Malaga Financial Corp (MLGF) Exchange: PINK
Data as of May 2, 2025
$20.95 ($0.55) 2.70%
Malaga Financial Corp - Daily Information
Click for more stock information on Malaga Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.98 |
| Previous Close | $20.95 |
| High | $20.98 |
| Low | $20.76 |
| Adjusted Open | $20.98 |
| Previous Adjusted Close | $20.95 |
| Adjusted High | $20.98 |
| Adjusted Low | $20.76 |
About Malaga Financial Corp (MLGF)
No Description Available
Invest in Malaga Financial Corp (MLGF)
Historical Stock Data for Malaga Financial Corp (MLGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $20.98 | $20.98 | $20.76 | $20.95 | $20.95 | 1,285 |
| 2025-04-24 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1,020 |
| 2025-04-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2025-04-22 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 300 |
| 2025-04-21 | $20.37 | $20.37 | $20.35 | $20.35 | $20.35 | 675 |
| 2025-04-17 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 5 |
| 2025-04-16 | $20.35 | $20.40 | $20.35 | $20.35 | $20.35 | 513 |
| 2025-04-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,089 |
| 2025-04-14 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 525 |
| 2025-04-11 | $20.55 | $20.55 | $20.23 | $20.34 | $20.34 | 2,950 |
| 2025-04-10 | $21.00 | $21.00 | $20.60 | $20.60 | $20.60 | 2,484 |
| 2025-04-09 | $20.62 | $20.62 | $20.61 | $20.61 | $20.61 | 15,855 |
| 2025-04-08 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 3,359 |
| 2025-04-07 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 104 |
| 2025-04-04 | $20.72 | $20.81 | $20.62 | $20.62 | $20.62 | 6,946 |
| 2025-04-03 | $20.90 | $20.90 | $20.75 | $20.75 | $20.75 | 485 |
| 2025-04-02 | $20.75 | $21.00 | $20.62 | $21.00 | $21.00 | 12,756 |
| 2025-04-01 | $20.71 | $20.71 | $20.65 | $20.65 | $20.65 | 3,797 |
| 2025-03-31 | $20.65 | $20.75 | $20.65 | $20.75 | $20.75 | 3,166 |
| 2025-03-28 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2025-03-27 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 292 |
| 2025-03-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 65 |
| 2025-03-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 50 |
| 2025-03-24 | $22.99 | $23.75 | $22.00 | $22.00 | $22.00 | 7,091 |
| 2025-03-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.42 | 50 |
| 2025-03-20 | $21.01 | $21.01 | $20.64 | $20.65 | $20.42 | 965 |
| 2025-03-19 | $20.62 | $20.62 | $20.62 | $20.62 | $20.39 | 1 |
| 2025-03-18 | $20.62 | $20.62 | $20.62 | $20.62 | $20.39 | 50 |
| 2025-03-17 | $20.62 | $20.62 | $20.62 | $20.62 | $20.39 | 50 |
| 2025-03-14 | $20.62 | $20.62 | $20.62 | $20.62 | $20.39 | 9 |
| 2025-03-13 | $20.62 | $20.62 | $20.62 | $20.62 | $20.39 | 502 |
| 2025-03-12 | $20.66 | $20.66 | $20.65 | $20.66 | $20.42 | 1,081 |
| 2025-03-11 | $20.79 | $20.80 | $20.75 | $20.80 | $20.57 | 500 |
| 2025-03-10 | $20.55 | $20.69 | $20.50 | $20.60 | $20.37 | 10,809 |
| 2025-03-07 | $20.50 | $20.50 | $20.49 | $20.50 | $20.27 | 3,486 |
| 2025-03-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.27 | 19,401 |
| 2025-03-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.27 | 2,804 |
| 2025-03-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.27 | 1,520 |
| 2025-03-03 | $20.56 | $20.57 | $20.50 | $20.50 | $20.27 | 4,348 |
| 2025-02-28 | $20.52 | $20.72 | $20.50 | $20.68 | $20.45 | 2,300 |
| 2025-02-27 | $20.84 | $20.84 | $20.31 | $20.31 | $20.08 | 3,914 |
| 2025-02-26 | $20.92 | $20.92 | $20.92 | $20.92 | $20.68 | 0 |
| 2025-02-25 | $20.93 | $20.93 | $20.92 | $20.92 | $20.68 | 1,878 |
| 2025-02-24 | $21.00 | $21.00 | $20.93 | $20.93 | $20.69 | 2,834 |
| 2025-02-21 | $20.90 | $20.93 | $20.90 | $20.93 | $20.69 | 567 |
| 2025-02-20 | $21.00 | $21.00 | $20.90 | $20.90 | $20.67 | 2,315 |
| 2025-02-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.76 | 1,423 |
| 2025-02-18 | $21.05 | $21.05 | $21.05 | $21.05 | $20.81 | 2,373 |
| 2025-02-14 | $21.00 | $21.10 | $21.00 | $21.10 | $20.86 | 3,112 |
| 2025-02-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.76 | 5,050 |
| 2025-02-12 | $21.00 | $21.01 | $21.00 | $21.00 | $20.76 | 1,093 |
| 2025-02-11 | $21.27 | $21.27 | $21.27 | $21.27 | $21.03 | 2,678 |
| 2025-02-10 | $21.70 | $21.70 | $21.70 | $21.70 | $21.46 | 0 |
| 2025-02-07 | $21.70 | $21.70 | $21.70 | $21.70 | $21.46 | 0 |
| 2025-02-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.46 | 546 |
| 2025-02-05 | $21.96 | $21.96 | $21.96 | $21.96 | $21.71 | 0 |
| 2025-02-04 | $21.00 | $21.96 | $21.00 | $21.96 | $21.71 | 2,450 |
| 2025-02-03 | $21.00 | $21.04 | $21.00 | $21.00 | $20.76 | 4,203 |
| 2025-01-31 | $20.91 | $21.00 | $20.91 | $21.00 | $20.76 | 1,154 |
| 2025-01-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.67 | 5 |
| 2025-01-29 | $21.20 | $22.34 | $20.90 | $20.90 | $20.67 | 19,143 |
| 2025-01-28 | $21.20 | $21.21 | $21.20 | $21.20 | $20.96 | 9,830 |
| 2025-01-27 | $21.20 | $21.21 | $21.20 | $21.20 | $20.96 | 4,477 |
| 2025-01-24 | $21.35 | $21.35 | $21.15 | $21.20 | $20.96 | 8,412 |
| 2025-01-23 | $21.15 | $21.21 | $21.10 | $21.16 | $20.92 | 4,610 |
| 2025-01-22 | $21.18 | $21.18 | $21.12 | $21.12 | $20.88 | 304 |
| 2025-01-21 | $21.05 | $21.25 | $21.05 | $21.25 | $21.01 | 1,699 |
| 2025-01-17 | $21.30 | $21.30 | $21.00 | $21.05 | $20.81 | 10,620 |
| 2025-01-16 | $21.26 | $21.50 | $21.25 | $21.25 | $21.01 | 3,000 |
| 2025-01-15 | $21.74 | $21.74 | $21.70 | $21.70 | $21.46 | 1,516 |
| 2025-01-14 | $21.80 | $21.80 | $21.75 | $21.75 | $21.51 | 1,047 |
| 2025-01-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.65 | 1,068 |
| 2025-01-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.75 | 214 |
| 2025-01-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.75 | 3 |
| 2025-01-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.75 | 9 |
| 2025-01-06 | $21.99 | $22.00 | $21.75 | $22.00 | $21.75 | 22,935 |
| 2025-01-03 | $21.97 | $21.98 | $21.88 | $21.88 | $21.63 | 568 |
| 2025-01-02 | $22.40 | $22.40 | $22.40 | $22.40 | $22.15 | 52 |
| 2024-12-31 | $22.38 | $22.40 | $22.38 | $22.40 | $22.15 | 342 |
| 2024-12-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.25 | 50 |
| 2024-12-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.25 | 975 |
| 2024-12-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.25 | 6,125 |
| 2024-12-24 | $22.40 | $22.50 | $22.40 | $22.50 | $22.25 | 1,675 |
| 2024-12-23 | $22.00 | $22.40 | $22.00 | $22.40 | $22.15 | 1,149 |
| 2024-12-20 | $22.75 | $22.75 | $22.50 | $22.50 | $22.25 | 8,571 |
| 2024-12-19 | $23.03 | $23.05 | $22.95 | $23.05 | $22.54 | 8,586 |
| 2024-12-18 | $22.95 | $22.96 | $22.90 | $22.95 | $22.44 | 4,163 |
| 2024-12-17 | $23.30 | $23.30 | $22.92 | $22.92 | $22.41 | 4,276 |
| 2024-12-16 | $22.89 | $22.90 | $22.89 | $22.90 | $22.39 | 1,175 |
| 2024-12-13 | $22.95 | $22.95 | $22.95 | $22.95 | $22.44 | 0 |
| 2024-12-12 | $22.95 | $23.30 | $22.95 | $22.95 | $22.44 | 1,845 |
| 2024-12-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.49 | 0 |
| 2024-12-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.49 | 480 |
| 2024-12-09 | $23.25 | $23.25 | $23.25 | $23.25 | $22.74 | 43 |
| 2024-12-06 | $23.25 | $23.25 | $23.25 | $23.25 | $22.74 | 1,750 |
| 2024-12-05 | $22.72 | $23.00 | $22.70 | $23.00 | $22.49 | 2,055 |
| 2024-12-04 | $22.80 | $22.80 | $22.75 | $22.75 | $22.25 | 1,415 |
| 2024-12-03 | $22.77 | $22.77 | $22.75 | $22.75 | $22.25 | 2,034 |
| 2024-12-02 | $22.85 | $22.85 | $22.77 | $22.77 | $22.27 | 4,663 |
| 2024-11-29 | $22.78 | $22.78 | $22.78 | $22.78 | $22.28 | 1,825 |
| 2024-11-27 | $22.77 | $22.77 | $22.77 | $22.77 | $22.27 | 20 |
| 2024-11-26 | $22.77 | $22.77 | $22.77 | $22.77 | $22.27 | 3,195 |
| 2024-11-25 | $22.80 | $22.80 | $22.77 | $22.77 | $22.27 | 3,455 |
| 2024-11-22 | $22.75 | $22.76 | $22.75 | $22.76 | $22.76 | 2,150 |
| 2024-11-21 | $22.78 | $22.78 | $22.65 | $22.65 | $22.65 | 3,784 |
| 2024-11-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 7,391 |
| 2024-11-19 | $22.70 | $22.70 | $22.65 | $22.70 | $22.70 | 1,591 |
| 2024-11-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 780 |
| 2024-11-15 | $22.76 | $22.76 | $22.71 | $22.75 | $22.75 | 2,114 |
| 2024-11-14 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 815 |
| 2024-11-13 | $22.76 | $22.76 | $22.69 | $22.76 | $22.76 | 7,506 |
| 2024-11-12 | $23.00 | $23.00 | $22.76 | $22.76 | $22.76 | 1,015 |
| 2024-11-11 | $22.75 | $22.75 | $22.73 | $22.73 | $22.73 | 445 |
| 2024-11-08 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-11-07 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 714 |
| 2024-11-06 | $22.85 | $22.86 | $22.85 | $22.86 | $22.86 | 800 |
