2020-01-08 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 0 |
| 2020-01-07 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 10 |
| 2020-01-06 | $27.50 | $27.50 | $27.50 | $27.50 | $25.84 | 110 |
| 2020-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 0 |
| 2020-01-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 0 |
| 2019-12-31 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 0 |
| 2019-12-30 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 0 |
| 2019-12-27 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 264 |
| 2019-12-26 | $27.30 | $27.30 | $27.30 | $27.30 | $25.65 | 0 |
| 2019-12-24 | $27.30 | $27.30 | $27.30 | $27.30 | $25.65 | 670 |
| 2019-12-23 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 0 |
| 2019-12-20 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 400 |
| 2019-12-19 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 35 |
| 2019-12-18 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 0 |
| 2019-12-17 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 0 |
| 2019-12-16 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 0 |
| 2019-12-13 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 300 |
| 2019-12-12 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 0 |
| 2019-12-11 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 0 |
| 2019-12-10 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 70 |
| 2019-12-09 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 0 |
| 2019-12-06 | $27.20 | $27.25 | $27.20 | $27.25 | $25.61 | 800 |
| 2019-12-05 | $27.20 | $27.20 | $27.20 | $27.20 | $25.56 | 1,500 |
| 2019-12-04 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 0 |
| 2019-12-03 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 0 |
| 2019-12-02 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 10,000 |
| 2019-11-29 | $27.25 | $27.25 | $27.25 | $27.25 | $25.61 | 900 |
| 2019-11-27 | $26.96 | $26.96 | $26.96 | $26.96 | $25.34 | 0 |
| 2019-11-26 | $26.96 | $26.96 | $26.96 | $26.96 | $25.34 | 0 |
| 2019-11-25 | $26.96 | $26.96 | $26.96 | $26.96 | $25.34 | 100 |
| 2019-11-22 | $26.80 | $26.80 | $26.80 | $26.80 | $25.18 | 0 |
| 2019-11-21 | $26.80 | $26.80 | $26.80 | $26.80 | $25.18 | 0 |
| 2019-11-20 | $26.80 | $26.80 | $26.80 | $26.80 | $25.18 | 0 |
| 2019-11-19 | $26.80 | $26.80 | $26.80 | $26.80 | $25.18 | 0 |
| 2019-11-18 | $26.80 | $26.80 | $26.80 | $26.80 | $25.18 | 0 |
| 2019-11-15 | $26.80 | $26.80 | $26.80 | $26.80 | $25.18 | 0 |
| 2019-11-14 | $26.76 | $26.80 | $26.76 | $26.80 | $25.18 | 500 |
| 2019-11-13 | $26.80 | $26.80 | $26.80 | $26.80 | $25.18 | 0 |
| 2019-11-12 | $26.80 | $26.80 | $26.80 | $26.80 | $25.18 | 0 |
| 2019-11-11 | $26.80 | $26.80 | $26.80 | $26.80 | $25.18 | 0 |
| 2019-11-08 | $26.80 | $26.80 | $26.80 | $26.80 | $25.18 | 0 |
| 2019-11-07 | $26.80 | $26.80 | $26.80 | $26.80 | $25.18 | 0 |
| 2019-11-06 | $26.76 | $26.80 | $26.76 | $26.80 | $25.18 | 502 |
| 2019-11-05 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 25 |
| 2019-11-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 236 |
| 2019-11-01 | $26.76 | $26.76 | $26.50 | $26.50 | $24.90 | 1,400 |
| 2019-10-31 | $26.00 | $26.50 | $26.00 | $26.50 | $24.90 | 1,744 |
| 2019-10-30 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 0 |
| 2019-10-29 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 0 |
| 2019-10-28 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 0 |
| 2019-10-25 | $26.75 | $26.75 | $26.50 | $26.60 | $25.00 | 1,700 |
| 2019-10-24 | $26.75 | $26.75 | $26.75 | $26.75 | $25.14 | 0 |
| 2019-10-23 | $26.75 | $26.75 | $26.75 | $26.75 | $25.14 | 0 |
| 2019-10-22 | $26.75 | $26.75 | $26.75 | $26.75 | $25.14 | 0 |
| 2019-10-21 | $26.75 | $26.75 | $26.75 | $26.75 | $25.14 | 0 |
| 2019-10-18 | $26.75 | $26.75 | $26.75 | $26.75 | $25.14 | 100 |
| 2019-10-17 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-10-16 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-10-15 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-10-14 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-10-11 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-10-10 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-10-09 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-10-08 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 300 |
| 2019-10-07 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-10-04 | $26.55 | $26.55 | $26.50 | $26.50 | $24.90 | 750 |
| 2019-10-03 | $26.55 | $26.55 | $26.55 | $26.55 | $24.95 | 0 |
| 2019-10-02 | $26.55 | $26.55 | $26.55 | $26.55 | $24.95 | 250 |
| 2019-10-01 | $26.55 | $26.55 | $26.55 | $26.55 | $24.95 | 0 |
| 2019-09-30 | $26.55 | $26.55 | $26.55 | $26.55 | $24.95 | 386 |
| 2019-09-27 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 12 |
| 2019-09-26 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 102 |
| 2019-09-25 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 62 |
| 2019-09-24 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 500 |
| 2019-09-23 | $26.35 | $26.35 | $26.35 | $26.35 | $24.76 | 0 |
| 2019-09-20 | $26.55 | $26.75 | $26.35 | $26.35 | $24.76 | 817 |
| 2019-09-19 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-09-18 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-09-17 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 150 |
| 2019-09-16 | $26.25 | $26.25 | $26.25 | $26.25 | $24.67 | 0 |
| 2019-09-13 | $26.25 | $26.25 | $26.25 | $26.25 | $24.67 | 0 |
| 2019-09-12 | $26.25 | $26.25 | $26.25 | $26.25 | $24.67 | 0 |
| 2019-09-11 | $26.25 | $26.25 | $26.25 | $26.25 | $24.67 | 252 |
| 2019-09-10 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-09-09 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-09-06 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-09-05 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-09-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-09-03 | $26.40 | $26.50 | $26.40 | $26.50 | $24.90 | 3,200 |
| 2019-08-30 | $26.40 | $26.40 | $26.40 | $26.40 | $24.81 | 0 |
| 2019-08-29 | $26.30 | $26.40 | $26.25 | $26.40 | $24.81 | 700 |
| 2019-08-28 | $26.30 | $26.30 | $26.25 | $26.25 | $24.67 | 1,179 |
| 2019-08-27 | $26.45 | $26.45 | $26.45 | $26.45 | $24.86 | 0 |
| 2019-08-26 | $26.45 | $26.45 | $26.45 | $26.45 | $24.86 | 2 |
| 2019-08-23 | $26.45 | $26.45 | $26.45 | $26.45 | $24.86 | 0 |
| 2019-08-22 | $26.45 | $26.45 | $26.45 | $26.45 | $24.86 | 0 |
| 2019-08-21 | $26.45 | $26.45 | $26.45 | $26.45 | $24.86 | 0 |
| 2019-08-20 | $26.45 | $26.45 | $26.45 | $26.45 | $24.86 | 0 |
| 2019-08-19 | $26.75 | $26.75 | $26.45 | $26.45 | $24.86 | 400 |
| 2019-08-16 | $26.35 | $26.45 | $26.35 | $26.40 | $24.81 | 365 |
| 2019-08-15 | $26.26 | $26.26 | $26.25 | $26.25 | $24.67 | 1,400 |
| 2019-08-14 | $26.26 | $26.26 | $26.25 | $26.25 | $24.67 | 1,400 |
| 2019-08-13 | $26.26 | $26.26 | $26.25 | $26.25 | $24.67 | 1,351 |
| 2019-08-12 | $26.30 | $26.30 | $26.30 | $26.30 | $24.71 | 241 |
| 2019-08-09 | $26.45 | $26.45 | $26.45 | $26.45 | $24.86 | 1,500 |
| 2019-08-08 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 100 |
| 2019-08-07 | $26.35 | $26.35 | $26.26 | $26.31 | $24.72 | 2,314 |
| 2019-08-06 | $26.50 | $26.50 | $26.35 | $26.35 | $24.76 | 600 |
| 2019-08-05 | $26.50 | $26.50 | $26.35 | $26.35 | $24.76 | 611 |
| 2019-08-02 | $26.66 | $26.66 | $26.66 | $26.66 | $25.05 | 100 |
| 2019-08-01 | $26.56 | $26.61 | $26.56 | $26.61 | $25.01 | 200 |
| 2019-07-31 | $26.45 | $26.45 | $26.26 | $26.26 | $24.68 | 5,900 |
| 2019-07-30 | $26.25 | $26.50 | $26.25 | $26.50 | $24.90 | 1,015 |
| 2019-07-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 150 |
| 2019-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 1,205 |
| 2019-07-25 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 701 |
| 2019-07-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 0 |
| 2019-07-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 0 |
| 2019-07-22 | $25.85 | $26.00 | $25.85 | $26.00 | $24.43 | 2,100 |
| 2019-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 1,000 |
| 2019-07-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 2 |
| 2019-07-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 0 |
| 2019-07-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 1,000 |
| 2019-07-15 | $26.30 | $26.30 | $26.30 | $26.30 | $24.71 | 0 |
| 2019-07-12 | $26.30 | $26.30 | $26.30 | $26.30 | $24.71 | 82 |
| 2019-07-11 | $26.30 | $26.30 | $26.30 | $26.30 | $24.71 | 7,756 |
| 2019-07-10 | $26.34 | $26.34 | $26.34 | $26.34 | $24.75 | 0 |
| 2019-07-09 | $26.34 | $26.34 | $26.34 | $26.34 | $24.75 | 0 |
| 2019-07-08 | $26.34 | $26.34 | $26.34 | $26.34 | $24.75 | 2,000 |
| 2019-07-05 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 1,500 |
| 2019-07-03 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-07-02 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2019-07-01 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 850 |
| 2019-06-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 0 |
| 2019-06-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 0 |
| 2019-06-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 0 |
| 2019-06-25 | $27.00 | $27.00 | $26.00 | $26.00 | $24.43 | 5,602 |
| 2019-06-24 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 0 |
| 2019-06-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 4,200 |