| 2024-11-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 499 |
| 2024-11-04 | $22.76 | $22.85 | $22.75 | $22.85 | $22.85 | 10,801 |
| 2024-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-10-31 | $22.77 | $23.00 | $22.76 | $23.00 | $23.00 | 6,655 |
| 2024-10-30 | $22.81 | $22.81 | $22.76 | $22.76 | $22.76 | 1,500 |
| 2024-10-29 | $22.85 | $22.90 | $22.85 | $22.90 | $22.90 | 1,173 |
| 2024-10-28 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 100 |
| 2024-10-25 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1 |
| 2024-10-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 374 |
| 2024-10-23 | $22.80 | $23.00 | $22.80 | $23.00 | $23.00 | 10,709 |
| 2024-10-22 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 100 |
| 2024-10-21 | $22.80 | $23.25 | $22.80 | $22.80 | $22.80 | 1,764 |
| 2024-10-18 | $23.00 | $23.00 | $22.95 | $22.95 | $22.95 | 1,400 |
| 2024-10-17 | $22.94 | $23.00 | $22.84 | $23.00 | $23.00 | 9,088 |
| 2024-10-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 800 |
| 2024-10-15 | $22.70 | $22.93 | $22.70 | $22.93 | $22.93 | 900 |
| 2024-10-14 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 500 |
| 2024-10-11 | $22.75 | $23.00 | $22.69 | $22.70 | $22.70 | 3,118 |
| 2024-10-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 505 |
| 2024-10-09 | $22.63 | $22.90 | $22.60 | $22.90 | $22.90 | 24,555 |
| 2024-10-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 185 |
| 2024-10-07 | $22.60 | $22.70 | $22.60 | $22.70 | $22.70 | 2,203 |
| 2024-10-04 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 850 |
| 2024-10-03 | $22.97 | $22.97 | $22.60 | $22.90 | $22.90 | 29,065 |
| 2024-10-02 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 33 |
| 2024-10-01 | $22.81 | $22.95 | $22.81 | $22.92 | $22.92 | 1,090 |
| 2024-09-30 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 26 |
| 2024-09-27 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2024-09-26 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2024-09-25 | $22.65 | $22.99 | $22.65 | $22.99 | $22.99 | 1,121 |
| 2024-09-24 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 5 |
| 2024-09-23 | $22.50 | $22.85 | $22.50 | $22.85 | $22.85 | 5,000 |
| 2024-09-20 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2024-09-19 | $22.84 | $22.84 | $22.84 | $22.84 | $22.59 | 64 |
| 2024-09-18 | $22.84 | $22.84 | $22.84 | $22.84 | $22.59 | 0 |
| 2024-09-17 | $22.84 | $22.84 | $22.84 | $22.84 | $22.59 | 7 |
| 2024-09-16 | $22.84 | $22.84 | $22.84 | $22.84 | $22.59 | 0 |
| 2024-09-13 | $22.84 | $22.84 | $22.84 | $22.84 | $22.59 | 0 |
| 2024-09-12 | $22.86 | $22.86 | $22.76 | $22.84 | $22.59 | 2,005 |
| 2024-09-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.75 | 0 |
| 2024-09-10 | $22.75 | $23.00 | $22.75 | $23.00 | $22.75 | 1,882 |
| 2024-09-09 | $22.45 | $22.75 | $22.40 | $22.75 | $22.50 | 10,827 |
| 2024-09-06 | $22.45 | $22.45 | $22.45 | $22.45 | $22.21 | 1,041 |
| 2024-09-05 | $22.50 | $22.50 | $22.45 | $22.45 | $22.21 | 7,862 |
| 2024-09-04 | $22.45 | $22.45 | $22.45 | $22.45 | $22.21 | 775 |
| 2024-09-03 | $22.45 | $22.45 | $22.45 | $22.45 | $22.21 | 1,090 |
| 2024-08-30 | $22.48 | $22.48 | $22.48 | $22.48 | $22.24 | 0 |
| 2024-08-29 | $22.48 | $22.48 | $22.48 | $22.48 | $22.24 | 202 |
| 2024-08-28 | $22.59 | $22.61 | $22.51 | $22.51 | $22.27 | 4,306 |
| 2024-08-27 | $22.60 | $22.61 | $22.60 | $22.61 | $22.37 | 800 |
| 2024-08-26 | $22.35 | $22.60 | $22.35 | $22.60 | $22.36 | 1,420 |
| 2024-08-23 | $22.35 | $22.70 | $22.25 | $22.70 | $22.45 | 14,797 |
| 2024-08-22 | $22.36 | $22.36 | $22.35 | $22.35 | $22.11 | 7,270 |
| 2024-08-21 | $22.36 | $22.39 | $22.34 | $22.39 | $22.15 | 3,211 |
| 2024-08-20 | $22.39 | $22.39 | $22.39 | $22.39 | $22.15 | 53 |
| 2024-08-19 | $22.36 | $22.39 | $22.36 | $22.39 | $22.15 | 850 |
| 2024-08-16 | $22.39 | $22.45 | $22.37 | $22.37 | $22.13 | 3,566 |
| 2024-08-15 | $22.38 | $22.49 | $22.38 | $22.49 | $22.25 | 4,848 |
| 2024-08-14 | $22.45 | $22.45 | $22.45 | $22.45 | $22.21 | 4 |
| 2024-08-13 | $22.45 | $22.45 | $22.45 | $22.45 | $22.21 | 7 |
| 2024-08-12 | $22.45 | $22.45 | $22.45 | $22.45 | $22.21 | 100 |
| 2024-08-09 | $22.38 | $22.38 | $22.38 | $22.38 | $22.14 | 0 |
| 2024-08-08 | $22.45 | $22.45 | $22.38 | $22.38 | $22.14 | 4,234 |
| 2024-08-07 | $22.38 | $22.38 | $22.38 | $22.38 | $22.14 | 7 |
| 2024-08-06 | $22.38 | $22.38 | $22.38 | $22.38 | $22.14 | 0 |
| 2024-08-05 | $22.40 | $22.40 | $22.38 | $22.38 | $22.14 | 744 |
| 2024-08-02 | $22.40 | $22.40 | $22.40 | $22.40 | $22.16 | 25 |
| 2024-08-01 | $22.50 | $22.50 | $22.40 | $22.40 | $22.16 | 305 |
| 2024-07-31 | $22.45 | $22.45 | $22.45 | $22.45 | $22.21 | 9,925 |
| 2024-07-30 | $22.60 | $22.60 | $22.43 | $22.45 | $22.21 | 11,845 |
| 2024-07-29 | $22.42 | $22.59 | $22.31 | $22.59 | $22.35 | 2,904 |
| 2024-07-26 | $22.40 | $22.60 | $22.40 | $22.60 | $22.36 | 1,430 |
| 2024-07-25 | $22.52 | $22.52 | $22.40 | $22.40 | $22.16 | 3,243 |
| 2024-07-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.16 | 0 |
| 2024-07-23 | $22.50 | $22.50 | $22.26 | $22.40 | $22.16 | 1,957 |
| 2024-07-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.26 | 0 |
| 2024-07-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.26 | 25 |
| 2024-07-18 | $22.51 | $22.51 | $22.50 | $22.50 | $22.26 | 200 |
| 2024-07-17 | $22.61 | $22.61 | $22.61 | $22.61 | $22.36 | 198 |
| 2024-07-16 | $22.45 | $22.65 | $22.44 | $22.65 | $22.40 | 10,116 |
| 2024-07-15 | $22.45 | $22.69 | $22.42 | $22.69 | $22.44 | 3,772 |
| 2024-07-12 | $22.46 | $22.46 | $22.42 | $22.42 | $22.18 | 600 |
| 2024-07-11 | $22.46 | $22.54 | $22.42 | $22.54 | $22.30 | 1,487 |
| 2024-07-10 | $22.45 | $22.45 | $22.45 | $22.45 | $22.21 | 40 |
| 2024-07-09 | $22.50 | $22.63 | $22.45 | $22.45 | $22.21 | 3,643 |
| 2024-07-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.26 | 9,979 |
| 2024-07-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2024-07-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 24,511 |
| 2024-07-02 | $22.66 | $22.66 | $22.60 | $22.60 | $22.60 | 12,023 |
| 2024-07-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 550 |
| 2024-06-28 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 750 |
| 2024-06-27 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-06-26 | $22.50 | $22.60 | $22.50 | $22.60 | $22.60 | 350 |
| 2024-06-25 | $22.75 | $22.75 | $22.50 | $22.50 | $22.50 | 7,808 |
| 2024-06-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-06-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.75 | 2,000 |
| 2024-06-18 | $23.25 | $23.32 | $23.00 | $23.05 | $22.80 | 3,900 |
| 2024-06-17 | $23.20 | $23.20 | $23.20 | $23.20 | $22.95 | 0 |
| 2024-06-14 | $23.49 | $23.49 | $23.20 | $23.20 | $23.20 | 6,150 |
| 2024-06-13 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 321 |
| 2024-06-12 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2024-06-11 | $23.00 | $23.29 | $23.00 | $23.29 | $23.29 | 400 |
| 2024-06-10 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 726 |
| 2024-06-07 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 1,000 |
| 2024-06-06 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2024-06-05 | $22.71 | $22.71 | $22.68 | $22.68 | $22.68 | 1,033 |
| 2024-06-04 | $23.29 | $23.29 | $22.99 | $22.99 | $22.99 | 4,217 |
| 2024-06-03 | $23.00 | $23.29 | $23.00 | $23.29 | $23.29 | 3,483 |
| 2024-05-31 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 100 |
| 2024-05-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-05-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-05-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 16 |
| 2024-05-24 | $22.61 | $23.00 | $22.61 | $23.00 | $23.00 | 970 |
| 2024-05-23 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2024-05-22 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2024-05-21 | $23.00 | $23.00 | $22.56 | $22.56 | $22.56 | 553 |
| 2024-05-20 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-05-17 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-05-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 100 |
| 2024-05-15 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2024-05-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 249 |
| 2024-05-13 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2024-05-10 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 280 |
| 2024-05-09 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2024-05-08 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2024-05-07 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 90 |
| 2024-05-06 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 200 |
| 2024-05-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 162 |
| 2024-05-02 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 500 |
| 2024-05-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2024-04-30 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1,050 |
| 2024-04-29 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2024-04-26 | $22.75 | $22.80 | $22.75 | $22.80 | $22.80 | 214 |
| 2024-04-25 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2024-04-24 | $22.75 | $22.75 | $22.54 | $22.54 | $22.54 | 200 |
| 2024-04-23 | $22.65 | $22.65 | $22.51 | $22.51 | $22.51 | 5,296 |
| 2024-04-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 100 |
| 2024-04-19 | $22.55 | $22.70 | $22.55 | $22.55 | $22.55 | 1,200 |
| 2024-04-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-04-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-04-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 44 |
| 2024-04-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2024-04-12 | $22.55 | $22.55 | $22.50 | $22.50 | $22.50 | 5,097 |
| 2024-04-11 | $22.50 | $22.80 | $22.50 | $22.50 | $22.50 | 2,560 |
| 2024-04-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-04-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 820 |
| 2024-04-08 | $22.80 | $22.80 | $22.50 | $22.51 | $22.51 | 506 |
| 2024-04-05 | $22.61 | $22.61 | $22.51 | $22.51 | $22.51 | 506 |
| 2024-04-04 | $22.80 | $22.80 | $22.60 | $22.80 | $22.80 | 1,889 |
| 2024-04-03 | $22.60 | $22.80 | $22.40 | $22.80 | $22.80 | 1,889 |
| 2024-04-02 | $22.61 | $22.61 | $22.60 | $22.60 | $22.60 | 372 |
| 2024-04-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 2,000 |
| 2024-03-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-03-27 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 2,000 |
| 2024-03-26 | $22.65 | $22.85 | $22.60 | $22.85 | $22.85 | 6,442 |
| 2024-03-25 | $22.85 | $22.85 | $22.60 | $22.60 | $22.60 | 300 |
| 2024-03-22 | $22.80 | $22.80 | $22.80 | $22.80 | $22.55 | 1,748 |
| 2024-03-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.55 | 100 |
| 2024-03-20 | $22.80 | $22.80 | $22.60 | $22.60 | $22.35 | 11,303 |
| 2024-03-19 | $23.00 | $23.00 | $22.80 | $22.80 | $22.55 | 3,159 |
| 2024-03-18 | $22.80 | $22.80 | $22.80 | $22.80 | $22.55 | 0 |
| 2024-03-15 | $22.80 | $22.80 | $22.80 | $22.80 | $22.55 | 25 |
| 2024-03-14 | $22.90 | $22.90 | $22.90 | $22.90 | $22.65 | 1,000 |
| 2024-03-13 | $22.85 | $22.85 | $22.85 | $22.85 | $22.60 | 310 |
| 2024-03-12 | $22.85 | $22.85 | $22.85 | $22.85 | $22.60 | 310 |
| 2024-03-11 | $22.85 | $22.85 | $22.85 | $22.85 | $22.60 | 0 |
| 2024-03-08 | $22.85 | $22.85 | $22.85 | $22.85 | $22.60 | 1 |
| 2024-03-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.60 | 0 |
| 2024-03-06 | $22.85 | $22.85 | $22.85 | $22.85 | $22.60 | 0 |
| 2024-03-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.60 | 1,163 |
| 2024-03-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.65 | 200 |
| 2024-03-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.55 | 12 |
| 2024-02-29 | $22.80 | $22.80 | $22.80 | $22.80 | $22.55 | 0 |
| 2024-02-28 | $22.80 | $22.80 | $22.80 | $22.80 | $22.55 | 0 |
| 2024-02-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.55 | 0 |
| 2024-02-26 | $22.80 | $22.80 | $22.80 | $22.80 | $22.55 | 0 |
| 2024-02-23 | $23.15 | $23.15 | $22.80 | $22.80 | $22.55 | 4,100 |
| 2024-02-22 | $22.81 | $23.00 | $22.80 | $23.00 | $22.75 | 3,825 |
| 2024-02-21 | $22.90 | $22.90 | $22.80 | $22.81 | $22.56 | 2,783 |
| 2024-02-20 | $22.81 | $22.81 | $22.81 | $22.81 | $22.56 | 0 |
| 2024-02-16 | $22.85 | $22.85 | $22.80 | $22.81 | $22.56 | 7,493 |
| 2024-02-15 | $22.80 | $22.80 | $22.80 | $22.80 | $22.55 | 0 |
| 2024-02-14 | $22.80 | $22.80 | $22.80 | $22.80 | $22.55 | 0 |
| 2024-02-13 | $22.80 | $22.80 | $22.80 | $22.80 | $22.55 | 0 |
| 2024-02-12 | $23.17 | $23.17 | $22.80 | $22.80 | $22.55 | 12,315 |
| 2024-02-09 | $23.28 | $23.28 | $23.28 | $23.28 | $23.03 | 100 |
| 2024-02-08 | $23.10 | $23.10 | $23.10 | $23.10 | $22.85 | 75 |
| 2024-02-07 | $23.10 | $23.10 | $23.10 | $23.10 | $22.85 | 20 |
| 2024-02-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.85 | 0 |
| 2024-02-05 | $23.10 | $23.10 | $23.10 | $23.10 | $22.85 | 56 |
| 2024-02-02 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,153 |
| 2024-02-01 | $23.10 | $23.10 | $23.01 | $23.01 | $23.01 | 1,286 |
| 2024-01-31 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 100 |
| 2024-01-30 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 10 |
| 2024-01-29 | $23.11 | $23.11 | $23.10 | $23.10 | $23.10 | 1,925 |
| 2024-01-26 | $23.11 | $23.14 | $23.10 | $23.14 | $23.14 | 2,615 |
| 2024-01-25 | $23.03 | $23.11 | $23.03 | $23.10 | $23.10 | 2,964 |
| 2024-01-24 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 600 |
| 2024-01-23 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-01-22 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-01-19 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 600 |
| 2024-01-18 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-01-17 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 2,004 |
| 2024-01-16 | $23.18 | $23.18 | $23.00 | $23.00 | $23.00 | 1,397 |
| 2024-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,779 |
| 2024-01-11 | $22.93 | $22.93 | $22.85 | $22.85 | $22.85 | 1,328 |
| 2024-01-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-01-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 19 |
| 2024-01-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-01-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2,633 |
| 2024-01-04 | $23.07 | $23.10 | $23.07 | $23.10 | $23.10 | 2,493 |
| 2024-01-03 | $23.02 | $23.30 | $23.00 | $23.00 | $23.00 | 4,688 |
| 2024-01-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 84 |
| 2023-12-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 144 |
| 2023-12-28 | $23.02 | $23.40 | $23.02 | $23.40 | $23.40 | 321 |
| 2023-12-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-12-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-12-22 | $23.49 | $23.75 | $23.49 | $23.75 | $23.75 | 1,761 |
| 2023-12-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-12-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 121 |
| 2023-12-19 | $22.60 | $22.75 | $22.60 | $22.60 | $22.60 | 6,158 |
| 2023-12-18 | $23.00 | $23.50 | $21.38 | $23.50 | $23.50 | 2,410 |
| 2023-12-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 4 |
| 2023-12-14 | $23.90 | $23.90 | $23.50 | $23.50 | $23.50 | 1,072 |
| 2023-12-13 | $24.80 | $24.80 | $24.60 | $24.60 | $23.18 | 525 |
| 2023-12-12 | $24.69 | $24.80 | $24.69 | $24.80 | $23.37 | 422 |
| 2023-12-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.09 | 0 |
| 2023-12-08 | $24.50 | $24.50 | $24.50 | $24.50 | $23.09 | 14 |
| 2023-12-07 | $24.50 | $24.50 | $24.50 | $24.50 | $23.09 | 0 |
| 2023-12-06 | $24.44 | $24.50 | $24.44 | $24.50 | $23.09 | 1,336 |
| 2023-12-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.62 | 44 |
| 2023-12-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.62 | 11 |
| 2023-12-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.62 | 0 |
| 2023-11-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.62 | 0 |
| 2023-11-29 | $24.00 | $24.01 | $24.00 | $24.00 | $22.62 | 2,310 |
| 2023-11-28 | $24.20 | $24.20 | $24.20 | $24.20 | $22.81 | 0 |
| 2023-11-27 | $24.20 | $24.20 | $24.20 | $24.20 | $22.81 | 224 |
| 2023-11-24 | $24.20 | $24.20 | $24.20 | $24.20 | $22.81 | 0 |
| 2023-11-22 | $24.50 | $24.50 | $24.20 | $24.20 | $22.81 | 636 |
| 2023-11-21 | $24.50 | $24.50 | $24.50 | $24.50 | $23.09 | 0 |
| 2023-11-20 | $24.50 | $24.50 | $24.50 | $24.50 | $23.09 | 115 |
| 2023-11-17 | $24.20 | $24.20 | $23.91 | $23.91 | $22.53 | 3,465 |
| 2023-11-16 | $23.90 | $23.90 | $23.90 | $23.90 | $22.52 | 0 |
| 2023-11-15 | $23.90 | $23.90 | $23.90 | $23.90 | $22.52 | 178 |
| 2023-11-14 | $23.90 | $23.90 | $23.90 | $23.90 | $22.52 | 556 |
| 2023-11-13 | $24.00 | $24.00 | $24.00 | $24.00 | $22.62 | 1,155 |
| 2023-11-10 | $23.98 | $23.99 | $23.50 | $23.50 | $22.15 | 4,830 |
| 2023-11-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.15 | 0 |
| 2023-11-08 | $23.50 | $23.50 | $23.50 | $23.50 | $22.15 | 0 |
| 2023-11-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.15 | 258 |
| 2023-11-06 | $23.41 | $23.41 | $23.41 | $23.41 | $22.06 | 105 |
| 2023-11-03 | $22.70 | $22.95 | $22.66 | $22.85 | $21.53 | 3,875 |
| 2023-11-02 | $22.75 | $23.38 | $22.70 | $23.38 | $22.03 | 2,655 |
| 2023-11-01 | $22.95 | $22.95 | $22.95 | $22.95 | $21.63 | 787 |
| 2023-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.67 | 0 |
| 2023-10-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.67 | 0 |