| 2019-06-20 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 4,000 |
| 2019-06-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 0 |
| 2019-06-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 275 |
| 2019-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 0 |
| 2019-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 0 |
| 2019-06-12 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 0 |
| 2019-06-11 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 0 |
| 2019-06-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 0 |
| 2019-06-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 0 |
| 2019-06-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 550 |
| 2019-06-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 0 |
| 2019-05-31 | $27.20 | $27.20 | $27.00 | $27.00 | $25.37 | 2,644 |
| 2019-05-30 | $27.01 | $27.50 | $27.00 | $27.00 | $25.37 | 2,331 |
| 2019-05-29 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 33 |
| 2019-05-28 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 0 |
| 2019-05-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 61 |
| 2019-05-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 28 |
| 2019-05-22 | $26.66 | $28.00 | $26.66 | $28.00 | $26.31 | 397 |
| 2019-05-21 | $26.50 | $26.67 | $26.50 | $26.67 | $25.06 | 747 |
| 2019-05-20 | $26.64 | $26.64 | $26.64 | $26.64 | $25.03 | 500 |
| 2019-05-17 | $26.28 | $26.28 | $26.28 | $26.28 | $24.70 | 276 |
| 2019-05-16 | $25.72 | $25.72 | $25.72 | $25.72 | $24.17 | 700 |
| 2019-05-15 | $26.67 | $26.67 | $26.00 | $26.00 | $24.43 | 1,013 |
| 2019-05-14 | $26.50 | $26.50 | $25.72 | $25.72 | $24.17 | 775 |
| 2019-05-13 | $26.55 | $26.60 | $26.50 | $26.50 | $24.90 | 520 |
| 2019-05-10 | $25.70 | $25.70 | $25.70 | $25.70 | $24.15 | 58 |
| 2019-05-09 | $25.70 | $25.70 | $25.70 | $25.70 | $24.15 | 0 |
| 2019-05-08 | $25.70 | $25.70 | $25.70 | $25.70 | $24.15 | 21 |
| 2019-05-07 | $25.70 | $25.70 | $25.70 | $25.70 | $24.15 | 0 |
| 2019-05-06 | $25.70 | $25.70 | $25.70 | $25.70 | $24.15 | 0 |
| 2019-05-03 | $25.70 | $25.70 | $25.70 | $25.70 | $24.15 | 175 |
| 2019-05-02 | $26.75 | $26.75 | $26.75 | $26.75 | $25.14 | 0 |
| 2019-05-01 | $26.70 | $26.75 | $26.70 | $26.75 | $25.14 | 300 |
| 2019-04-30 | $26.85 | $26.85 | $26.85 | $26.85 | $25.23 | 0 |
| 2019-04-29 | $26.85 | $26.85 | $26.85 | $26.85 | $25.23 | 0 |
| 2019-04-25 | $26.85 | $26.85 | $26.85 | $26.85 | $24.76 | 0 |
| 2019-04-24 | $26.85 | $26.85 | $26.85 | $26.85 | $24.76 | 100 |
| 2019-04-23 | $27.10 | $27.10 | $27.10 | $27.10 | $24.99 | 0 |
| 2019-04-22 | $27.10 | $27.10 | $27.10 | $27.10 | $24.99 | 0 |
| 2019-04-18 | $27.10 | $27.10 | $27.10 | $27.10 | $24.99 | 0 |
| 2019-04-17 | $27.10 | $27.10 | $27.10 | $27.10 | $24.99 | 35 |
| 2019-04-16 | $27.10 | $27.10 | $27.10 | $27.10 | $24.99 | 100 |
| 2019-04-15 | $27.10 | $27.10 | $27.10 | $27.10 | $24.99 | 0 |
| 2019-04-12 | $27.10 | $27.10 | $27.10 | $27.10 | $24.99 | 100 |
| 2019-04-11 | $26.85 | $26.92 | $26.50 | $26.92 | $24.83 | 2,133 |
| 2019-04-10 | $26.85 | $26.85 | $26.85 | $26.85 | $24.76 | 0 |
| 2019-04-09 | $26.87 | $26.87 | $26.85 | $26.85 | $24.76 | 9,000 |
| 2019-04-08 | $26.82 | $26.82 | $26.82 | $26.82 | $24.73 | 0 |
| 2019-04-05 | $26.75 | $26.82 | $26.75 | $26.82 | $24.73 | 211 |
| 2019-04-04 | $26.35 | $26.35 | $26.30 | $26.30 | $24.25 | 1,000 |
| 2019-04-03 | $26.48 | $26.50 | $26.48 | $26.50 | $24.44 | 1,000 |
| 2019-04-02 | $26.50 | $26.60 | $26.45 | $26.45 | $24.39 | 12,100 |
| 2019-04-01 | $26.60 | $26.60 | $26.60 | $26.60 | $24.53 | 700 |
| 2019-03-29 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 2 |
| 2019-03-28 | $26.49 | $26.49 | $26.49 | $26.49 | $24.43 | 5 |
| 2019-03-27 | $26.49 | $26.49 | $26.49 | $26.49 | $24.43 | 500 |
| 2019-03-26 | $26.49 | $26.49 | $26.49 | $26.49 | $24.43 | 0 |
| 2019-03-25 | $26.49 | $26.49 | $26.49 | $26.49 | $24.43 | 0 |
| 2019-03-22 | $26.50 | $26.50 | $26.49 | $26.49 | $24.43 | 1,165 |
| 2019-03-21 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2019-03-20 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2019-03-19 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 116 |
| 2019-03-18 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2019-03-15 | $26.45 | $26.50 | $26.45 | $26.50 | $24.44 | 1,705 |
| 2019-03-14 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 541 |
| 2019-03-13 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2019-03-12 | $25.70 | $26.50 | $25.70 | $26.50 | $24.44 | 1,676 |
| 2019-03-11 | $26.10 | $26.10 | $26.10 | $26.10 | $24.07 | 0 |
| 2019-03-08 | $26.10 | $26.10 | $26.10 | $26.10 | $24.07 | 0 |
| 2019-03-07 | $26.10 | $26.10 | $26.10 | $26.10 | $24.07 | 0 |
| 2019-03-06 | $25.90 | $26.10 | $25.90 | $26.10 | $24.07 | 550 |
| 2019-03-05 | $25.75 | $26.10 | $25.75 | $26.10 | $24.07 | 262 |
| 2019-03-04 | $25.70 | $25.70 | $25.70 | $25.70 | $23.70 | 200 |
| 2019-03-01 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 1,700 |
| 2019-02-28 | $26.30 | $26.30 | $26.30 | $26.30 | $24.25 | 0 |
| 2019-02-27 | $26.30 | $26.30 | $26.30 | $26.30 | $24.25 | 0 |
| 2019-02-26 | $26.30 | $26.30 | $26.00 | $26.30 | $24.25 | 19,850 |
| 2019-02-25 | $25.65 | $25.65 | $25.65 | $25.65 | $23.65 | 250 |
| 2019-02-20 | $25.60 | $25.60 | $25.60 | $25.60 | $23.61 | 500 |
| 2019-02-19 | $26.20 | $26.30 | $26.20 | $26.30 | $24.25 | 1,755 |
| 2019-02-15 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 1 |
| 2019-02-14 | $24.50 | $26.00 | $24.10 | $26.00 | $23.98 | 700 |
| 2019-02-13 | $25.60 | $25.60 | $25.60 | $25.60 | $23.61 | 0 |
| 2019-02-12 | $25.60 | $25.60 | $25.60 | $25.60 | $23.61 | 0 |
| 2019-02-11 | $25.60 | $25.60 | $25.60 | $25.60 | $23.61 | 0 |
| 2019-02-08 | $25.60 | $25.60 | $25.60 | $25.60 | $23.61 | 301 |
| 2019-02-07 | $25.75 | $25.75 | $25.75 | $25.75 | $23.75 | 0 |
| 2019-02-06 | $25.85 | $25.85 | $24.20 | $25.75 | $23.75 | 608 |
| 2019-02-05 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 0 |
| 2019-02-04 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 1 |
| 2019-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 0 |
| 2019-01-31 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 0 |
| 2019-01-30 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 28 |
| 2019-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 491 |
| 2019-01-28 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2019-01-25 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2019-01-24 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 211 |
| 2019-01-23 | $26.30 | $26.30 | $26.30 | $26.30 | $24.25 | 0 |
| 2019-01-22 | $26.30 | $26.30 | $26.30 | $26.30 | $24.25 | 520 |
| 2019-01-18 | $25.80 | $25.80 | $25.80 | $25.80 | $23.79 | 0 |
| 2019-01-17 | $25.80 | $25.80 | $25.80 | $25.80 | $23.79 | 25 |
| 2019-01-16 | $25.80 | $25.80 | $25.80 | $25.80 | $23.79 | 129 |
| 2019-01-15 | $26.30 | $26.30 | $26.30 | $26.30 | $24.25 | 0 |
| 2019-01-14 | $25.50 | $26.30 | $24.35 | $26.30 | $24.25 | 1,775 |
| 2019-01-11 | $25.10 | $25.10 | $25.10 | $25.10 | $23.15 | 0 |
| 2019-01-10 | $25.10 | $25.10 | $25.10 | $25.10 | $23.15 | 100 |
| 2019-01-09 | $25.10 | $25.10 | $25.10 | $25.10 | $23.15 | 0 |
| 2019-01-08 | $25.10 | $25.10 | $25.10 | $25.10 | $23.15 | 100 |
| 2019-01-07 | $25.10 | $25.10 | $25.10 | $25.10 | $23.15 | 0 |
| 2019-01-04 | $25.10 | $25.10 | $25.10 | $25.10 | $23.15 | 0 |
| 2019-01-03 | $25.10 | $25.10 | $25.10 | $25.10 | $23.15 | 100 |
| 2019-01-02 | $25.10 | $25.10 | $25.10 | $25.10 | $23.15 | 9 |
| 2018-12-28 | $25.10 | $25.10 | $25.10 | $25.10 | $23.15 | 24 |
| 2018-12-27 | $25.75 | $25.75 | $25.10 | $25.10 | $23.15 | 1,101 |
| 2018-12-26 | $25.86 | $25.86 | $25.86 | $25.86 | $23.85 | 0 |
| 2018-12-24 | $25.86 | $25.86 | $25.86 | $25.86 | $23.85 | 218 |
| 2018-12-21 | $25.85 | $25.85 | $25.85 | $25.85 | $23.84 | 203 |
| 2018-12-20 | $26.30 | $26.30 | $26.26 | $26.26 | $24.22 | 12,712 |
| 2018-12-18 | $26.30 | $26.30 | $26.30 | $26.30 | $24.25 | 55 |
| 2018-12-14 | $26.30 | $26.30 | $26.30 | $26.30 | $24.25 | 75 |
| 2018-12-13 | $26.60 | $26.60 | $26.30 | $26.30 | $24.25 | 1,480 |
| 2018-12-12 | $26.30 | $26.30 | $26.30 | $26.30 | $24.25 | 490 |
| 2018-12-11 | $26.26 | $26.26 | $26.26 | $26.26 | $24.22 | 180 |
| 2018-12-10 | $26.26 | $26.26 | $26.26 | $26.26 | $24.22 | 0 |
| 2018-12-07 | $26.26 | $26.26 | $26.26 | $26.26 | $24.22 | 0 |
| 2018-12-06 | $26.25 | $26.26 | $26.25 | $26.26 | $24.22 | 15,100 |
| 2018-12-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 240 |
| 2018-12-03 | $26.10 | $26.10 | $26.10 | $26.10 | $24.07 | 40 |
| 2018-11-30 | $26.10 | $26.10 | $26.10 | $26.10 | $24.07 | 38 |
| 2018-11-29 | $26.37 | $26.37 | $26.00 | $26.10 | $24.07 | 7,300 |
| 2018-11-28 | $26.07 | $26.07 | $26.07 | $26.07 | $24.04 | 0 |
| 2018-11-27 | $26.30 | $26.30 | $26.07 | $26.07 | $24.04 | 200 |
| 2018-11-26 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2018-11-21 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2018-11-20 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2018-11-19 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 1,000 |
| 2018-11-16 | $26.25 | $26.50 | $26.25 | $26.50 | $24.44 | 700 |
| 2018-11-15 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 350 |