| 2023-10-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.67 | 0 |
| 2023-10-26 | $22.70 | $23.00 | $22.70 | $23.00 | $21.67 | 3,885 |
| 2023-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.67 | 10 |
| 2023-10-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.67 | 0 |
| 2023-10-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.67 | 194 |
| 2023-10-20 | $22.72 | $22.72 | $22.70 | $22.70 | $22.70 | 736 |
| 2023-10-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 440 |
| 2023-10-18 | $22.90 | $22.90 | $22.75 | $22.75 | $22.75 | 1,124 |
| 2023-10-17 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2023-10-16 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2023-10-13 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 120 |
| 2023-10-12 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 909 |
| 2023-10-11 | $23.30 | $23.30 | $22.98 | $22.98 | $22.98 | 241 |
| 2023-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 350 |
| 2023-10-09 | $22.56 | $22.61 | $22.56 | $22.61 | $22.61 | 1,691 |
| 2023-10-06 | $22.75 | $23.45 | $22.75 | $23.45 | $23.45 | 430 |
| 2023-10-05 | $23.13 | $23.50 | $23.13 | $23.50 | $23.50 | 367 |
| 2023-10-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 101 |
| 2023-10-03 | $22.75 | $22.75 | $22.52 | $22.61 | $22.61 | 7,708 |
| 2023-10-02 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 117 |
| 2023-09-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-09-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-09-27 | $22.70 | $23.00 | $22.70 | $22.75 | $22.75 | 3,348 |
| 2023-09-26 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 388 |
| 2023-09-25 | $22.73 | $22.73 | $22.70 | $22.70 | $22.70 | 3,800 |
| 2023-09-22 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 5 |
| 2023-09-21 | $22.90 | $22.90 | $22.73 | $22.73 | $22.73 | 2,494 |
| 2023-09-20 | $23.24 | $23.24 | $23.24 | $23.24 | $22.99 | 0 |
| 2023-09-19 | $23.24 | $23.24 | $23.24 | $23.24 | $22.99 | 21 |
| 2023-09-18 | $23.24 | $23.24 | $23.24 | $23.24 | $22.99 | 0 |
| 2023-09-15 | $23.24 | $23.24 | $23.24 | $23.24 | $22.99 | 0 |
| 2023-09-14 | $23.24 | $23.24 | $23.24 | $23.24 | $22.99 | 0 |
| 2023-09-13 | $23.23 | $23.24 | $23.23 | $23.24 | $22.99 | 1,294 |
| 2023-09-12 | $23.24 | $23.24 | $23.24 | $23.24 | $22.99 | 0 |
| 2023-09-11 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2023-09-08 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2023-09-07 | $22.78 | $23.24 | $22.78 | $23.24 | $23.24 | 619 |
| 2023-09-06 | $23.00 | $23.00 | $22.78 | $22.78 | $22.78 | 1,076 |
| 2023-09-05 | $22.79 | $23.00 | $22.78 | $23.00 | $23.00 | 1,255 |
| 2023-09-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 50 |
| 2023-08-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 8 |
| 2023-08-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 265 |
| 2023-08-28 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2023-08-25 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 100 |
| 2023-08-24 | $22.80 | $23.24 | $22.80 | $23.24 | $23.24 | 536 |
| 2023-08-23 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 138 |
| 2023-08-22 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 263 |
| 2023-08-21 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2023-08-18 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 130 |
| 2023-08-17 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 215 |
| 2023-08-16 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1 |
| 2023-08-15 | $22.75 | $22.85 | $22.63 | $22.63 | $22.63 | 2,600 |
| 2023-08-14 | $23.20 | $23.20 | $22.64 | $22.64 | $22.64 | 17,031 |
| 2023-08-11 | $22.75 | $23.22 | $22.75 | $23.22 | $23.22 | 400 |
| 2023-08-10 | $22.75 | $23.00 | $22.75 | $23.00 | $23.00 | 200 |
| 2023-08-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 95 |
| 2023-08-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,915 |
| 2023-08-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-08-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 100 |
| 2023-08-03 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-08-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-08-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 100 |
| 2023-07-31 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-07-28 | $22.78 | $23.50 | $22.78 | $23.50 | $23.50 | 1,068 |
| 2023-07-27 | $22.85 | $22.85 | $22.60 | $22.60 | $22.60 | 16,168 |
| 2023-07-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2023-07-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-07-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 19 |
| 2023-07-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-07-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-07-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,009 |
| 2023-07-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 100 |
| 2023-07-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 107 |
| 2023-07-14 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 799 |
| 2023-07-13 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-07-12 | $22.75 | $22.75 | $22.60 | $22.60 | $22.60 | 750 |
| 2023-07-11 | $22.60 | $22.75 | $22.60 | $22.75 | $22.75 | 695 |
| 2023-07-10 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 15 |
| 2023-07-07 | $22.70 | $22.70 | $22.60 | $22.60 | $22.60 | 698 |
| 2023-07-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-07-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-07-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 17 |
| 2023-06-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 108 |
| 2023-06-29 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-06-28 | $22.30 | $22.30 | $22.27 | $22.27 | $22.27 | 3,198 |
| 2023-06-27 | $22.75 | $22.75 | $22.26 | $22.26 | $22.26 | 1,156 |
| 2023-06-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2023-06-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-21 | $22.75 | $23.50 | $22.75 | $23.50 | $23.25 | 1,000 |
| 2023-06-20 | $22.76 | $22.76 | $22.51 | $22.51 | $22.27 | 961 |
| 2023-06-16 | $22.89 | $22.95 | $22.86 | $22.95 | $22.71 | 9,256 |
| 2023-06-15 | $22.89 | $22.89 | $22.89 | $22.89 | $22.65 | 13,102 |
| 2023-06-14 | $22.85 | $22.85 | $22.85 | $22.85 | $22.61 | 431 |
| 2023-06-13 | $22.94 | $22.94 | $22.94 | $22.94 | $22.70 | 0 |
| 2023-06-12 | $22.94 | $22.94 | $22.94 | $22.94 | $22.70 | 292 |
| 2023-06-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.71 | 10 |
| 2023-06-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2023-06-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 200 |
| 2023-06-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 805 |
| 2023-06-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-06-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-06-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-05-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-05-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,007 |
| 2023-05-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 525 |
| 2023-05-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,083 |
| 2023-05-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,000 |
| 2023-05-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 108 |
| 2023-05-22 | $22.45 | $22.50 | $22.45 | $22.50 | $22.50 | 1,418 |
| 2023-05-19 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-05-18 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-05-17 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 368 |
| 2023-05-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3 |
| 2023-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 6,378 |
| 2023-05-10 | $22.40 | $22.40 | $22.00 | $22.00 | $22.00 | 3,750 |
| 2023-05-09 | $21.80 | $22.35 | $21.80 | $22.00 | $22.00 | 7,662 |
| 2023-05-08 | $22.01 | $22.02 | $22.00 | $22.02 | $22.02 | 882 |
| 2023-05-05 | $22.00 | $22.05 | $22.00 | $22.00 | $22.00 | 4,613 |
| 2023-05-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 700 |
| 2023-05-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 7 |
| 2023-05-01 | $22.00 | $22.40 | $22.00 | $22.00 | $22.00 | 2,593 |
| 2023-04-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 247 |
| 2023-04-27 | $22.00 | $22.00 | $21.75 | $22.00 | $22.00 | 3,127 |
| 2023-04-26 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 315 |
| 2023-04-25 | $21.75 | $21.75 | $21.50 | $21.72 | $21.72 | 26,899 |
| 2023-04-24 | $21.72 | $22.00 | $21.71 | $22.00 | $22.00 | 2,946 |
| 2023-04-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 190 |
| 2023-04-20 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2023-04-19 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 100 |