| 2018-11-14 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-11-13 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-11-12 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 200 |
| 2018-11-09 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 575 |
| 2018-11-08 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 600 |
| 2018-11-07 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 100 |
| 2018-11-06 | $26.15 | $26.15 | $26.15 | $26.15 | $24.12 | 0 |
| 2018-11-05 | $26.15 | $26.15 | $26.15 | $26.15 | $24.12 | 0 |
| 2018-11-02 | $26.15 | $26.15 | $26.15 | $26.15 | $24.12 | 0 |
| 2018-11-01 | $26.15 | $26.15 | $26.15 | $26.15 | $24.12 | 0 |
| 2018-10-31 | $26.15 | $26.15 | $26.15 | $26.15 | $24.12 | 0 |
| 2018-10-30 | $26.15 | $26.15 | $26.15 | $26.15 | $24.12 | 100 |
| 2018-10-29 | $26.30 | $26.30 | $26.30 | $26.30 | $24.25 | 100 |
| 2018-10-26 | $26.15 | $26.25 | $26.15 | $26.25 | $24.21 | 5,400 |
| 2018-10-25 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 1,000 |
| 2018-10-24 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 1,998 |
| 2018-10-23 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 1,946 |
| 2018-10-22 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-10-19 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-10-18 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 500 |
| 2018-10-17 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-10-16 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 800 |
| 2018-10-15 | $26.20 | $26.20 | $26.20 | $26.20 | $24.16 | 406 |
| 2018-10-12 | $26.30 | $26.30 | $26.25 | $26.25 | $24.21 | 8,125 |
| 2018-10-11 | $26.30 | $26.30 | $26.30 | $26.30 | $24.25 | 2,000 |
| 2018-10-10 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-10-09 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 900 |
| 2018-10-08 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-10-05 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-10-04 | $26.35 | $26.35 | $26.25 | $26.25 | $24.21 | 757 |
| 2018-10-03 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-10-02 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-10-01 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-09-28 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-09-27 | $26.30 | $26.30 | $26.25 | $26.25 | $24.21 | 713 |
| 2018-09-26 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 21 |
| 2018-09-25 | $26.55 | $26.55 | $26.50 | $26.50 | $24.44 | 507 |
| 2018-09-24 | $26.45 | $26.45 | $26.45 | $26.45 | $24.39 | 0 |
| 2018-09-21 | $26.45 | $26.45 | $26.45 | $26.45 | $24.39 | 0 |
| 2018-09-20 | $26.45 | $26.45 | $26.45 | $26.45 | $24.39 | 0 |
| 2018-09-19 | $26.45 | $26.45 | $26.45 | $26.45 | $24.39 | 100 |
| 2018-09-18 | $26.26 | $26.26 | $26.26 | $26.26 | $24.22 | 0 |
| 2018-09-17 | $26.26 | $26.26 | $26.26 | $26.26 | $24.22 | 0 |
| 2018-09-14 | $26.26 | $26.26 | $26.26 | $26.26 | $24.22 | 0 |
| 2018-09-13 | $26.26 | $26.26 | $26.26 | $26.26 | $24.22 | 0 |
| 2018-09-12 | $26.26 | $26.26 | $26.26 | $26.26 | $24.22 | 0 |
| 2018-09-11 | $26.70 | $26.70 | $26.26 | $26.26 | $24.22 | 20,100 |
| 2018-09-10 | $26.25 | $26.50 | $26.25 | $26.50 | $24.44 | 17,900 |
| 2018-09-07 | $26.15 | $26.15 | $26.15 | $26.15 | $24.12 | 2,000 |
| 2018-09-06 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 28,000 |
| 2018-09-05 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 1,800 |
| 2018-09-04 | $26.26 | $26.26 | $26.26 | $26.26 | $24.22 | 0 |
| 2018-08-31 | $26.26 | $26.26 | $26.26 | $26.26 | $24.22 | 0 |
| 2018-08-30 | $26.26 | $26.26 | $26.26 | $26.26 | $24.22 | 0 |
| 2018-08-29 | $26.26 | $26.26 | $26.26 | $26.26 | $24.22 | 400 |
| 2018-08-28 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 807 |
| 2018-08-27 | $26.25 | $26.50 | $26.20 | $26.50 | $24.44 | 5,200 |
| 2018-08-24 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 800 |
| 2018-08-23 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 0 |
| 2018-08-22 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 200 |
| 2018-08-21 | $26.35 | $26.35 | $26.35 | $26.35 | $24.30 | 4 |
| 2018-08-20 | $26.35 | $26.35 | $26.35 | $26.35 | $24.30 | 0 |
| 2018-08-17 | $26.35 | $26.35 | $26.35 | $26.35 | $24.30 | 350 |
| 2018-08-16 | $26.16 | $26.16 | $26.16 | $26.16 | $24.13 | 100 |
| 2018-08-15 | $26.16 | $26.16 | $26.16 | $26.16 | $24.13 | 0 |
| 2018-08-14 | $26.16 | $26.16 | $26.16 | $26.16 | $24.13 | 51 |
| 2018-08-13 | $26.16 | $26.16 | $26.16 | $26.16 | $24.13 | 0 |
| 2018-08-10 | $26.16 | $26.16 | $26.16 | $26.16 | $24.13 | 200 |
| 2018-08-09 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 850 |
| 2018-08-08 | $26.40 | $26.40 | $26.40 | $26.40 | $24.35 | 0 |
| 2018-08-07 | $26.40 | $26.40 | $26.40 | $26.40 | $24.35 | 500 |
| 2018-08-06 | $26.05 | $26.05 | $26.00 | $26.00 | $23.98 | 270 |
| 2018-08-03 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 600 |
| 2018-08-02 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 75 |
| 2018-08-01 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 300 |
| 2018-07-31 | $26.40 | $26.40 | $26.40 | $26.40 | $24.35 | 0 |
| 2018-07-30 | $26.25 | $26.40 | $26.25 | $26.40 | $24.35 | 525 |
| 2018-07-27 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-07-26 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-07-25 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-07-24 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-07-23 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-07-20 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-07-19 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 25 |
| 2018-07-18 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 100 |
| 2018-07-17 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-07-16 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-07-13 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-07-12 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-07-11 | $26.25 | $26.25 | $26.00 | $26.25 | $24.21 | 552 |
| 2018-07-10 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 129 |
| 2018-07-09 | $26.10 | $26.10 | $26.10 | $26.10 | $24.07 | 0 |
| 2018-07-06 | $26.10 | $26.10 | $26.10 | $26.10 | $24.07 | 200 |
| 2018-07-05 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 0 |
| 2018-07-03 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 0 |
| 2018-07-02 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 0 |
| 2018-06-29 | $26.08 | $26.08 | $26.00 | $26.00 | $23.98 | 3,000 |
| 2018-06-28 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 0 |
| 2018-06-27 | $26.00 | $26.25 | $26.00 | $26.25 | $24.21 | 480 |
| 2018-06-26 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2018-06-25 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2018-06-22 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2018-06-21 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 50 |
| 2018-06-20 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 50 |
| 2018-06-19 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2018-06-18 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2018-06-15 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2018-06-14 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2018-06-13 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2018-06-12 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 200 |
| 2018-06-11 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 0 |
| 2018-06-08 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 300 |
| 2018-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 500 |
| 2018-06-06 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2018-06-05 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 0 |
| 2018-06-04 | $26.00 | $26.50 | $26.00 | $26.50 | $24.44 | 2,301 |
| 2018-06-01 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 1,612 |
| 2018-05-31 | $26.75 | $26.75 | $26.75 | $26.75 | $24.67 | 0 |
| 2018-05-30 | $26.75 | $26.75 | $26.75 | $26.75 | $24.67 | 0 |
| 2018-05-29 | $26.75 | $26.75 | $26.75 | $26.75 | $24.67 | 11 |
| 2018-05-25 | $27.10 | $27.10 | $26.75 | $26.75 | $24.67 | 1,127 |
| 2018-05-24 | $27.05 | $27.05 | $27.05 | $27.05 | $24.95 | 0 |
| 2018-05-23 | $27.05 | $27.05 | $27.05 | $27.05 | $24.95 | 1,700 |
| 2018-05-22 | $26.95 | $26.95 | $26.95 | $26.95 | $24.85 | 612 |
| 2018-05-21 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 176 |
| 2018-05-18 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 45 |
| 2018-05-17 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 200 |
| 2018-05-16 | $26.45 | $26.45 | $26.45 | $26.45 | $24.39 | 112 |
| 2018-05-15 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 0 |
| 2018-05-14 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 100 |
| 2018-05-11 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 0 |
| 2018-05-10 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 0 |
| 2018-05-09 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 160 |
| 2018-05-08 | $26.00 | $26.00 | $26.00 | $26.00 | $23.98 | 0 |
| 2018-05-07 | $26.40 | $26.40 | $26.00 | $26.00 | $23.98 | 300 |
| 2018-05-04 | $25.95 | $25.95 | $25.95 | $25.95 | $23.93 | 0 |
| 2018-05-03 | $25.95 | $25.95 | $25.95 | $25.95 | $23.93 | 0 |
| 2018-05-02 | $25.95 | $25.95 | $25.95 | $25.95 | $23.66 | 0 |
| 2018-05-01 | $25.95 | $25.95 | $25.95 | $25.95 | $23.66 | 0 |
| 2018-04-30 | $25.95 | $25.95 | $25.95 | $25.95 | $23.66 | 0 |
| 2018-04-27 | $25.95 | $25.95 | $25.95 | $25.95 | $23.66 | 0 |
| 2018-04-26 | $25.95 | $25.95 | $25.95 | $25.95 | $23.66 | 0 |
| 2018-04-25 | $25.95 | $25.95 | $25.95 | $25.95 | $23.66 | 0 |
| 2018-04-24 | $25.95 | $25.95 | $25.95 | $25.95 | $23.66 | 0 |
| 2018-04-23 | $25.95 | $25.95 | $25.95 | $25.95 | $23.66 | 0 |
| 2018-04-20 | $25.95 | $25.95 | $25.95 | $25.95 | $23.66 | 0 |
| 2018-04-19 | $25.95 | $25.95 | $25.95 | $25.95 | $23.66 | 0 |
| 2018-04-18 | $25.95 | $25.95 | $25.95 | $25.95 | $23.66 | 600 |
| 2018-04-17 | $25.50 | $25.50 | $25.50 | $25.50 | $23.25 | 200 |
| 2018-04-16 | $24.80 | $24.80 | $24.80 | $24.80 | $22.61 | 0 |
| 2018-04-13 | $25.05 | $25.05 | $24.80 | $24.80 | $22.61 | 200 |
| 2018-04-12 | $25.60 | $25.60 | $25.60 | $25.60 | $23.34 | 0 |
| 2018-04-11 | $25.00 | $25.60 | $25.00 | $25.60 | $23.34 | 700 |
| 2018-04-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.02 | 0 |
| 2018-04-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.02 | 0 |
| 2018-04-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.02 | 230 |
| 2018-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 0 |
| 2018-04-04 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 0 |
| 2018-04-03 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 0 |
| 2018-04-02 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 200 |
| 2018-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 0 |
| 2018-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 0 |
| 2018-03-27 | $24.50 | $25.00 | $24.50 | $25.00 | $22.79 | 429 |
| 2018-03-26 | $24.35 | $24.35 | $24.35 | $24.35 | $22.20 | 10 |
| 2018-03-23 | $25.00 | $25.00 | $24.30 | $24.35 | $22.20 | 914 |
| 2018-03-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.25 | 0 |
| 2018-03-21 | $25.00 | $25.50 | $25.00 | $25.50 | $23.25 | 640 |
| 2018-03-20 | $25.40 | $25.40 | $25.40 | $25.40 | $23.16 | 0 |
| 2018-03-19 | $25.40 | $25.40 | $25.40 | $25.40 | $23.16 | 0 |
| 2018-03-16 | $25.40 | $25.40 | $25.40 | $25.40 | $23.16 | 30 |
| 2018-03-15 | $25.40 | $25.40 | $25.40 | $25.40 | $23.16 | 0 |
| 2018-03-14 | $25.40 | $25.40 | $25.40 | $25.40 | $23.16 | 90 |
| 2018-03-13 | $26.20 | $26.20 | $25.40 | $25.40 | $23.16 | 500 |
| 2018-03-12 | $25.75 | $25.75 | $25.75 | $25.75 | $23.48 | 0 |
| 2018-03-09 | $24.50 | $25.75 | $24.50 | $25.75 | $23.48 | 650 |
| 2018-03-08 | $24.29 | $24.29 | $24.29 | $24.29 | $22.14 | 0 |
| 2018-03-07 | $24.29 | $24.29 | $24.29 | $24.29 | $22.14 | 0 |
| 2018-03-06 | $24.80 | $24.80 | $24.29 | $24.29 | $22.14 | 600 |
| 2018-03-05 | $25.25 | $25.25 | $25.25 | $25.25 | $23.02 | 0 |
| 2018-03-02 | $25.25 | $25.25 | $25.25 | $25.25 | $23.02 | 0 |
| 2018-03-01 | $25.25 | $25.25 | $25.25 | $25.25 | $23.02 | 0 |
| 2018-02-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.02 | 25 |
| 2018-02-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.02 | 0 |
| 2018-02-26 | $25.25 | $25.25 | $25.25 | $25.25 | $23.02 | 0 |
| 2018-02-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.02 | 0 |
| 2018-02-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.02 | 1 |
| 2018-02-21 | $24.30 | $25.25 | $24.30 | $25.25 | $23.02 | 3,903 |
| 2018-02-20 | $24.75 | $24.75 | $24.75 | $24.75 | $22.56 | 440 |
| 2018-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 400 |
| 2018-02-15 | $24.85 | $24.85 | $24.85 | $24.85 | $22.66 | 0 |
| 2018-02-14 | $24.85 | $24.85 | $24.85 | $24.85 | $22.66 | 100 |
| 2018-02-13 | $24.99 | $24.99 | $24.99 | $24.99 | $22.78 | 125 |
| 2018-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 0 |
| 2018-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 0 |
| 2018-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 0 |
| 2018-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 0 |
| 2018-02-06 | $24.50 | $25.00 | $24.50 | $25.00 | $22.79 | 500 |
| 2018-02-05 | $25.30 | $25.30 | $24.50 | $24.50 | $22.34 | 380 |
| 2018-02-02 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 0 |
| 2018-02-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 100 |
| 2018-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 0 |
| 2018-01-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 0 |
| 2018-01-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 600 |
| 2018-01-26 | $25.15 | $25.15 | $25.15 | $25.15 | $22.93 | 0 |
| 2018-01-25 | $25.15 | $25.15 | $25.15 | $25.15 | $22.93 | 0 |
| 2018-01-24 | $25.15 | $25.15 | $25.15 | $25.15 | $22.93 | 1,090 |
| 2018-01-23 | $25.10 | $25.15 | $25.10 | $25.15 | $22.93 | 200 |
| 2018-01-22 | $25.15 | $25.15 | $25.15 | $25.15 | $22.93 | 20 |
| 2018-01-19 | $24.85 | $25.15 | $24.85 | $25.15 | $22.93 | 1,180 |
| 2018-01-18 | $24.80 | $24.80 | $24.75 | $24.75 | $22.56 | 200 |
| 2018-01-17 | $24.75 | $24.75 | $24.74 | $24.75 | $22.56 | 2,349 |
| 2018-01-16 | $24.75 | $24.75 | $24.75 | $24.75 | $22.56 | 0 |
| 2018-01-12 | $24.75 | $24.75 | $24.75 | $24.75 | $22.56 | 1,100 |
| 2018-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 3 |
| 2018-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.79 | 150 |
| 2018-01-09 | $25.11 | $25.11 | $24.75 | $25.00 | $22.79 | 1,695 |
| 2018-01-08 | $25.11 | $25.11 | $25.11 | $25.11 | $22.89 | 0 |
| 2018-01-05 | $25.11 | $25.11 | $25.11 | $25.11 | $22.89 | 140 |
| 2018-01-04 | $25.11 | $25.11 | $25.11 | $25.11 | $22.89 | 0 |
| 2018-01-03 | $25.11 | $25.11 | $25.11 | $25.11 | $22.89 | 77 |
| 2018-01-02 | $25.11 | $25.11 | $25.11 | $25.11 | $22.89 | 400 |
| 2017-12-29 | $25.11 | $25.11 | $25.11 | $25.11 | $22.89 | 100 |
| 2017-12-28 | $25.10 | $25.10 | $25.10 | $25.10 | $22.88 | 0 |
| 2017-12-27 | $25.10 | $25.10 | $25.10 | $25.10 | $22.88 | 10 |
| 2017-12-26 | $25.10 | $25.10 | $25.10 | $25.10 | $22.88 | 0 |
| 2017-12-22 | $25.10 | $25.10 | $25.10 | $25.10 | $22.88 | 200 |
| 2017-12-21 | $25.11 | $25.11 | $25.11 | $25.11 | $22.89 | 0 |
| 2017-12-20 | $25.11 | $25.11 | $25.11 | $25.11 | $22.89 | 0 |
| 2017-12-19 | $25.11 | $25.11 | $25.11 | $25.11 | $22.89 | 0 |
| 2017-12-18 | $25.15 | $25.15 | $25.11 | $25.11 | $22.89 | 500 |
| 2017-12-15 | $25.10 | $25.10 | $25.00 | $25.10 | $22.88 | 1,200 |
| 2017-12-14 | $25.10 | $25.10 | $25.10 | $25.10 | $22.88 | 0 |
| 2017-12-13 | $25.10 | $25.10 | $25.10 | $25.10 | $22.88 | 0 |
| 2017-12-12 | $25.10 | $25.10 | $25.10 | $25.10 | $22.88 | 1,000 |
| 2017-12-11 | $24.75 | $24.75 | $24.75 | $24.75 | $22.56 | 1,802 |
| 2017-12-08 | $24.50 | $24.75 | $24.50 | $24.50 | $22.34 | 2,200 |
| 2017-12-07 | $24.00 | $24.00 | $24.00 | $24.00 | $21.88 | 0 |
| 2017-12-06 | $25.00 | $25.00 | $24.00 | $24.00 | $21.88 | 205 |
| 2017-12-05 | $24.65 | $24.65 | $24.65 | $24.65 | $22.47 | 280 |
| 2017-12-04 | $25.05 | $25.05 | $24.75 | $24.75 | $22.56 | 800 |
| 2017-12-01 | $25.15 | $25.15 | $25.15 | $25.15 | $22.93 | 50 |
| 2017-11-30 | $25.15 | $25.15 | $25.15 | $25.15 | $22.93 | 500 |
| 2017-11-29 | $25.35 | $25.35 | $25.10 | $25.10 | $22.88 | 200 |
| 2017-11-28 | $25.85 | $25.85 | $25.85 | $25.85 | $23.57 | 0 |
| 2017-11-27 | $25.85 | $25.85 | $25.85 | $25.85 | $23.57 | 35 |
| 2017-11-24 | $25.00 | $25.85 | $25.00 | $25.85 | $23.57 | 500 |
| 2017-11-22 | $24.00 | $24.75 | $24.00 | $24.75 | $22.56 | 9,738 |
| 2017-11-21 | $24.20 | $24.20 | $24.20 | $24.20 | $22.06 | 100 |
| 2017-11-20 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-11-17 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-11-15 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-11-14 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-11-13 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 200 |
| 2017-11-10 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 89 |
| 2017-11-09 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-11-08 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-11-07 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-11-06 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-11-03 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-11-02 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-11-01 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-10-31 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-10-30 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 100 |
| 2017-10-27 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-10-26 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-10-25 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-10-24 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-10-23 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
| 2017-10-20 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 300 |
| 2017-10-19 | $24.00 | $24.00 | $24.00 | $24.00 | $21.88 | 1,168 |
| 2017-10-18 | $24.00 | $24.00 | $24.00 | $24.00 | $21.88 | 0 |
| 2017-10-17 | $23.90 | $24.00 | $23.90 | $24.00 | $21.88 | 500 |
| 2017-10-16 | $23.80 | $23.80 | $23.80 | $23.80 | $21.70 | 0 |
| 2017-10-13 | $23.80 | $23.80 | $23.80 | $23.80 | $21.70 | 0 |
| 2017-10-12 | $23.80 | $23.80 | $23.80 | $23.80 | $21.70 | 0 |
| 2017-10-11 | $23.80 | $23.80 | $23.80 | $23.80 | $21.70 | 6 |
| 2017-10-10 | $23.80 | $23.80 | $23.80 | $23.80 | $21.70 | 1 |
| 2017-10-09 | $23.80 | $23.80 | $23.80 | $23.80 | $21.70 | 185 |
| 2017-10-06 | $23.90 | $23.90 | $23.90 | $23.90 | $21.79 | 0 |
| 2017-10-05 | $23.90 | $23.90 | $23.90 | $23.90 | $21.79 | 58 |
| 2017-10-04 | $23.90 | $23.90 | $23.90 | $23.90 | $21.79 | 30 |