| 2023-04-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 210 |
| 2023-04-17 | $21.01 | $21.25 | $21.01 | $21.25 | $21.25 | 2,602 |
| 2023-04-14 | $20.98 | $21.40 | $20.96 | $21.40 | $21.40 | 4,569 |
| 2023-04-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,337 |
| 2023-04-12 | $21.00 | $21.15 | $21.00 | $21.15 | $21.15 | 4,461 |
| 2023-04-11 | $21.25 | $21.25 | $20.90 | $21.00 | $21.00 | 9,091 |
| 2023-04-10 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 120 |
| 2023-04-06 | $20.77 | $20.95 | $20.75 | $20.90 | $20.90 | 51,619 |
| 2023-04-05 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 22 |
| 2023-04-04 | $22.20 | $22.20 | $20.75 | $21.32 | $21.32 | 6,489 |
| 2023-04-03 | $22.70 | $22.70 | $22.00 | $22.20 | $22.20 | 4,636 |
| 2023-03-31 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 231 |
| 2023-03-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 478 |
| 2023-03-29 | $22.65 | $22.65 | $22.25 | $22.25 | $22.25 | 333 |
| 2023-03-28 | $22.70 | $22.70 | $22.55 | $22.55 | $22.55 | 791 |
| 2023-03-27 | $23.19 | $23.19 | $22.75 | $22.75 | $22.75 | 13,482 |
| 2023-03-24 | $23.20 | $23.20 | $22.60 | $22.60 | $22.60 | 432 |
| 2023-03-23 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 32 |
| 2023-03-22 | $22.85 | $23.30 | $22.85 | $23.30 | $23.05 | 6,464 |
| 2023-03-21 | $23.25 | $23.25 | $23.25 | $23.25 | $23.00 | 1,000 |
| 2023-03-20 | $23.35 | $23.35 | $22.80 | $23.00 | $22.76 | 1,117 |
| 2023-03-17 | $22.62 | $23.50 | $22.62 | $23.00 | $22.76 | 13,349 |
| 2023-03-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 500 |
| 2023-03-15 | $23.90 | $23.90 | $23.00 | $23.00 | $22.76 | 2,899 |
| 2023-03-14 | $23.95 | $23.95 | $22.61 | $22.61 | $22.37 | 1,441 |
| 2023-03-13 | $22.60 | $23.95 | $22.60 | $23.75 | $23.50 | 5,500 |
| 2023-03-10 | $23.11 | $23.11 | $22.60 | $23.05 | $22.81 | 44,588 |
| 2023-03-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.05 | 800 |
| 2023-03-08 | $23.80 | $23.80 | $23.50 | $23.50 | $23.25 | 5,258 |
| 2023-03-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.75 | 100 |
| 2023-03-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.75 | 218 |
| 2023-03-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.50 | 0 |
| 2023-03-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.50 | 0 |
| 2023-03-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.50 | 0 |
| 2023-02-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.50 | 0 |
| 2023-02-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.50 | 0 |
| 2023-02-24 | $23.50 | $23.75 | $23.49 | $23.75 | $23.50 | 9,795 |
| 2023-02-23 | $23.50 | $23.50 | $23.49 | $23.50 | $23.25 | 430 |
| 2023-02-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.25 | 30 |
| 2023-02-21 | $23.49 | $23.50 | $23.49 | $23.50 | $23.25 | 236 |
| 2023-02-17 | $23.49 | $23.50 | $23.49 | $23.50 | $23.25 | 200 |
| 2023-02-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.00 | 24,100 |
| 2023-02-15 | $23.10 | $23.10 | $23.10 | $23.10 | $22.85 | 333 |
| 2023-02-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.00 | 8,372 |
| 2023-02-13 | $23.00 | $23.50 | $23.00 | $23.25 | $23.00 | 3,640 |
| 2023-02-10 | $23.00 | $23.25 | $23.00 | $23.25 | $23.00 | 920 |
| 2023-02-09 | $23.10 | $23.10 | $23.10 | $23.10 | $22.85 | 0 |
| 2023-02-08 | $23.10 | $23.10 | $23.10 | $23.10 | $22.85 | 100 |
| 2023-02-07 | $22.95 | $22.95 | $22.90 | $22.90 | $22.66 | 2,007 |
| 2023-02-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.85 | 0 |
| 2023-02-03 | $22.91 | $23.10 | $22.80 | $23.10 | $22.85 | 17,849 |
| 2023-02-02 | $23.00 | $23.00 | $22.82 | $22.90 | $22.66 | 4,300 |
| 2023-02-01 | $23.11 | $23.11 | $23.11 | $23.11 | $22.87 | 0 |
| 2023-01-31 | $23.46 | $23.50 | $23.11 | $23.11 | $22.87 | 977 |
| 2023-01-30 | $22.77 | $22.77 | $22.77 | $22.77 | $22.53 | 95 |
| 2023-01-27 | $22.77 | $22.77 | $22.77 | $22.77 | $22.53 | 0 |
| 2023-01-26 | $23.00 | $23.00 | $22.77 | $22.77 | $22.53 | 2,516 |
| 2023-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 1,806 |
| 2023-01-24 | $22.70 | $22.70 | $22.67 | $22.67 | $22.43 | 389 |
| 2023-01-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 0 |
| 2023-01-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 48 |
| 2023-01-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 150 |
| 2023-01-18 | $23.00 | $23.49 | $23.00 | $23.00 | $22.76 | 363 |
| 2023-01-17 | $23.48 | $23.48 | $23.48 | $23.48 | $23.23 | 51 |
| 2023-01-13 | $23.48 | $23.48 | $23.48 | $23.48 | $23.23 | 6 |
| 2023-01-12 | $23.48 | $23.48 | $23.48 | $23.48 | $23.23 | 100 |
| 2023-01-11 | $22.86 | $22.86 | $22.86 | $22.86 | $22.62 | 86 |
| 2023-01-10 | $22.86 | $22.86 | $22.86 | $22.86 | $22.62 | 802 |
| 2023-01-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 115 |
| 2023-01-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-01-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 5 |
| 2023-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 61 |
| 2023-01-03 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 456 |
| 2022-12-30 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 19 |
| 2022-12-29 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2022-12-28 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 990 |
| 2022-12-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-12-23 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 73 |
| 2022-12-22 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-12-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 3 |
| 2022-12-20 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 2 |
| 2022-12-19 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 101 |
| 2022-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4,100 |
| 2022-12-15 | $23.80 | $23.80 | $22.50 | $22.50 | $22.50 | 5,442 |
| 2022-12-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.78 | 89 |
| 2022-12-13 | $25.25 | $25.25 | $25.25 | $25.25 | $23.78 | 858 |
| 2022-12-12 | $25.40 | $25.40 | $25.40 | $25.40 | $23.92 | 113 |
| 2022-12-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.78 | 0 |
| 2022-12-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.78 | 134 |
| 2022-12-07 | $24.50 | $25.50 | $24.50 | $25.50 | $25.50 | 864 |
| 2022-12-06 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 20 |
| 2022-12-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 100 |
| 2022-12-02 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 20 |
| 2022-12-01 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-11-30 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 7 |
| 2022-11-29 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-11-28 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 4,300 |
| 2022-11-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1,293 |
| 2022-11-23 | $24.37 | $24.37 | $24.30 | $24.30 | $24.30 | 426 |
| 2022-11-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 200 |
| 2022-11-21 | $23.90 | $24.00 | $23.90 | $24.00 | $24.00 | 5,473 |
| 2022-11-18 | $23.80 | $23.96 | $23.80 | $23.96 | $23.96 | 5,537 |
| 2022-11-17 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 53 |
| 2022-11-16 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 327 |
| 2022-11-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 132 |
| 2022-11-14 | $23.90 | $23.99 | $23.80 | $23.99 | $23.99 | 663 |
| 2022-11-11 | $23.80 | $23.80 | $23.75 | $23.75 | $23.75 | 20,030 |
| 2022-11-10 | $23.44 | $23.44 | $23.24 | $23.30 | $23.30 | 578 |
| 2022-11-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 185 |
| 2022-11-08 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 10 |
| 2022-11-07 | $23.00 | $23.00 | $22.85 | $22.85 | $22.85 | 700 |
| 2022-11-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-31 | $23.40 | $23.45 | $23.00 | $23.00 | $23.00 | 1,440 |
| 2022-10-28 | $23.02 | $23.02 | $22.85 | $22.85 | $22.85 | 619 |
| 2022-10-27 | $22.86 | $23.84 | $22.86 | $23.50 | $23.50 | 454 |
| 2022-10-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-10-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 890 |
| 2022-10-24 | $22.75 | $22.75 | $22.60 | $22.70 | $22.70 | 4,815 |
| 2022-10-21 | $22.85 | $22.85 | $22.80 | $22.80 | $22.80 | 6,054 |
| 2022-10-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 250 |
| 2022-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 520 |
| 2022-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2022-10-07 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1 |
| 2022-10-06 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 50 |
| 2022-10-05 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 11 |
| 2022-10-04 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 10 |