| 2017-10-03 | $23.90 | $23.90 | $23.90 | $23.90 | $21.79 | 0 |
| 2017-10-02 | $23.80 | $23.90 | $23.80 | $23.90 | $21.79 | 425 |
| 2017-09-29 | $23.90 | $23.90 | $23.90 | $23.90 | $21.79 | 0 |
| 2017-09-28 | $23.90 | $23.90 | $23.90 | $23.90 | $21.79 | 0 |
| 2017-09-27 | $23.90 | $23.90 | $23.90 | $23.90 | $21.79 | 0 |
| 2017-09-26 | $23.90 | $23.90 | $23.90 | $23.90 | $21.79 | 500 |
| 2017-09-25 | $23.85 | $23.85 | $23.82 | $23.82 | $21.72 | 1,912 |
| 2017-09-22 | $23.80 | $23.80 | $23.80 | $23.80 | $21.70 | 2,050 |
| 2017-09-21 | $23.85 | $23.85 | $23.80 | $23.80 | $21.70 | 1,254 |
| 2017-09-20 | $23.85 | $23.85 | $23.85 | $23.85 | $21.74 | 908 |
| 2017-09-19 | $23.90 | $23.90 | $23.90 | $23.90 | $21.79 | 0 |
| 2017-09-18 | $23.90 | $23.90 | $23.90 | $23.90 | $21.79 | 135 |
| 2017-09-15 | $23.90 | $23.90 | $23.90 | $23.90 | $21.79 | 400 |
| 2017-09-14 | $24.00 | $24.00 | $24.00 | $24.00 | $21.88 | 92 |
| 2017-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $21.88 | 200 |
| 2017-09-12 | $23.85 | $23.85 | $23.85 | $23.85 | $21.74 | 0 |
| 2017-09-11 | $23.85 | $23.85 | $23.85 | $23.85 | $21.74 | 816 |
| 2017-09-08 | $23.85 | $23.85 | $23.85 | $23.85 | $21.74 | 527 |
| 2017-09-07 | $23.82 | $23.82 | $23.82 | $23.82 | $21.72 | 0 |
| 2017-09-06 | $23.82 | $23.82 | $23.82 | $23.82 | $21.72 | 5,000 |
| 2017-09-05 | $23.82 | $23.82 | $23.82 | $23.82 | $21.72 | 0 |
| 2017-09-01 | $23.82 | $23.82 | $23.82 | $23.82 | $21.72 | 0 |
| 2017-08-31 | $23.82 | $23.82 | $23.82 | $23.82 | $21.72 | 300 |
| 2017-08-30 | $23.82 | $23.82 | $23.81 | $23.82 | $21.72 | 1,300 |
| 2017-08-28 | $24.00 | $24.00 | $24.00 | $24.00 | $21.88 | 0 |
| 2017-08-25 | $23.98 | $24.00 | $23.98 | $24.00 | $21.88 | 498 |
| 2017-08-24 | $24.00 | $24.00 | $24.00 | $24.00 | $21.88 | 850 |
| 2017-08-23 | $23.35 | $23.55 | $23.35 | $23.55 | $21.47 | 400 |
| 2017-08-22 | $23.25 | $23.25 | $23.25 | $23.25 | $21.20 | 0 |
| 2017-08-21 | $23.25 | $23.25 | $23.25 | $23.25 | $21.20 | 0 |
| 2017-08-18 | $23.45 | $23.45 | $23.25 | $23.25 | $21.20 | 3,700 |
| 2017-08-17 | $23.26 | $23.26 | $23.26 | $23.26 | $21.21 | 1 |
| 2017-08-16 | $23.26 | $23.26 | $23.26 | $23.26 | $21.21 | 281 |
| 2017-08-15 | $23.25 | $23.25 | $23.25 | $23.25 | $21.20 | 0 |
| 2017-08-14 | $23.25 | $23.25 | $23.25 | $23.25 | $21.20 | 200 |
| 2017-08-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.97 | 0 |
| 2017-08-10 | $23.00 | $23.00 | $23.00 | $23.00 | $20.97 | 4,000 |
| 2017-08-09 | $23.25 | $23.25 | $23.25 | $23.25 | $21.20 | 0 |
| 2017-08-08 | $23.25 | $23.25 | $23.25 | $23.25 | $21.20 | 0 |
| 2017-08-07 | $23.25 | $23.25 | $23.25 | $23.25 | $21.20 | 11,608 |
| 2017-08-04 | $23.25 | $23.25 | $23.25 | $23.25 | $21.20 | 0 |
| 2017-08-03 | $23.25 | $23.25 | $23.25 | $23.25 | $21.20 | 0 |
| 2017-08-02 | $23.25 | $23.25 | $23.25 | $23.25 | $21.20 | 0 |
| 2017-08-01 | $23.25 | $23.25 | $23.25 | $23.25 | $21.20 | 0 |
| 2017-07-31 | $23.25 | $23.25 | $23.20 | $23.25 | $21.20 | 2,400 |
| 2017-07-28 | $23.00 | $23.00 | $23.00 | $23.00 | $20.97 | 0 |
| 2017-07-27 | $23.00 | $23.00 | $23.00 | $23.00 | $20.97 | 1,045 |
| 2017-07-26 | $23.00 | $23.00 | $23.00 | $23.00 | $20.97 | 0 |
| 2017-07-25 | $23.00 | $23.00 | $23.00 | $23.00 | $20.97 | 100 |
| 2017-07-24 | $23.20 | $23.23 | $23.20 | $23.20 | $21.15 | 700 |
| 2017-07-21 | $23.25 | $23.25 | $23.00 | $23.00 | $20.97 | 6,296 |
| 2017-07-20 | $23.15 | $23.15 | $23.15 | $23.15 | $21.11 | 500 |
| 2017-07-19 | $23.00 | $23.00 | $23.00 | $23.00 | $20.97 | 3,900 |
| 2017-07-18 | $22.95 | $22.95 | $22.95 | $22.95 | $20.92 | 500 |
| 2017-07-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.97 | 1,325 |
| 2017-07-14 | $23.00 | $23.00 | $23.00 | $23.00 | $20.97 | 610 |
| 2017-07-13 | $22.98 | $22.98 | $22.98 | $22.98 | $20.95 | 0 |
| 2017-07-12 | $22.98 | $22.98 | $22.98 | $22.98 | $20.95 | 0 |
| 2017-07-11 | $22.98 | $22.98 | $22.98 | $22.98 | $20.95 | 0 |
| 2017-07-10 | $22.98 | $22.98 | $22.98 | $22.98 | $20.95 | 0 |
| 2017-07-07 | $23.13 | $23.13 | $22.98 | $22.98 | $20.95 | 2,400 |
| 2017-07-06 | $22.98 | $23.13 | $22.98 | $23.00 | $20.97 | 22,400 |
| 2017-07-05 | $23.00 | $23.00 | $23.00 | $23.00 | $20.97 | 0 |
| 2017-07-03 | $23.00 | $23.00 | $23.00 | $23.00 | $20.97 | 0 |
| 2017-06-30 | $23.00 | $23.00 | $23.00 | $23.00 | $20.97 | 0 |
| 2017-06-29 | $23.00 | $23.00 | $23.00 | $23.00 | $20.97 | 9,198 |
| 2017-06-28 | $23.00 | $23.10 | $22.98 | $23.10 | $21.06 | 6,237 |
| 2017-06-27 | $23.15 | $23.15 | $23.00 | $23.00 | $20.97 | 9,600 |
| 2017-06-26 | $23.25 | $23.25 | $23.25 | $23.25 | $21.20 | 21,200 |
| 2017-06-23 | $23.35 | $23.35 | $23.35 | $23.35 | $21.29 | 0 |
| 2017-06-22 | $23.35 | $23.35 | $23.35 | $23.35 | $21.29 | 4,000 |
| 2017-06-21 | $23.40 | $23.40 | $23.40 | $23.40 | $21.33 | 0 |
| 2017-06-20 | $23.40 | $23.40 | $23.40 | $23.40 | $21.33 | 0 |
| 2017-06-19 | $23.42 | $23.44 | $23.40 | $23.40 | $21.33 | 4,500 |
| 2017-06-16 | $23.50 | $23.50 | $23.50 | $23.50 | $21.42 | 2,400 |
| 2017-06-15 | $23.49 | $23.50 | $23.49 | $23.50 | $21.42 | 1,100 |
| 2017-06-14 | $23.20 | $23.20 | $23.20 | $23.20 | $21.15 | 0 |
| 2017-06-13 | $23.20 | $23.20 | $23.20 | $23.20 | $21.15 | 930 |
| 2017-06-12 | $23.20 | $23.20 | $23.20 | $23.20 | $21.15 | 450 |
| 2017-06-09 | $23.20 | $23.20 | $23.20 | $23.20 | $21.15 | 2,000 |
| 2017-06-08 | $23.50 | $23.50 | $23.50 | $23.50 | $21.42 | 830 |
| 2017-06-07 | $23.49 | $23.49 | $23.49 | $23.49 | $21.42 | 2,000 |
| 2017-06-06 | $23.49 | $23.49 | $23.49 | $23.49 | $21.42 | 300 |
| 2017-06-05 | $23.49 | $23.49 | $23.49 | $23.49 | $21.42 | 0 |
| 2017-06-02 | $23.49 | $23.49 | $23.49 | $23.49 | $21.42 | 12 |
| 2017-06-01 | $23.49 | $23.49 | $23.49 | $23.49 | $21.42 | 0 |
| 2017-05-31 | $23.10 | $23.49 | $23.10 | $23.49 | $21.42 | 1,900 |
| 2017-05-30 | $23.30 | $23.50 | $23.30 | $23.50 | $21.42 | 2,254 |
| 2017-05-26 | $23.20 | $23.20 | $23.20 | $23.20 | $21.15 | 1,018 |
| 2017-05-25 | $23.20 | $23.20 | $23.20 | $23.20 | $21.15 | 1,400 |
| 2017-05-24 | $23.10 | $23.20 | $23.10 | $23.20 | $21.15 | 2,671 |
| 2017-05-23 | $23.30 | $23.30 | $23.30 | $23.30 | $21.24 | 0 |
| 2017-05-22 | $23.25 | $23.30 | $23.10 | $23.30 | $21.24 | 6,700 |
| 2017-05-19 | $22.20 | $22.20 | $22.20 | $22.20 | $20.24 | 174 |
| 2017-05-18 | $22.20 | $22.20 | $22.20 | $22.20 | $20.24 | 0 |
| 2017-05-17 | $22.20 | $22.20 | $22.20 | $22.20 | $20.24 | 0 |
| 2017-05-16 | $22.20 | $22.20 | $22.20 | $22.20 | $20.24 | 0 |
| 2017-05-15 | $22.20 | $22.20 | $22.20 | $22.20 | $20.24 | 0 |
| 2017-05-12 | $22.20 | $22.20 | $22.20 | $22.20 | $20.24 | 0 |
| 2017-05-11 | $22.20 | $22.20 | $22.20 | $22.20 | $20.24 | 0 |
| 2017-05-10 | $22.20 | $22.20 | $22.20 | $22.20 | $20.24 | 0 |
| 2017-05-09 | $22.20 | $22.20 | $22.20 | $22.20 | $20.24 | 0 |
| 2017-05-08 | $22.55 | $22.55 | $22.20 | $22.20 | $20.24 | 1,000 |
| 2017-05-05 | $22.55 | $22.55 | $22.55 | $22.55 | $20.56 | 0 |
| 2017-05-04 | $22.55 | $22.55 | $22.55 | $22.55 | $20.56 | 0 |
| 2017-05-03 | $22.55 | $22.55 | $22.55 | $22.55 | $20.56 | 0 |
| 2017-05-02 | $22.55 | $22.55 | $22.55 | $22.55 | $20.20 | 0 |
| 2017-05-01 | $22.55 | $22.55 | $22.55 | $22.55 | $20.20 | 0 |
| 2017-04-28 | $22.55 | $22.55 | $22.55 | $22.55 | $20.20 | 0 |
| 2017-04-27 | $22.55 | $22.55 | $22.55 | $22.55 | $20.20 | 0 |
| 2017-04-26 | $22.55 | $22.55 | $22.55 | $22.55 | $20.20 | 500 |
| 2017-04-25 | $23.85 | $23.90 | $23.85 | $23.90 | $21.41 | 1,300 |
| 2017-04-24 | $23.50 | $23.50 | $23.50 | $23.50 | $21.05 | 0 |
| 2017-04-21 | $23.50 | $23.50 | $23.50 | $23.50 | $21.05 | 0 |
| 2017-04-20 | $23.50 | $23.50 | $23.50 | $23.50 | $21.05 | 400 |
| 2017-04-19 | $23.07 | $23.50 | $23.07 | $23.50 | $21.05 | 1,485 |
| 2017-04-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.60 | 70 |
| 2017-04-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.60 | 0 |
| 2017-04-13 | $23.00 | $23.00 | $23.00 | $23.00 | $20.60 | 0 |
| 2017-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $20.60 | 250 |
| 2017-04-11 | $22.60 | $22.60 | $22.60 | $22.60 | $20.24 | 0 |
| 2017-04-10 | $22.55 | $22.60 | $22.55 | $22.60 | $20.24 | 200 |
| 2017-04-07 | $23.24 | $23.24 | $23.24 | $23.24 | $20.82 | 0 |
| 2017-04-06 | $23.24 | $23.24 | $23.24 | $23.24 | $20.82 | 1 |
| 2017-04-05 | $23.24 | $23.24 | $23.24 | $23.24 | $20.82 | 0 |
| 2017-04-04 | $23.00 | $23.24 | $22.78 | $23.24 | $20.82 | 1,450 |
| 2017-04-03 | $22.55 | $22.55 | $22.55 | $22.55 | $20.20 | 400 |
| 2017-03-31 | $22.75 | $22.75 | $22.50 | $22.50 | $20.16 | 4,200 |
| 2017-03-30 | $22.60 | $22.60 | $22.60 | $22.60 | $20.24 | 0 |
| 2017-03-29 | $22.60 | $22.60 | $22.60 | $22.60 | $20.24 | 3,000 |
| 2017-03-28 | $22.56 | $22.75 | $22.56 | $22.75 | $20.38 | 800 |
| 2017-03-27 | $22.55 | $22.55 | $22.00 | $22.50 | $20.16 | 14,900 |
| 2017-03-24 | $22.55 | $22.55 | $22.55 | $22.55 | $20.20 | 0 |
| 2017-03-23 | $22.55 | $22.55 | $22.55 | $22.55 | $20.20 | 0 |
| 2017-03-22 | $22.60 | $22.60 | $22.55 | $22.55 | $20.20 | 400 |
| 2017-03-21 | $22.85 | $22.85 | $22.85 | $22.85 | $20.47 | 0 |
| 2017-03-20 | $22.85 | $22.85 | $22.85 | $22.85 | $20.47 | 0 |
| 2017-03-17 | $22.85 | $22.85 | $22.85 | $22.85 | $20.47 | 0 |
| 2017-03-16 | $22.40 | $23.00 | $22.40 | $22.85 | $20.47 | 900 |
| 2017-03-15 | $22.05 | $22.05 | $22.05 | $22.05 | $19.75 | 1,100 |