| 2022-10-03 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 22 |
| 2022-09-30 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 99 |
| 2022-09-29 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-09-28 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-09-27 | $23.06 | $23.06 | $23.05 | $23.05 | $23.05 | 221 |
| 2022-09-26 | $23.15 | $23.15 | $23.05 | $23.05 | $23.05 | 3,633 |
| 2022-09-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-09-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-09-21 | $23.54 | $23.54 | $23.50 | $23.50 | $23.25 | 10,379 |
| 2022-09-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.25 | 30 |
| 2022-09-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.25 | 0 |
| 2022-09-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.25 | 700 |
| 2022-09-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.25 | 1,200 |
| 2022-09-14 | $23.50 | $23.54 | $23.50 | $23.50 | $23.25 | 1,800 |
| 2022-09-13 | $23.47 | $23.47 | $23.47 | $23.47 | $23.22 | 50 |
| 2022-09-12 | $23.47 | $23.47 | $23.47 | $23.47 | $23.22 | 3 |
| 2022-09-09 | $23.45 | $23.50 | $23.45 | $23.47 | $23.47 | 800 |
| 2022-09-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 5 |
| 2022-09-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-09-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-09-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 185 |
| 2022-09-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-08-31 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-08-30 | $23.49 | $23.50 | $23.49 | $23.50 | $23.50 | 4,800 |
| 2022-08-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 219 |
| 2022-08-26 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-08-25 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-08-24 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 219 |
| 2022-08-23 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-08-22 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 121 |
| 2022-08-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 450 |
| 2022-08-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-08-17 | $23.49 | $23.49 | $23.25 | $23.25 | $23.25 | 1,100 |
| 2022-08-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 800 |
| 2022-08-15 | $23.26 | $23.26 | $23.02 | $23.25 | $23.25 | 987 |
| 2022-08-12 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-08-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2,000 |
| 2022-08-10 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2022-08-09 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2022-08-08 | $23.14 | $23.49 | $23.14 | $23.49 | $23.49 | 200 |
| 2022-08-05 | $23.47 | $23.49 | $23.47 | $23.49 | $23.49 | 380 |
| 2022-08-04 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-08-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-08-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-08-01 | $23.00 | $23.00 | $22.60 | $22.60 | $22.60 | 3,100 |
| 2022-07-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 189 |
| 2022-07-27 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-07-26 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-07-25 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1,062 |
| 2022-07-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 329 |
| 2022-07-21 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2022-07-20 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2022-07-19 | $22.65 | $22.73 | $22.65 | $22.73 | $22.73 | 400 |
| 2022-07-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 11 |
| 2022-07-15 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 200 |
| 2022-07-14 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2022-07-13 | $22.65 | $22.65 | $22.57 | $22.57 | $22.57 | 2,198 |
| 2022-07-12 | $22.66 | $22.66 | $22.65 | $22.65 | $22.65 | 590 |
| 2022-07-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 41 |
| 2022-07-08 | $22.56 | $22.60 | $22.56 | $22.60 | $22.60 | 6,379 |
| 2022-07-07 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 10 |
| 2022-07-06 | $22.55 | $22.55 | $22.52 | $22.52 | $22.52 | 8,348 |
| 2022-07-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 3,600 |
| 2022-07-01 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 141 |
| 2022-06-30 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 100 |
| 2022-06-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-06-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-06-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,000 |
| 2022-06-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 30 |
| 2022-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 119 |
| 2022-06-15 | $23.00 | $23.25 | $22.62 | $23.25 | $23.00 | 1,196 |
| 2022-06-14 | $23.10 | $23.10 | $23.10 | $23.10 | $22.85 | 185 |
| 2022-06-13 | $23.20 | $23.25 | $23.00 | $23.00 | $22.75 | 1,471 |
| 2022-06-10 | $23.59 | $23.59 | $23.59 | $23.59 | $23.34 | 2 |
| 2022-06-09 | $23.59 | $23.59 | $23.59 | $23.59 | $23.34 | 0 |
| 2022-06-08 | $23.59 | $23.59 | $23.59 | $23.59 | $23.34 | 8 |
| 2022-06-07 | $23.59 | $23.59 | $23.59 | $23.59 | $23.34 | 0 |
| 2022-06-06 | $23.59 | $23.59 | $23.59 | $23.59 | $23.34 | 0 |
| 2022-06-03 | $23.59 | $23.59 | $23.59 | $23.59 | $23.34 | 100 |
| 2022-06-02 | $23.15 | $23.15 | $23.15 | $23.15 | $22.90 | 376 |
| 2022-06-01 | $23.59 | $23.59 | $23.59 | $23.59 | $23.34 | 100 |
| 2022-05-31 | $23.58 | $23.58 | $23.50 | $23.50 | $23.25 | 600 |
| 2022-05-27 | $23.10 | $23.59 | $23.10 | $23.59 | $23.34 | 205 |
| 2022-05-26 | $23.60 | $23.60 | $23.50 | $23.50 | $23.25 | 300 |
| 2022-05-25 | $23.04 | $23.60 | $23.00 | $23.60 | $23.35 | 3,373 |
| 2022-05-24 | $23.60 | $23.60 | $23.50 | $23.50 | $23.25 | 410 |
| 2022-05-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.30 | 0 |
| 2022-05-20 | $23.55 | $23.55 | $23.55 | $23.55 | $23.30 | 90 |
| 2022-05-19 | $23.54 | $23.60 | $23.50 | $23.55 | $23.30 | 18,898 |
| 2022-05-18 | $24.00 | $24.00 | $23.50 | $23.50 | $23.25 | 3,500 |
| 2022-05-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 850 |
| 2022-05-16 | $24.24 | $24.24 | $24.24 | $24.24 | $23.98 | 275 |
| 2022-05-13 | $24.00 | $24.49 | $24.00 | $24.49 | $24.23 | 310 |
| 2022-05-12 | $24.02 | $24.02 | $24.00 | $24.00 | $23.74 | 7,360 |
| 2022-05-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 300 |
| 2022-05-10 | $24.02 | $24.02 | $24.02 | $24.02 | $23.76 | 562 |
| 2022-05-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 988 |
| 2022-05-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 30 |
| 2022-05-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 0 |
| 2022-05-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 606 |
| 2022-05-03 | $25.36 | $25.36 | $25.36 | $25.36 | $25.09 | 800 |
| 2022-05-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.09 | 5 |
| 2022-04-29 | $25.36 | $25.36 | $25.36 | $25.36 | $25.09 | 200 |
| 2022-04-28 | $25.49 | $25.49 | $25.49 | $25.49 | $25.22 | 17,447 |
| 2022-04-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 2,365 |
| 2022-04-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 1,700 |
| 2022-04-25 | $24.75 | $25.00 | $24.60 | $25.00 | $24.73 | 1,700 |
| 2022-04-22 | $24.72 | $24.72 | $24.00 | $24.51 | $24.25 | 4,329 |
| 2022-04-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.98 | 115 |
| 2022-04-20 | $25.01 | $25.25 | $25.00 | $25.25 | $24.98 | 3,545 |
| 2022-04-19 | $25.73 | $25.73 | $25.73 | $25.73 | $25.45 | 135 |
| 2022-04-18 | $25.02 | $25.10 | $25.01 | $25.01 | $24.74 | 675 |
| 2022-04-14 | $25.01 | $25.01 | $25.01 | $25.01 | $24.74 | 0 |
| 2022-04-13 | $25.01 | $25.01 | $25.01 | $25.01 | $24.74 | 10 |
| 2022-04-12 | $25.01 | $25.01 | $25.01 | $25.01 | $24.74 | 325 |
| 2022-04-11 | $25.25 | $25.30 | $25.25 | $25.30 | $25.03 | 1,210 |
| 2022-04-08 | $25.49 | $25.49 | $25.26 | $25.26 | $24.99 | 752 |
| 2022-04-07 | $25.25 | $25.25 | $25.00 | $25.00 | $24.73 | 5,160 |
| 2022-04-06 | $25.30 | $25.30 | $25.00 | $25.25 | $24.98 | 4,660 |
| 2022-04-05 | $25.50 | $25.50 | $25.40 | $25.40 | $25.13 | 500 |
| 2022-04-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.23 | 200 |
| 2022-04-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.98 | 34 |
| 2022-03-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.98 | 0 |
| 2022-03-30 | $25.40 | $25.40 | $25.25 | $25.25 | $24.98 | 15,467 |
| 2022-03-29 | $25.40 | $25.40 | $25.40 | $25.40 | $25.13 | 800 |
| 2022-03-28 | $25.20 | $25.72 | $25.20 | $25.20 | $24.93 | 1,500 |
| 2022-03-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.23 | 0 |
| 2022-03-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.23 | 0 |
| 2022-03-23 | $25.50 | $25.50 | $25.50 | $25.50 | $24.98 | 17 |