| 2017-03-14 | $22.05 | $22.05 | $22.05 | $22.05 | $19.75 | 0 |
| 2017-03-13 | $22.05 | $22.05 | $22.05 | $22.05 | $19.75 | 0 |
| 2017-03-10 | $22.05 | $22.05 | $22.05 | $22.05 | $19.75 | 1,100 |
| 2017-03-09 | $21.65 | $21.65 | $21.65 | $21.65 | $19.39 | 0 |
| 2017-03-08 | $21.65 | $21.65 | $21.65 | $21.65 | $19.39 | 0 |
| 2017-03-07 | $22.00 | $22.00 | $21.65 | $21.65 | $19.39 | 1,800 |
| 2017-03-06 | $22.00 | $22.00 | $22.00 | $22.00 | $19.71 | 0 |
| 2017-03-03 | $22.00 | $22.00 | $22.00 | $22.00 | $19.71 | 0 |
| 2017-03-02 | $22.00 | $22.00 | $22.00 | $22.00 | $19.71 | 0 |
| 2017-03-01 | $22.00 | $22.00 | $22.00 | $22.00 | $19.71 | 1,600 |
| 2017-02-28 | $21.75 | $21.75 | $21.75 | $21.75 | $19.48 | 200 |
| 2017-02-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.71 | 2,000 |
| 2017-02-24 | $21.89 | $22.24 | $21.50 | $22.24 | $19.92 | 2,800 |
| 2017-02-23 | $21.50 | $21.50 | $21.50 | $21.50 | $19.26 | 0 |
| 2017-02-22 | $21.50 | $21.50 | $21.50 | $21.50 | $19.26 | 700 |
| 2017-02-21 | $21.50 | $21.50 | $21.50 | $21.50 | $19.26 | 200 |
| 2017-02-17 | $21.25 | $21.50 | $21.00 | $21.50 | $19.26 | 1,600 |
| 2017-02-16 | $21.00 | $21.00 | $21.00 | $21.00 | $18.81 | 1,000 |
| 2017-02-15 | $20.91 | $21.00 | $20.90 | $21.00 | $18.81 | 2,700 |
| 2017-02-14 | $20.95 | $20.95 | $20.95 | $20.95 | $18.77 | 200 |
| 2017-02-13 | $20.98 | $21.25 | $20.75 | $21.25 | $19.04 | 1,400 |
| 2017-02-10 | $20.85 | $20.85 | $20.77 | $20.77 | $18.61 | 1,000 |
| 2017-02-09 | $20.62 | $20.62 | $20.62 | $20.62 | $18.47 | 0 |
| 2017-02-08 | $20.62 | $20.62 | $20.62 | $20.62 | $18.47 | 100 |
| 2017-02-07 | $20.50 | $20.50 | $20.50 | $20.50 | $18.36 | 0 |
| 2017-02-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.36 | 0 |
| 2017-02-03 | $20.50 | $20.50 | $20.50 | $20.50 | $18.36 | 0 |
| 2017-02-02 | $20.50 | $20.50 | $20.50 | $20.50 | $18.36 | 0 |
| 2017-02-01 | $20.52 | $20.52 | $20.50 | $20.50 | $18.36 | 1,000 |
| 2017-01-31 | $20.60 | $20.60 | $20.60 | $20.60 | $18.45 | 1,625 |
| 2017-01-30 | $20.50 | $20.50 | $20.50 | $20.50 | $18.36 | 0 |
| 2017-01-27 | $20.56 | $20.56 | $20.50 | $20.50 | $18.36 | 2,000 |
| 2017-01-26 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 0 |
| 2017-01-25 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 0 |
| 2017-01-24 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 374 |
| 2017-01-23 | $20.50 | $20.50 | $20.50 | $20.50 | $18.36 | 0 |
| 2017-01-20 | $20.50 | $20.50 | $20.50 | $20.50 | $18.36 | 1 |
| 2017-01-19 | $20.50 | $20.50 | $20.50 | $20.50 | $18.36 | 0 |
| 2017-01-18 | $20.55 | $20.55 | $20.50 | $20.50 | $18.36 | 355 |
| 2017-01-17 | $20.40 | $20.40 | $20.40 | $20.40 | $18.27 | 0 |
| 2017-01-13 | $20.75 | $20.75 | $20.40 | $20.40 | $18.27 | 1,800 |
| 2017-01-12 | $20.45 | $20.45 | $20.45 | $20.45 | $18.32 | 872 |
| 2017-01-11 | $20.55 | $20.55 | $20.43 | $20.43 | $18.30 | 1,097 |
| 2017-01-10 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 0 |
| 2017-01-09 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 0 |
| 2017-01-06 | $20.41 | $20.55 | $20.41 | $20.55 | $18.41 | 1,725 |
| 2017-01-05 | $20.40 | $20.40 | $20.40 | $20.40 | $18.27 | 0 |
| 2017-01-04 | $20.40 | $20.40 | $20.40 | $20.40 | $18.27 | 0 |
| 2017-01-03 | $20.40 | $20.40 | $20.40 | $20.40 | $18.27 | 1,000 |
| 2016-12-30 | $20.40 | $20.40 | $20.40 | $20.40 | $18.27 | 300 |
| 2016-12-29 | $20.70 | $20.70 | $20.40 | $20.40 | $18.27 | 1,800 |
| 2016-12-28 | $20.65 | $20.65 | $20.65 | $20.65 | $18.50 | 0 |
| 2016-12-27 | $20.62 | $20.70 | $20.62 | $20.65 | $18.50 | 2,961 |
| 2016-12-23 | $20.77 | $20.77 | $20.77 | $20.77 | $18.61 | 167 |
| 2016-12-22 | $20.60 | $20.60 | $20.60 | $20.60 | $18.45 | 150 |
| 2016-12-21 | $20.40 | $20.60 | $20.40 | $20.60 | $18.45 | 600 |
| 2016-12-20 | $20.60 | $20.60 | $20.60 | $20.60 | $18.45 | 1 |
| 2016-12-19 | $20.40 | $20.60 | $20.40 | $20.60 | $18.45 | 1,588 |
| 2016-12-16 | $20.39 | $20.39 | $20.39 | $20.39 | $18.27 | 41 |
| 2016-12-15 | $20.25 | $20.39 | $20.25 | $20.39 | $18.27 | 525 |
| 2016-12-14 | $20.05 | $20.05 | $20.05 | $20.05 | $17.96 | 0 |
| 2016-12-13 | $20.05 | $20.05 | $20.05 | $20.05 | $17.96 | 0 |
| 2016-12-12 | $20.24 | $20.25 | $20.05 | $20.05 | $17.96 | 13,915 |
| 2016-12-09 | $20.20 | $20.20 | $20.20 | $20.20 | $18.09 | 305 |
| 2016-12-08 | $20.01 | $20.01 | $20.01 | $20.01 | $17.92 | 500 |
| 2016-12-07 | $20.09 | $20.09 | $20.09 | $20.09 | $17.99 | 100 |
| 2016-12-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.92 | 290 |
| 2016-12-05 | $19.70 | $19.70 | $19.70 | $19.70 | $17.65 | 0 |
| 2016-12-02 | $19.77 | $19.77 | $19.50 | $19.70 | $17.65 | 7,186 |
| 2016-12-01 | $19.60 | $19.80 | $19.60 | $19.80 | $17.74 | 858 |
| 2016-11-30 | $19.60 | $19.65 | $19.60 | $19.65 | $17.60 | 796 |
| 2016-11-29 | $19.60 | $19.60 | $19.60 | $19.60 | $17.56 | 350 |
| 2016-11-28 | $19.35 | $19.50 | $19.10 | $19.50 | $17.47 | 1,751 |
| 2016-11-25 | $20.33 | $20.33 | $20.33 | $20.33 | $18.21 | 300 |
| 2016-11-23 | $19.99 | $19.99 | $19.99 | $19.99 | $17.91 | 0 |
| 2016-11-22 | $19.99 | $19.99 | $19.99 | $19.99 | $17.91 | 0 |
| 2016-11-21 | $19.99 | $19.99 | $19.99 | $19.99 | $17.91 | 700 |
| 2016-11-18 | $19.90 | $19.90 | $19.90 | $19.90 | $17.83 | 526 |
| 2016-11-17 | $19.55 | $19.80 | $19.55 | $19.80 | $17.74 | 400 |
| 2016-11-16 | $19.55 | $19.55 | $19.55 | $19.55 | $17.51 | 0 |
| 2016-11-15 | $19.55 | $19.55 | $19.55 | $19.55 | $17.51 | 200 |
| 2016-11-14 | $19.25 | $19.50 | $19.25 | $19.50 | $17.47 | 900 |
| 2016-11-11 | $19.10 | $19.10 | $19.10 | $19.10 | $17.11 | 0 |
| 2016-11-10 | $19.10 | $19.10 | $19.10 | $19.10 | $17.11 | 100 |
| 2016-11-09 | $19.10 | $19.10 | $19.10 | $19.10 | $17.11 | 100 |
| 2016-11-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-11-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-11-04 | $19.05 | $19.05 | $19.00 | $19.00 | $17.02 | 7,300 |
| 2016-11-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-11-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 1,200 |
| 2016-11-01 | $19.02 | $19.02 | $19.01 | $19.01 | $17.03 | 2,104 |
| 2016-10-31 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 133 |
| 2016-10-28 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-10-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 725 |
| 2016-10-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-10-25 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-10-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-10-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-10-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-10-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 1,885 |
| 2016-10-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 300 |
| 2016-10-17 | $18.85 | $19.00 | $18.85 | $19.00 | $17.02 | 1,165 |
| 2016-10-14 | $19.00 | $19.00 | $18.85 | $18.85 | $16.89 | 2,699 |
| 2016-10-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-10-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-10-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-10-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-10-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-10-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 150 |
| 2016-10-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-10-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-10-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 1,000 |
| 2016-09-30 | $18.85 | $18.85 | $18.85 | $18.85 | $16.89 | 0 |
| 2016-09-29 | $18.85 | $18.85 | $18.85 | $18.85 | $16.89 | 0 |
| 2016-09-28 | $18.85 | $18.85 | $18.85 | $18.85 | $16.89 | 1,947 |
| 2016-09-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 0 |
| 2016-09-26 | $18.98 | $19.00 | $18.85 | $19.00 | $17.02 | 6,600 |
| 2016-09-23 | $18.85 | $18.85 | $18.85 | $18.85 | $16.89 | 0 |
| 2016-09-22 | $18.85 | $18.85 | $18.85 | $18.85 | $16.89 | 0 |
| 2016-09-21 | $18.85 | $18.85 | $18.85 | $18.85 | $16.89 | 49 |
| 2016-09-20 | $18.85 | $18.85 | $18.85 | $18.85 | $16.89 | 2,098 |
| 2016-09-19 | $18.85 | $18.85 | $18.85 | $18.85 | $16.89 | 362 |
| 2016-09-16 | $18.85 | $18.85 | $18.85 | $18.85 | $16.89 | 400 |
| 2016-09-15 | $18.85 | $18.85 | $18.85 | $18.85 | $16.89 | 1 |
| 2016-09-14 | $18.85 | $18.85 | $18.85 | $18.85 | $16.89 | 518 |
| 2016-09-13 | $18.85 | $18.85 | $18.85 | $18.85 | $16.89 | 1,100 |
| 2016-09-12 | $18.85 | $18.88 | $18.85 | $18.85 | $16.89 | 1,492 |
| 2016-09-09 | $18.88 | $18.88 | $18.88 | $18.88 | $16.91 | 100 |
| 2016-09-08 | $18.93 | $18.98 | $18.93 | $18.98 | $17.00 | 469 |
| 2016-09-07 | $18.82 | $18.82 | $18.82 | $18.82 | $16.86 | 0 |
| 2016-09-06 | $18.86 | $18.86 | $18.82 | $18.82 | $16.86 | 520 |
| 2016-09-02 | $18.82 | $18.82 | $18.82 | $18.82 | $16.86 | 20 |
| 2016-09-01 | $18.82 | $18.82 | $18.82 | $18.82 | $16.86 | 0 |
| 2016-08-31 | $18.82 | $18.82 | $18.82 | $18.82 | $16.86 | 180 |
| 2016-08-30 | $18.82 | $18.82 | $18.82 | $18.82 | $16.86 | 0 |
| 2016-08-29 | $18.82 | $18.82 | $18.82 | $18.82 | $16.86 | 200 |
| 2016-08-26 | $18.83 | $18.83 | $18.83 | $18.83 | $16.87 | 0 |
| 2016-08-25 | $18.85 | $18.85 | $18.83 | $18.83 | $16.87 | 1,000 |
| 2016-08-24 | $18.89 | $18.89 | $18.89 | $18.89 | $16.92 | 113 |
| 2016-08-23 | $18.82 | $18.84 | $18.82 | $18.84 | $16.88 | 566 |
| 2016-08-22 | $18.90 | $18.90 | $18.90 | $18.90 | $16.93 | 100 |