| 2022-03-22 | $25.11 | $25.11 | $25.11 | $25.11 | $24.60 | 5,494 |
| 2022-03-21 | $25.50 | $25.50 | $25.50 | $25.50 | $24.98 | 205 |
| 2022-03-18 | $25.50 | $25.50 | $25.50 | $25.50 | $24.98 | 0 |
| 2022-03-17 | $25.50 | $25.50 | $25.50 | $25.50 | $24.98 | 0 |
| 2022-03-16 | $25.50 | $25.50 | $25.50 | $25.50 | $24.98 | 205 |
| 2022-03-15 | $25.50 | $25.50 | $25.50 | $25.50 | $24.98 | 1,200 |
| 2022-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.49 | 0 |
| 2022-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.49 | 0 |
| 2022-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.49 | 0 |
| 2022-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.49 | 10 |
| 2022-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.49 | 2,200 |
| 2022-03-07 | $25.60 | $25.60 | $25.01 | $25.01 | $24.50 | 1,988 |
| 2022-03-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.03 | 0 |
| 2022-03-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.03 | 0 |
| 2022-03-02 | $25.55 | $25.55 | $25.55 | $25.55 | $25.03 | 0 |
| 2022-03-01 | $25.56 | $25.56 | $25.55 | $25.55 | $25.03 | 400 |
| 2022-02-28 | $25.93 | $26.25 | $25.93 | $26.25 | $25.72 | 500 |
| 2022-02-25 | $25.77 | $25.77 | $25.60 | $25.60 | $25.08 | 5,200 |
| 2022-02-24 | $25.67 | $25.67 | $25.65 | $25.65 | $25.13 | 5,507 |
| 2022-02-23 | $25.67 | $25.67 | $25.67 | $25.67 | $25.15 | 1 |
| 2022-02-22 | $25.67 | $25.67 | $25.67 | $25.67 | $25.15 | 0 |
| 2022-02-18 | $25.67 | $25.67 | $25.67 | $25.67 | $25.15 | 0 |
| 2022-02-17 | $25.67 | $25.67 | $25.67 | $25.67 | $25.15 | 0 |
| 2022-02-16 | $25.70 | $25.80 | $25.67 | $25.67 | $25.15 | 1,500 |
| 2022-02-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.13 | 0 |
| 2022-02-14 | $25.65 | $25.65 | $25.65 | $25.65 | $25.13 | 0 |
| 2022-02-11 | $25.65 | $25.84 | $25.60 | $25.65 | $25.13 | 107,284 |
| 2022-02-10 | $25.94 | $25.94 | $25.58 | $25.84 | $25.31 | 108,852 |
| 2022-02-09 | $25.60 | $25.60 | $25.55 | $25.55 | $25.03 | 510 |
| 2022-02-08 | $25.65 | $25.94 | $25.55 | $25.61 | $25.09 | 44,060 |
| 2022-02-07 | $25.55 | $25.75 | $25.55 | $25.75 | $25.23 | 82,243 |
| 2022-02-04 | $25.70 | $25.70 | $25.11 | $25.50 | $24.98 | 13,699 |
| 2022-02-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.23 | 600 |
| 2022-02-02 | $25.75 | $25.75 | $25.62 | $25.75 | $25.23 | 34,800 |
| 2022-02-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.09 | 100 |
| 2022-01-31 | $25.99 | $25.99 | $25.55 | $25.55 | $25.03 | 1,107 |
| 2022-01-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.23 | 100 |
| 2022-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $24.98 | 0 |
| 2022-01-26 | $25.50 | $25.50 | $25.50 | $25.50 | $24.98 | 0 |
| 2022-01-25 | $25.50 | $25.50 | $25.50 | $25.50 | $24.98 | 0 |
| 2022-01-24 | $25.50 | $25.50 | $25.50 | $25.50 | $24.98 | 3,101 |
| 2022-01-21 | $25.56 | $25.61 | $25.50 | $25.50 | $24.98 | 10,762 |
| 2022-01-20 | $25.56 | $25.56 | $25.56 | $25.56 | $25.04 | 550 |
| 2022-01-19 | $25.60 | $25.75 | $25.60 | $25.75 | $25.23 | 1,403 |
| 2022-01-18 | $25.55 | $25.55 | $25.51 | $25.51 | $24.99 | 1,755 |
| 2022-01-14 | $25.60 | $25.60 | $25.57 | $25.57 | $25.04 | 721 |
| 2022-01-13 | $25.60 | $25.60 | $25.60 | $25.60 | $25.08 | 1,140 |
| 2022-01-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.23 | 15 |
| 2022-01-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.23 | 0 |
| 2022-01-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.23 | 240 |
| 2022-01-07 | $25.60 | $25.60 | $25.60 | $25.60 | $25.08 | 22 |
| 2022-01-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.08 | 602 |
| 2022-01-05 | $25.55 | $25.60 | $25.50 | $25.60 | $25.08 | 2,648 |
| 2022-01-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.23 | 15 |
| 2022-01-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.23 | 402 |
| 2021-12-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.47 | 38 |
| 2021-12-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.47 | 1,914 |
| 2021-12-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.47 | 505 |
| 2021-12-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.47 | 8,500 |
| 2021-12-27 | $26.40 | $26.50 | $25.60 | $26.25 | $25.72 | 23,815 |
| 2021-12-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.96 | 0 |
| 2021-12-22 | $26.50 | $26.50 | $26.50 | $26.50 | $25.96 | 323 |
| 2021-12-21 | $26.98 | $26.98 | $26.00 | $26.50 | $25.96 | 1,500 |
| 2021-12-20 | $27.19 | $27.19 | $27.19 | $27.19 | $26.64 | 0 |
| 2021-12-17 | $27.19 | $27.19 | $27.19 | $27.19 | $26.64 | 1 |
| 2021-12-16 | $26.40 | $27.19 | $26.40 | $27.19 | $26.64 | 505 |
| 2021-12-15 | $27.25 | $27.65 | $26.26 | $27.65 | $25.56 | 9,235 |
| 2021-12-14 | $27.35 | $27.35 | $27.35 | $27.35 | $25.28 | 264 |
| 2021-12-13 | $27.40 | $27.40 | $27.40 | $27.40 | $25.33 | 105 |
| 2021-12-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 0 |
| 2021-12-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 2,430 |
| 2021-12-08 | $27.98 | $27.98 | $27.98 | $27.98 | $25.87 | 0 |
| 2021-12-07 | $28.00 | $28.00 | $27.98 | $27.98 | $25.87 | 577 |
| 2021-12-06 | $25.76 | $25.76 | $25.76 | $25.76 | $23.81 | 0 |
| 2021-12-03 | $25.76 | $25.76 | $25.76 | $25.76 | $23.81 | 21 |
| 2021-12-02 | $25.76 | $25.76 | $25.76 | $25.76 | $23.81 | 0 |
| 2021-12-01 | $25.76 | $25.76 | $25.76 | $25.76 | $23.81 | 0 |
| 2021-11-30 | $25.76 | $26.00 | $25.76 | $25.76 | $23.81 | 7,636 |
| 2021-11-29 | $25.75 | $25.75 | $25.75 | $25.75 | $23.81 | 0 |
| 2021-11-26 | $26.00 | $26.00 | $25.75 | $25.75 | $23.81 | 1,302 |
| 2021-11-24 | $25.99 | $26.00 | $25.99 | $26.00 | $24.04 | 941 |
| 2021-11-23 | $25.99 | $25.99 | $25.99 | $25.99 | $24.03 | 189 |
| 2021-11-22 | $25.76 | $25.76 | $25.76 | $25.76 | $23.81 | 2,100 |
| 2021-11-19 | $25.85 | $25.85 | $25.85 | $25.85 | $23.90 | 0 |
| 2021-11-18 | $25.85 | $25.85 | $25.85 | $25.85 | $23.90 | 4,462 |
| 2021-11-17 | $25.75 | $25.75 | $25.75 | $25.75 | $23.81 | 10 |
| 2021-11-16 | $25.98 | $25.98 | $25.75 | $25.75 | $23.81 | 8,505 |
| 2021-11-15 | $25.55 | $25.55 | $25.55 | $25.55 | $23.62 | 0 |
| 2021-11-12 | $25.50 | $25.50 | $25.50 | $25.50 | $23.57 | 105 |
| 2021-11-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.57 | 0 |
| 2021-11-10 | $25.50 | $25.50 | $25.50 | $25.50 | $23.57 | 105 |
| 2021-11-09 | $25.97 | $25.98 | $25.50 | $25.50 | $23.57 | 473 |
| 2021-11-08 | $25.50 | $25.50 | $25.50 | $25.50 | $23.57 | 528 |
| 2021-11-05 | $25.50 | $25.50 | $25.31 | $25.50 | $23.57 | 1,311 |
| 2021-11-04 | $25.40 | $25.40 | $25.30 | $25.30 | $23.39 | 663 |
| 2021-11-03 | $25.35 | $25.40 | $25.31 | $25.40 | $23.48 | 1,603 |
| 2021-11-02 | $25.30 | $25.30 | $25.30 | $25.30 | $23.39 | 1,260 |
| 2021-11-01 | $25.30 | $25.30 | $25.30 | $25.30 | $23.39 | 1,260 |
| 2021-10-29 | $25.30 | $25.30 | $25.30 | $25.30 | $23.39 | 164 |
| 2021-10-28 | $25.50 | $25.50 | $25.50 | $25.50 | $23.57 | 2,625 |
| 2021-10-27 | $25.50 | $25.50 | $25.50 | $25.50 | $23.57 | 3,182 |
| 2021-10-26 | $25.50 | $25.50 | $25.50 | $25.50 | $23.57 | 914 |
| 2021-10-25 | $25.50 | $25.50 | $25.50 | $25.50 | $23.57 | 504 |
| 2021-10-22 | $24.75 | $25.75 | $24.75 | $25.50 | $23.57 | 6,112 |
| 2021-10-21 | $25.50 | $25.50 | $25.50 | $25.50 | $23.57 | 0 |
| 2021-10-20 | $25.40 | $25.50 | $25.40 | $25.50 | $23.57 | 4,138 |
| 2021-10-19 | $25.35 | $25.35 | $24.85 | $25.35 | $23.44 | 11,130 |
| 2021-10-18 | $25.10 | $25.35 | $25.10 | $25.35 | $23.44 | 10,362 |
| 2021-10-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.11 | 210 |
| 2021-10-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.11 | 210 |
| 2021-10-13 | $25.24 | $25.24 | $25.00 | $25.00 | $23.11 | 1,156 |
| 2021-10-12 | $25.40 | $25.40 | $25.40 | $25.40 | $23.48 | 2 |
| 2021-10-11 | $25.00 | $25.40 | $25.00 | $25.40 | $23.48 | 5,500 |
| 2021-10-08 | $24.76 | $24.80 | $24.35 | $24.80 | $22.93 | 4,972 |
| 2021-10-07 | $24.89 | $25.00 | $24.89 | $25.00 | $23.11 | 2,547 |
| 2021-10-06 | $24.95 | $24.95 | $24.95 | $24.95 | $23.07 | 745 |
| 2021-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $22.65 | 0 |
| 2021-10-04 | $24.50 | $24.50 | $24.50 | $24.50 | $22.65 | 5 |
| 2021-10-01 | $24.50 | $24.50 | $24.50 | $24.50 | $22.65 | 14 |
| 2021-09-30 | $24.51 | $24.51 | $24.35 | $24.50 | $22.65 | 5,460 |
| 2021-09-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.11 | 0 |
| 2021-09-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.11 | 0 |
| 2021-09-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.11 | 1,890 |
| 2021-09-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.11 | 0 |
| 2021-09-23 | $24.50 | $25.00 | $24.50 | $25.00 | $23.11 | 2,786 |