| 2016-08-19 | $18.90 | $18.90 | $18.90 | $18.90 | $16.93 | 12 |
| 2016-08-18 | $18.90 | $18.90 | $18.90 | $18.90 | $16.93 | 605 |
| 2016-08-17 | $18.90 | $18.90 | $18.90 | $18.90 | $16.93 | 200 |
| 2016-08-16 | $18.80 | $18.80 | $18.80 | $18.80 | $16.84 | 0 |
| 2016-08-15 | $18.80 | $18.80 | $18.80 | $18.80 | $16.84 | 0 |
| 2016-08-12 | $18.80 | $18.80 | $18.80 | $18.80 | $16.84 | 489 |
| 2016-08-11 | $18.80 | $18.80 | $18.80 | $18.80 | $16.84 | 100 |
| 2016-08-10 | $18.76 | $18.76 | $18.76 | $18.76 | $16.80 | 0 |
| 2016-08-09 | $18.76 | $18.76 | $18.76 | $18.76 | $16.80 | 200 |
| 2016-08-08 | $18.80 | $18.80 | $18.80 | $18.80 | $16.84 | 275 |
| 2016-08-05 | $18.65 | $18.80 | $18.65 | $18.67 | $16.72 | 710 |
| 2016-08-04 | $18.50 | $18.55 | $18.50 | $18.55 | $16.62 | 1,995 |
| 2016-08-03 | $18.42 | $18.42 | $18.42 | $18.42 | $16.50 | 1 |
| 2016-08-02 | $18.42 | $18.42 | $18.42 | $18.42 | $16.50 | 258 |
| 2016-08-01 | $18.42 | $18.42 | $18.42 | $18.42 | $16.50 | 200 |
| 2016-07-29 | $18.42 | $18.42 | $18.42 | $18.42 | $16.50 | 0 |
| 2016-07-28 | $18.42 | $18.42 | $18.42 | $18.42 | $16.50 | 0 |
| 2016-07-27 | $18.42 | $18.42 | $18.42 | $18.42 | $16.50 | 130 |
| 2016-07-26 | $18.40 | $18.40 | $18.40 | $18.40 | $16.48 | 32 |
| 2016-07-25 | $18.41 | $18.50 | $18.40 | $18.40 | $16.48 | 11,957 |
| 2016-07-22 | $18.55 | $18.55 | $18.55 | $18.55 | $16.62 | 100 |
| 2016-07-21 | $18.55 | $18.55 | $18.55 | $18.55 | $16.62 | 0 |
| 2016-07-20 | $18.55 | $18.55 | $18.55 | $18.55 | $16.62 | 0 |
| 2016-07-19 | $18.55 | $18.55 | $18.55 | $18.55 | $16.62 | 0 |
| 2016-07-18 | $18.55 | $18.55 | $18.55 | $18.55 | $16.62 | 0 |
| 2016-07-15 | $18.53 | $18.56 | $18.53 | $18.55 | $16.62 | 800 |
| 2016-07-14 | $18.41 | $18.49 | $18.41 | $18.49 | $16.56 | 300 |
| 2016-07-13 | $18.40 | $18.40 | $18.40 | $18.40 | $16.48 | 0 |
| 2016-07-12 | $18.40 | $18.40 | $18.40 | $18.40 | $16.48 | 500 |
| 2016-07-11 | $18.40 | $18.40 | $18.40 | $18.40 | $16.48 | 24 |
| 2016-07-08 | $18.40 | $18.40 | $18.40 | $18.40 | $16.48 | 0 |
| 2016-07-07 | $18.40 | $18.40 | $18.40 | $18.40 | $16.48 | 976 |
| 2016-07-06 | $18.40 | $18.40 | $18.35 | $18.35 | $16.44 | 300 |
| 2016-07-05 | $18.37 | $18.37 | $18.37 | $18.37 | $16.46 | 0 |
| 2016-07-01 | $18.55 | $18.55 | $18.37 | $18.37 | $16.46 | 812 |
| 2016-06-30 | $18.40 | $18.40 | $18.40 | $18.40 | $16.48 | 0 |
| 2016-06-29 | $18.40 | $18.40 | $18.40 | $18.40 | $16.48 | 0 |
| 2016-06-28 | $18.40 | $18.40 | $18.40 | $18.40 | $16.48 | 100 |
| 2016-06-27 | $18.62 | $18.62 | $18.50 | $18.50 | $16.57 | 399 |
| 2016-06-24 | $18.65 | $18.65 | $18.62 | $18.62 | $16.68 | 460 |
| 2016-06-23 | $18.62 | $18.62 | $18.62 | $18.62 | $16.68 | 0 |
| 2016-06-22 | $18.62 | $18.62 | $18.62 | $18.62 | $16.68 | 0 |
| 2016-06-21 | $18.62 | $18.62 | $18.62 | $18.62 | $16.68 | 166 |
| 2016-06-20 | $18.65 | $18.65 | $18.65 | $18.65 | $16.71 | 0 |
| 2016-06-17 | $18.90 | $18.90 | $18.65 | $18.65 | $16.71 | 694 |
| 2016-06-16 | $18.90 | $18.90 | $18.90 | $18.90 | $16.93 | 100 |
| 2016-06-15 | $18.95 | $18.95 | $18.90 | $18.90 | $16.93 | 700 |
| 2016-06-14 | $18.65 | $18.75 | $18.65 | $18.75 | $16.80 | 1,030 |
| 2016-06-13 | $18.65 | $18.75 | $18.64 | $18.75 | $16.80 | 4,588 |
| 2016-06-10 | $18.50 | $18.75 | $18.40 | $18.75 | $16.80 | 1,760 |
| 2016-06-09 | $18.50 | $18.65 | $18.30 | $18.30 | $16.39 | 1,854 |
| 2016-06-08 | $19.20 | $19.20 | $18.25 | $18.30 | $16.39 | 3,050 |
| 2016-06-07 | $19.11 | $19.11 | $19.11 | $19.11 | $17.12 | 40 |
| 2016-06-06 | $19.11 | $19.11 | $19.11 | $19.11 | $17.12 | 0 |
| 2016-06-03 | $19.27 | $19.30 | $19.11 | $19.11 | $17.12 | 2,740 |
| 2016-06-02 | $19.60 | $19.60 | $19.50 | $19.50 | $17.47 | 1,912 |
| 2016-06-01 | $19.85 | $19.85 | $19.70 | $19.70 | $17.65 | 2,000 |
| 2016-05-31 | $19.85 | $19.85 | $19.85 | $19.85 | $17.78 | 125 |
| 2016-05-27 | $19.90 | $19.95 | $19.90 | $19.95 | $17.87 | 5,471 |
| 2016-05-26 | $19.85 | $19.85 | $19.85 | $19.85 | $17.78 | 170 |
| 2016-05-25 | $19.85 | $19.85 | $19.85 | $19.85 | $17.78 | 266 |
| 2016-05-24 | $19.85 | $20.00 | $19.85 | $19.85 | $17.78 | 67,054 |
| 2016-05-23 | $19.88 | $19.99 | $19.75 | $19.99 | $17.91 | 5,332 |
| 2016-05-20 | $19.70 | $19.70 | $19.70 | $19.70 | $17.65 | 188 |
| 2016-05-19 | $19.50 | $19.50 | $19.50 | $19.50 | $17.47 | 303 |
| 2016-05-18 | $19.75 | $19.75 | $19.75 | $19.75 | $17.69 | 1,577 |
| 2016-05-17 | $19.60 | $19.70 | $19.50 | $19.70 | $17.65 | 4,124 |
| 2016-05-16 | $19.60 | $19.60 | $19.50 | $19.50 | $17.47 | 2,896 |
| 2016-05-13 | $19.55 | $19.55 | $19.55 | $19.55 | $17.51 | 1,000 |
| 2016-05-12 | $19.52 | $19.52 | $19.52 | $19.52 | $17.49 | 400 |
| 2016-05-11 | $19.60 | $19.60 | $19.60 | $19.60 | $17.56 | 200 |
| 2016-05-10 | $19.54 | $19.54 | $19.54 | $19.54 | $17.51 | 0 |
| 2016-05-09 | $19.54 | $19.54 | $19.54 | $19.54 | $17.51 | 100 |
| 2016-05-06 | $19.35 | $19.35 | $19.35 | $19.35 | $17.33 | 132 |
| 2016-05-05 | $19.26 | $19.26 | $19.26 | $19.26 | $17.25 | 225 |
| 2016-05-04 | $19.50 | $19.50 | $19.50 | $19.50 | $17.47 | 0 |
| 2016-05-03 | $19.50 | $19.50 | $19.50 | $19.50 | $17.47 | 0 |
| 2016-05-02 | $19.50 | $19.50 | $19.50 | $19.50 | $17.47 | 101 |
| 2016-04-29 | $19.50 | $19.50 | $19.50 | $19.50 | $17.47 | 500 |
| 2016-04-28 | $19.40 | $19.40 | $19.40 | $19.40 | $17.38 | 0 |
| 2016-04-27 | $19.40 | $19.40 | $19.40 | $19.40 | $17.38 | 0 |
| 2016-04-26 | $19.30 | $19.40 | $19.30 | $19.40 | $17.38 | 409 |
| 2016-04-25 | $19.30 | $19.75 | $19.30 | $19.51 | $17.48 | 1,013 |
| 2016-04-22 | $18.99 | $19.00 | $18.96 | $18.96 | $16.98 | 1,550 |
| 2016-04-21 | $18.86 | $18.86 | $18.86 | $18.86 | $16.89 | 0 |
| 2016-04-20 | $18.86 | $18.86 | $18.86 | $18.86 | $16.89 | 0 |
| 2016-04-19 | $19.25 | $19.25 | $18.86 | $18.86 | $16.89 | 300 |
| 2016-04-18 | $18.75 | $18.75 | $18.75 | $18.75 | $16.80 | 0 |
| 2016-04-15 | $18.75 | $18.75 | $18.75 | $18.75 | $16.80 | 0 |
| 2016-04-14 | $19.02 | $19.02 | $18.75 | $18.75 | $16.80 | 500 |
| 2016-04-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 25 |
| 2016-04-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 213 |
| 2016-04-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 927 |
| 2016-04-08 | $18.77 | $19.00 | $18.77 | $19.00 | $17.02 | 400 |
| 2016-04-07 | $19.60 | $19.60 | $19.10 | $19.10 | $17.11 | 6,977 |
| 2016-04-06 | $19.60 | $19.60 | $19.60 | $19.60 | $17.56 | 573 |
| 2016-04-05 | $19.58 | $19.58 | $19.58 | $19.58 | $17.54 | 0 |
| 2016-04-04 | $19.58 | $19.58 | $19.58 | $19.58 | $17.54 | 236 |
| 2016-04-01 | $19.75 | $19.75 | $19.65 | $19.65 | $17.60 | 1,540 |
| 2016-03-31 | $19.81 | $19.81 | $19.81 | $19.81 | $17.75 | 697 |
| 2016-03-30 | $19.81 | $19.81 | $19.81 | $19.81 | $17.75 | 0 |
| 2016-03-29 | $19.90 | $19.90 | $19.81 | $19.81 | $17.75 | 17,000 |
| 2016-03-28 | $19.80 | $19.90 | $19.80 | $19.90 | $17.83 | 551 |
| 2016-03-24 | $20.05 | $20.05 | $19.77 | $19.77 | $17.71 | 964 |
| 2016-03-23 | $20.20 | $20.20 | $20.06 | $20.06 | $17.97 | 1,200 |
| 2016-03-22 | $20.20 | $20.20 | $20.20 | $20.20 | $18.09 | 0 |
| 2016-03-21 | $20.20 | $20.20 | $20.20 | $20.20 | $18.09 | 607 |
| 2016-03-18 | $20.36 | $20.36 | $20.36 | $20.36 | $18.24 | 1,019 |
| 2016-03-17 | $20.32 | $20.32 | $20.30 | $20.31 | $18.19 | 1,200 |
| 2016-03-16 | $20.40 | $20.40 | $20.38 | $20.38 | $18.26 | 18,000 |
| 2016-03-15 | $20.36 | $20.36 | $20.35 | $20.35 | $18.23 | 700 |
| 2016-03-14 | $20.35 | $20.40 | $20.35 | $20.35 | $18.23 | 7,300 |
| 2016-03-11 | $20.35 | $20.35 | $20.35 | $20.35 | $18.23 | 2,773 |
| 2016-03-10 | $20.35 | $20.35 | $20.35 | $20.35 | $18.23 | 0 |
| 2016-03-09 | $20.35 | $20.35 | $20.35 | $20.35 | $18.23 | 949 |
| 2016-03-08 | $20.35 | $20.35 | $20.35 | $20.35 | $18.23 | 125 |
| 2016-03-07 | $20.40 | $20.50 | $20.35 | $20.35 | $18.23 | 411 |
| 2016-03-04 | $20.40 | $20.40 | $20.40 | $20.40 | $18.27 | 728 |
| 2016-03-03 | $20.40 | $20.40 | $20.40 | $20.40 | $18.27 | 1,300 |
| 2016-03-02 | $20.35 | $20.35 | $20.35 | $20.35 | $18.23 | 0 |
| 2016-03-01 | $20.50 | $20.50 | $20.35 | $20.35 | $18.23 | 3,667 |
| 2016-02-29 | $20.45 | $20.45 | $20.45 | $20.45 | $18.32 | 0 |
| 2016-02-26 | $20.45 | $20.45 | $20.45 | $20.45 | $18.32 | 7,900 |
| 2016-02-25 | $20.45 | $20.45 | $20.45 | $20.45 | $18.32 | 2,500 |
| 2016-02-24 | $20.45 | $20.45 | $20.45 | $20.45 | $18.32 | 642 |
| 2016-02-23 | $20.45 | $20.45 | $20.45 | $20.45 | $18.32 | 191 |
| 2016-02-22 | $20.45 | $20.45 | $20.45 | $20.45 | $18.32 | 1,712 |
| 2016-02-19 | $20.45 | $20.45 | $20.45 | $20.45 | $18.32 | 0 |
| 2016-02-18 | $20.45 | $20.45 | $20.45 | $20.45 | $18.32 | 2,550 |
| 2016-02-17 | $20.45 | $20.45 | $20.45 | $20.45 | $18.32 | 0 |
| 2016-02-16 | $20.45 | $20.45 | $20.45 | $20.45 | $18.32 | 0 |
| 2016-02-12 | $20.55 | $20.55 | $20.45 | $20.45 | $18.32 | 38,946 |
| 2016-02-11 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 3,500 |
| 2016-02-10 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 600 |
| 2016-02-09 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 16,100 |
| 2016-02-08 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 4,000 |
| 2016-02-05 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 97 |
| 2016-02-04 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 251 |
| 2016-02-03 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 100 |
| 2016-02-02 | $20.80 | $20.80 | $20.80 | $20.80 | $18.63 | 0 |
| 2016-02-01 | $20.80 | $20.80 | $20.80 | $20.80 | $18.63 | 0 |
| 2016-01-29 | $20.94 | $20.94 | $20.80 | $20.80 | $18.63 | 3,500 |
| 2016-01-28 | $20.75 | $20.75 | $20.75 | $20.75 | $18.59 | 67 |
| 2016-01-27 | $20.75 | $20.75 | $20.75 | $20.75 | $18.59 | 1,590 |
| 2016-01-26 | $21.55 | $21.55 | $21.55 | $21.55 | $19.30 | 1 |
| 2016-01-25 | $20.75 | $21.55 | $20.75 | $21.55 | $19.30 | 1,700 |
| 2016-01-22 | $20.70 | $21.55 | $20.70 | $20.75 | $18.59 | 19,601 |
| 2016-01-21 | $20.60 | $20.60 | $20.60 | $20.60 | $18.45 | 0 |
| 2016-01-20 | $20.74 | $20.74 | $20.55 | $20.60 | $18.45 | 5,485 |
| 2016-01-19 | $20.75 | $20.75 | $20.75 | $20.75 | $18.59 | 3,052 |
| 2016-01-15 | $20.75 | $20.75 | $20.75 | $20.75 | $18.59 | 5,204 |
| 2016-01-14 | $21.00 | $21.00 | $21.00 | $21.00 | $18.81 | 3,000 |
| 2016-01-13 | $21.12 | $21.12 | $21.12 | $21.12 | $18.92 | 27,741 |
| 2016-01-12 | $21.12 | $21.12 | $21.12 | $21.12 | $18.92 | 8,100 |
| 2016-01-11 | $21.20 | $21.20 | $21.10 | $21.12 | $18.92 | 5,003 |
| 2016-01-08 | $21.00 | $21.20 | $21.00 | $21.20 | $18.99 | 303 |
| 2016-01-07 | $21.25 | $21.25 | $21.25 | $21.25 | $19.04 | 35,827 |
| 2016-01-06 | $21.25 | $21.25 | $21.25 | $21.25 | $19.04 | 10,220 |
| 2016-01-05 | $21.25 | $21.25 | $21.25 | $21.25 | $19.04 | 7,900 |
| 2016-01-04 | $21.25 | $21.25 | $21.25 | $21.25 | $19.04 | 438 |
| 2015-12-31 | $21.25 | $21.40 | $21.23 | $21.23 | $19.02 | 15,726 |
| 2015-12-30 | $21.15 | $21.15 | $21.15 | $21.15 | $18.95 | 417 |
| 2015-12-29 | $21.30 | $21.30 | $21.15 | $21.15 | $18.95 | 1,977 |
| 2015-12-28 | $21.00 | $21.00 | $20.89 | $20.89 | $18.71 | 425 |
| 2015-12-24 | $21.20 | $21.20 | $21.20 | $21.20 | $18.99 | 0 |
| 2015-12-23 | $21.20 | $21.20 | $21.20 | $21.20 | $18.99 | 0 |
| 2015-12-22 | $21.20 | $21.20 | $21.20 | $21.20 | $18.99 | 6,592 |
| 2015-12-21 | $20.91 | $21.99 | $20.89 | $21.20 | $18.99 | 6,592 |
| 2015-12-18 | $21.00 | $21.25 | $20.89 | $20.89 | $18.71 | 18,725 |
| 2015-12-17 | $20.75 | $20.75 | $20.75 | $20.75 | $18.59 | 366 |
| 2015-12-16 | $20.75 | $20.75 | $20.75 | $20.75 | $18.59 | 0 |
| 2015-12-15 | $20.75 | $20.75 | $20.75 | $20.75 | $18.59 | 8,658 |
| 2015-12-14 | $21.20 | $21.20 | $21.20 | $21.20 | $18.99 | 30 |
| 2015-12-11 | $21.20 | $21.20 | $21.20 | $21.20 | $18.99 | 6,574 |
| 2015-12-10 | $20.75 | $21.20 | $20.75 | $21.20 | $18.99 | 6,574 |
| 2015-12-09 | $21.00 | $21.00 | $21.00 | $21.00 | $18.81 | 507 |
| 2015-12-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.81 | 2,744 |
| 2015-12-07 | $21.03 | $21.03 | $21.03 | $21.03 | $18.84 | 1,500 |
| 2015-12-04 | $20.99 | $21.19 | $20.99 | $21.00 | $18.81 | 1,173 |
| 2015-12-03 | $20.75 | $20.75 | $20.75 | $20.75 | $18.59 | 10 |
| 2015-12-02 | $20.75 | $20.75 | $20.75 | $20.75 | $18.59 | 54 |
| 2015-12-01 | $21.05 | $21.05 | $20.75 | $20.75 | $18.59 | 1,600 |
| 2015-11-30 | $21.00 | $21.10 | $21.00 | $21.05 | $18.86 | 3,900 |
| 2015-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $18.81 | 0 |
| 2015-11-25 | $21.14 | $21.20 | $21.00 | $21.00 | $18.81 | 767 |
| 2015-11-24 | $21.00 | $21.00 | $21.00 | $21.00 | $18.81 | 498 |
| 2015-11-23 | $21.00 | $21.00 | $21.00 | $21.00 | $18.81 | 1,300 |
| 2015-11-20 | $21.00 | $21.20 | $21.00 | $21.20 | $18.99 | 2,600 |
| 2015-11-19 | $20.77 | $21.00 | $20.52 | $21.00 | $18.81 | 3,044 |
| 2015-11-18 | $20.50 | $20.94 | $20.50 | $20.94 | $18.76 | 1,500 |
| 2015-11-17 | $20.50 | $20.50 | $20.50 | $20.50 | $18.36 | 343 |
| 2015-11-16 | $20.90 | $20.90 | $20.81 | $20.81 | $18.64 | 2,325 |
| 2015-11-13 | $20.74 | $20.74 | $20.74 | $20.74 | $18.58 | 0 |
| 2015-11-12 | $20.74 | $20.74 | $20.74 | $20.74 | $18.58 | 0 |
| 2015-11-11 | $20.74 | $20.74 | $20.74 | $20.74 | $18.58 | 100 |
| 2015-11-10 | $20.50 | $20.50 | $20.50 | $20.50 | $18.36 | 1,500 |
| 2015-11-09 | $20.45 | $20.45 | $20.45 | $20.45 | $18.32 | 1,519 |
| 2015-11-06 | $20.38 | $20.38 | $20.38 | $20.38 | $18.26 | 0 |
| 2015-11-05 | $20.38 | $20.38 | $20.38 | $20.38 | $18.26 | 200 |
| 2015-11-04 | $20.25 | $20.25 | $20.25 | $20.25 | $18.14 | 106 |
| 2015-11-03 | $20.30 | $20.30 | $20.25 | $20.25 | $18.14 | 205 |
| 2015-11-02 | $20.04 | $20.10 | $20.04 | $20.10 | $18.01 | 0 |
| 2015-10-30 | $20.04 | $20.10 | $20.04 | $20.10 | $18.01 | 578 |
| 2015-10-29 | $20.00 | $20.12 | $20.00 | $20.12 | $18.02 | 36,111 |
| 2015-10-28 | $20.50 | $21.35 | $20.50 | $20.54 | $18.40 | 3,286 |
| 2015-10-27 | $20.53 | $21.36 | $20.50 | $21.36 | $19.13 | 334 |
| 2015-10-26 | $20.54 | $20.57 | $20.51 | $20.57 | $18.43 | 688 |
| 2015-10-23 | $20.89 | $20.89 | $20.89 | $20.89 | $18.72 | 6 |
| 2015-10-22 | $20.50 | $20.89 | $20.50 | $20.89 | $18.72 | 430 |
| 2015-10-21 | $20.50 | $20.69 | $20.50 | $20.53 | $18.39 | 1,303 |
| 2015-10-20 | $20.50 | $20.55 | $20.50 | $20.54 | $18.40 | 26,614 |
| 2015-10-19 | $21.46 | $21.46 | $21.46 | $21.46 | $19.22 | 5 |
| 2015-10-16 | $21.46 | $21.46 | $21.46 | $21.46 | $19.22 | 0 |
| 2015-10-15 | $20.50 | $21.46 | $20.50 | $21.46 | $19.22 | 656 |
| 2015-10-14 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 4 |
| 2015-10-13 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 172 |
| 2015-10-12 | $20.54 | $20.54 | $20.54 | $20.54 | $18.40 | 170 |
| 2015-10-09 | $20.54 | $20.54 | $20.54 | $20.54 | $18.40 | 100 |
| 2015-10-08 | $21.42 | $21.42 | $21.42 | $21.42 | $19.19 | 200 |
| 2015-10-07 | $20.50 | $20.55 | $20.50 | $20.51 | $18.37 | 29,677 |
| 2015-10-06 | $21.66 | $21.66 | $21.58 | $21.58 | $19.33 | 321 |
| 2015-10-05 | $20.50 | $20.50 | $20.50 | $20.50 | $18.36 | 1,200 |
| 2015-10-02 | $20.50 | $20.50 | $20.25 | $20.25 | $18.14 | 2,100 |
| 2015-10-01 | $20.61 | $20.61 | $20.61 | $20.61 | $18.46 | 0 |
| 2015-09-30 | $21.75 | $21.75 | $20.61 | $20.61 | $18.46 | 304 |
| 2015-09-29 | $21.88 | $21.88 | $21.88 | $21.88 | $19.60 | 100 |
| 2015-09-28 | $20.25 | $20.66 | $20.25 | $20.66 | $18.50 | 269 |
| 2015-09-25 | $20.29 | $20.29 | $20.29 | $20.29 | $18.18 | 218 |
| 2015-09-24 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 16 |
| 2015-09-23 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 12 |
| 2015-09-22 | $20.55 | $20.55 | $20.55 | $20.55 | $18.41 | 104 |
| 2015-09-21 | $20.38 | $20.38 | $20.38 | $20.38 | $18.26 | 1 |
| 2015-09-18 | $20.59 | $20.59 | $20.38 | $20.38 | $18.26 | 269 |
| 2015-09-17 | $20.39 | $20.39 | $20.39 | $20.39 | $18.27 | 233 |
| 2015-09-16 | $20.25 | $20.25 | $20.25 | $20.25 | $18.14 | 2 |
| 2015-09-15 | $20.25 | $20.25 | $20.25 | $20.25 | $18.14 | 0 |
| 2015-09-14 | $20.25 | $20.25 | $20.25 | $20.25 | $18.14 | 0 |
| 2015-09-11 | $20.25 | $20.25 | $20.25 | $20.25 | $18.14 | 0 |
| 2015-09-10 | $20.25 | $20.25 | $20.25 | $20.25 | $18.14 | 3 |
| 2015-09-09 | $20.25 | $20.25 | $20.25 | $20.25 | $18.14 | 0 |
| 2015-09-08 | $20.25 | $20.25 | $20.25 | $20.25 | $18.14 | 609 |
| 2015-09-04 | $20.53 | $20.53 | $20.53 | $20.53 | $18.39 | 186 |
| 2015-09-03 | $19.71 | $20.30 | $19.71 | $20.25 | $18.14 | 5,597 |
| 2015-09-02 | $20.25 | $20.25 | $19.66 | $19.77 | $17.71 | 345 |
| 2015-09-01 | $19.40 | $20.22 | $19.40 | $20.22 | $18.11 | 2,569 |
| 2015-08-31 | $19.40 | $19.40 | $19.40 | $19.40 | $17.38 | 257 |
| 2015-08-28 | $19.51 | $19.51 | $19.51 | $19.51 | $17.47 | 222 |
| 2015-08-27 | $19.49 | $19.49 | $19.49 | $19.49 | $17.46 | 0 |
| 2015-08-26 | $19.46 | $19.49 | $19.46 | $19.49 | $17.46 | 209 |
| 2015-08-25 | $19.95 | $19.95 | $19.75 | $19.75 | $17.69 | 200 |
| 2015-08-24 | $19.95 | $19.95 | $19.75 | $19.75 | $17.69 | 801 |
| 2015-08-21 | $19.78 | $19.78 | $19.55 | $19.55 | $17.51 | 1,230 |
| 2015-08-20 | $19.72 | $19.72 | $19.34 | $19.34 | $17.32 | 500 |
| 2015-08-19 | $19.57 | $19.57 | $19.57 | $19.57 | $17.53 | 100 |
| 2015-08-18 | $19.04 | $19.04 | $19.04 | $19.04 | $17.06 | 0 |
| 2015-08-17 | $19.30 | $19.30 | $19.04 | $19.04 | $17.06 | 1,500 |
| 2015-08-14 | $19.53 | $19.53 | $19.53 | $19.53 | $17.49 | 0 |
| 2015-08-13 | $19.53 | $19.53 | $19.53 | $19.53 | $17.49 | 50 |
| 2015-08-12 | $19.53 | $19.53 | $19.53 | $19.53 | $17.49 | 0 |
| 2015-08-11 | $19.53 | $19.53 | $19.53 | $19.53 | $17.49 | 0 |
| 2015-08-10 | $19.53 | $19.53 | $19.53 | $19.53 | $17.49 | 0 |
| 2015-08-07 | $19.53 | $19.53 | $19.53 | $19.53 | $17.49 | 15 |
| 2015-08-06 | $19.53 | $19.53 | $19.53 | $19.53 | $17.49 | 49 |
| 2015-08-05 | $19.60 | $19.60 | $19.53 | $19.53 | $17.49 | 270 |
| 2015-08-04 | $19.40 | $19.40 | $19.40 | $19.40 | $17.38 | 10 |
| 2015-08-03 | $19.40 | $19.40 | $19.40 | $19.40 | $17.38 | 5 |
| 2015-07-31 | $19.76 | $19.80 | $19.34 | $19.40 | $17.38 | 1,823 |
| 2015-07-30 | $20.00 | $20.01 | $19.31 | $19.55 | $17.51 | 3,236 |
| 2015-07-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.92 | 100 |
| 2015-07-28 | $19.78 | $19.78 | $18.99 | $19.59 | $17.54 | 1,832 |
| 2015-07-27 | $19.65 | $19.65 | $19.65 | $19.65 | $17.60 | 563 |
| 2015-07-24 | $20.25 | $20.50 | $19.52 | $19.52 | $17.49 | 3,731 |
| 2015-07-23 | $19.61 | $19.61 | $19.11 | $19.20 | $17.20 | 5,920 |
| 2015-07-22 | $19.65 | $19.65 | $19.65 | $19.65 | $17.60 | 0 |
| 2015-07-21 | $19.65 | $19.65 | $19.65 | $19.65 | $17.60 | 601 |
Madison County Financial Inc (MCBK) News Headlines
Recent Madison County Financial Inc (MCBK) News
Similar Companies to Madison County Financial Inc (MCBK) 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 | -- | -- | -- |