| 2021-09-22 | $24.65 | $25.00 | $24.65 | $25.00 | $22.88 | 1,304 |
| 2021-09-21 | $24.65 | $24.65 | $24.65 | $24.65 | $22.56 | 438 |
| 2021-09-20 | $24.75 | $24.75 | $24.75 | $24.75 | $22.65 | 0 |
| 2021-09-17 | $24.75 | $24.75 | $24.75 | $24.75 | $22.65 | 0 |
| 2021-09-16 | $24.75 | $24.75 | $24.75 | $24.75 | $22.65 | 0 |
| 2021-09-15 | $24.75 | $24.75 | $24.75 | $24.75 | $22.65 | 1,748 |
| 2021-09-14 | $24.60 | $24.60 | $24.60 | $24.60 | $22.52 | 449 |
| 2021-09-13 | $24.70 | $24.70 | $24.70 | $24.70 | $22.61 | 1,050 |
| 2021-09-10 | $24.87 | $24.87 | $24.87 | $24.87 | $22.76 | 0 |
| 2021-09-09 | $24.87 | $24.87 | $24.87 | $24.87 | $22.76 | 152 |
| 2021-09-08 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 551 |
| 2021-09-07 | $24.50 | $24.50 | $24.35 | $24.50 | $22.43 | 2,149 |
| 2021-09-03 | $24.50 | $24.99 | $24.50 | $24.99 | $22.87 | 420 |
| 2021-09-02 | $24.32 | $24.50 | $24.32 | $24.50 | $22.43 | 367 |
| 2021-09-01 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 14 |
| 2021-08-31 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 735 |
| 2021-08-30 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 1 |
| 2021-08-27 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 0 |
| 2021-08-26 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 0 |
| 2021-08-25 | $24.40 | $24.50 | $24.40 | $24.50 | $22.43 | 1,260 |
| 2021-08-24 | $24.31 | $24.40 | $24.31 | $24.40 | $22.33 | 5,880 |
| 2021-08-23 | $24.40 | $24.50 | $24.40 | $24.40 | $22.33 | 1,879 |
| 2021-08-20 | $24.99 | $24.99 | $24.99 | $24.99 | $22.87 | 0 |
| 2021-08-19 | $24.99 | $24.99 | $24.99 | $24.99 | $22.87 | 525 |
| 2021-08-18 | $24.40 | $25.00 | $24.31 | $24.40 | $22.33 | 7,459 |
| 2021-08-17 | $24.40 | $24.40 | $24.40 | $24.40 | $22.33 | 124 |
| 2021-08-16 | $24.26 | $24.40 | $24.25 | $24.40 | $22.33 | 1,799 |
| 2021-08-13 | $24.26 | $24.26 | $24.26 | $24.26 | $22.21 | 0 |
| 2021-08-12 | $24.40 | $24.40 | $24.26 | $24.26 | $22.21 | 1,260 |
| 2021-08-11 | $24.40 | $24.40 | $24.40 | $24.40 | $22.33 | 16 |
| 2021-08-10 | $24.35 | $24.40 | $24.35 | $24.40 | $22.33 | 336 |
| 2021-08-09 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 0 |
| 2021-08-06 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 0 |
| 2021-08-05 | $24.98 | $25.00 | $24.50 | $24.50 | $22.43 | 1,785 |
| 2021-08-04 | $24.30 | $24.30 | $24.30 | $24.30 | $22.24 | 210 |
| 2021-08-03 | $24.30 | $24.30 | $24.30 | $24.30 | $22.24 | 106 |
| 2021-08-02 | $24.30 | $25.00 | $24.30 | $24.30 | $22.24 | 1,120 |
| 2021-07-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.20 | 1 |
| 2021-07-29 | $24.25 | $24.30 | $24.25 | $24.25 | $22.20 | 3,374 |
| 2021-07-28 | $24.25 | $24.25 | $24.25 | $24.25 | $22.20 | 0 |
| 2021-07-27 | $24.33 | $24.38 | $24.25 | $24.25 | $22.20 | 3,374 |
| 2021-07-26 | $24.30 | $24.30 | $24.30 | $24.30 | $22.24 | 2,329 |
| 2021-07-23 | $24.28 | $24.28 | $24.28 | $24.28 | $22.22 | 2,100 |
| 2021-07-22 | $24.40 | $24.40 | $24.40 | $24.40 | $22.33 | 105 |
| 2021-07-21 | $24.40 | $24.40 | $24.25 | $24.40 | $22.33 | 3,874 |
| 2021-07-20 | $24.45 | $24.45 | $24.45 | $24.45 | $22.38 | 0 |
| 2021-07-19 | $24.45 | $24.45 | $24.45 | $24.45 | $22.38 | 0 |
| 2021-07-16 | $24.03 | $24.45 | $24.03 | $24.45 | $22.38 | 3,281 |
| 2021-07-15 | $24.46 | $24.46 | $24.35 | $24.35 | $22.29 | 738 |
| 2021-07-14 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 446 |
| 2021-07-13 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 12 |
| 2021-07-12 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 1,848 |
| 2021-07-09 | $24.50 | $24.87 | $24.50 | $24.50 | $22.43 | 572 |
| 2021-07-08 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 0 |
| 2021-07-07 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 0 |
| 2021-07-06 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 526 |
| 2021-07-02 | $24.01 | $24.01 | $24.01 | $24.01 | $21.98 | 0 |
| 2021-07-01 | $24.50 | $24.50 | $24.01 | $24.01 | $21.98 | 1,228 |
| 2021-06-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.20 | 105 |
| 2021-06-29 | $24.01 | $24.01 | $24.01 | $24.01 | $21.98 | 210 |
| 2021-06-28 | $24.01 | $24.01 | $24.01 | $24.01 | $21.98 | 242 |
| 2021-06-25 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 0 |
| 2021-06-24 | $24.01 | $24.01 | $24.00 | $24.00 | $21.97 | 2,100 |
| 2021-06-23 | $24.45 | $24.45 | $24.45 | $24.45 | $22.38 | 0 |
| 2021-06-22 | $24.45 | $24.45 | $24.45 | $24.45 | $22.38 | 0 |
| 2021-06-21 | $24.45 | $24.45 | $24.45 | $24.45 | $22.38 | 0 |
| 2021-06-18 | $24.45 | $24.45 | $24.45 | $24.45 | $22.38 | 282 |
| 2021-06-17 | $24.75 | $24.75 | $24.75 | $24.75 | $22.65 | 0 |
| 2021-06-16 | $24.75 | $24.75 | $24.75 | $24.75 | $22.43 | 0 |
| 2021-06-15 | $24.75 | $24.75 | $24.75 | $24.75 | $22.43 | 556 |
| 2021-06-14 | $24.74 | $24.74 | $24.74 | $24.74 | $22.42 | 372 |
| 2021-06-11 | $24.75 | $24.75 | $24.75 | $24.75 | $22.43 | 0 |
| 2021-06-10 | $24.75 | $24.75 | $24.75 | $24.75 | $22.43 | 0 |
| 2021-06-09 | $24.74 | $24.75 | $24.67 | $24.75 | $22.43 | 2,226 |
| 2021-06-08 | $24.74 | $24.74 | $24.74 | $24.74 | $22.42 | 110 |
| 2021-06-07 | $24.51 | $24.51 | $24.51 | $24.51 | $22.21 | 5 |
| 2021-06-04 | $24.51 | $24.51 | $24.51 | $24.51 | $22.21 | 1,050 |
| 2021-06-03 | $24.80 | $24.80 | $24.80 | $24.80 | $22.47 | 86 |
| 2021-06-02 | $24.80 | $24.80 | $24.80 | $24.80 | $22.47 | 1,575 |
| 2021-06-01 | $24.99 | $25.00 | $24.99 | $25.00 | $22.65 | 981 |
| 2021-05-28 | $24.85 | $24.85 | $24.40 | $24.40 | $22.11 | 1,764 |
| 2021-05-27 | $24.40 | $24.40 | $24.40 | $24.40 | $22.11 | 0 |
| 2021-05-26 | $24.40 | $24.40 | $24.40 | $24.40 | $22.11 | 662 |
| 2021-05-25 | $24.40 | $24.40 | $24.40 | $24.40 | $22.11 | 0 |
| 2021-05-24 | $25.00 | $25.00 | $24.40 | $24.40 | $22.11 | 393 |
| 2021-05-21 | $26.00 | $26.00 | $25.59 | $25.59 | $23.19 | 730 |
| 2021-05-20 | $24.70 | $25.98 | $24.49 | $25.98 | $23.54 | 2,320 |
| 2021-05-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.65 | 0 |
| 2021-05-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.65 | 2,686 |
| 2021-05-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.65 | 107 |
| 2021-05-14 | $24.70 | $24.70 | $24.70 | $24.70 | $22.38 | 0 |
| 2021-05-13 | $24.70 | $24.70 | $24.70 | $24.70 | $22.38 | 0 |
| 2021-05-12 | $24.70 | $24.70 | $24.70 | $24.70 | $22.38 | 0 |
| 2021-05-11 | $24.40 | $24.70 | $24.40 | $24.70 | $22.38 | 630 |
| 2021-05-10 | $24.70 | $24.70 | $24.40 | $24.40 | $22.11 | 1,688 |
| 2021-05-07 | $24.90 | $24.90 | $24.90 | $24.90 | $22.56 | 0 |
| 2021-05-06 | $24.90 | $24.90 | $24.90 | $24.90 | $22.56 | 0 |
| 2021-05-05 | $24.90 | $24.90 | $24.90 | $24.90 | $22.56 | 0 |
| 2021-05-04 | $24.88 | $25.00 | $24.46 | $24.90 | $22.56 | 10,036 |
| 2021-05-03 | $24.88 | $24.88 | $24.88 | $24.88 | $22.55 | 740 |
| 2021-04-30 | $24.02 | $24.02 | $24.02 | $24.02 | $21.77 | 105 |
| 2021-04-29 | $24.01 | $24.01 | $24.01 | $24.01 | $21.76 | 4,200 |
| 2021-04-28 | $24.13 | $24.13 | $24.13 | $24.13 | $21.87 | 315 |
| 2021-04-27 | $24.02 | $24.24 | $24.02 | $24.24 | $21.97 | 464 |
| 2021-04-26 | $24.66 | $24.66 | $24.66 | $24.66 | $22.35 | 0 |
| 2021-04-23 | $24.75 | $24.75 | $24.66 | $24.66 | $22.35 | 1,262 |
| 2021-04-22 | $24.84 | $24.84 | $24.84 | $24.84 | $22.51 | 0 |
| 2021-04-21 | $24.84 | $24.84 | $24.84 | $24.84 | $22.51 | 0 |
| 2021-04-20 | $24.85 | $24.85 | $24.01 | $24.84 | $22.51 | 2,733 |
| 2021-04-19 | $24.87 | $24.87 | $24.87 | $24.87 | $22.54 | 106 |
| 2021-04-16 | $24.24 | $24.50 | $24.24 | $24.50 | $22.20 | 1,155 |
| 2021-04-15 | $24.24 | $24.24 | $24.24 | $24.24 | $21.97 | 254 |
| 2021-04-14 | $24.02 | $24.02 | $24.02 | $24.02 | $21.77 | 0 |
| 2021-04-13 | $24.02 | $24.02 | $24.02 | $24.02 | $21.77 | 0 |
| 2021-04-12 | $24.02 | $24.02 | $24.02 | $24.02 | $21.77 | 0 |
| 2021-04-09 | $24.00 | $24.02 | $24.00 | $24.02 | $21.77 | 1,347 |
| 2021-04-08 | $24.00 | $24.00 | $24.00 | $24.00 | $21.75 | 99 |
| 2021-04-07 | $24.00 | $24.00 | $24.00 | $24.00 | $21.75 | 0 |
| 2021-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $21.75 | 1 |
| 2021-04-05 | $23.99 | $24.39 | $23.99 | $24.00 | $21.75 | 5,329 |
| 2021-04-01 | $22.91 | $22.91 | $22.91 | $22.91 | $20.76 | 22 |
| 2021-03-31 | $23.98 | $23.98 | $22.91 | $22.91 | $20.76 | 346 |
| 2021-03-30 | $23.99 | $23.99 | $23.99 | $23.99 | $21.74 | 0 |
| 2021-03-29 | $23.99 | $23.99 | $23.99 | $23.99 | $21.74 | 0 |
| 2021-03-26 | $23.99 | $23.99 | $23.99 | $23.99 | $21.74 | 0 |
| 2021-03-25 | $23.99 | $23.99 | $23.99 | $23.99 | $21.74 | 158 |
| 2021-03-24 | $23.80 | $23.80 | $23.80 | $23.80 | $21.57 | 0 |
| 2021-03-23 | $23.80 | $23.80 | $23.80 | $23.80 | $21.34 | 630 |
| 2021-03-22 | $23.75 | $23.75 | $23.75 | $23.75 | $21.30 | 105 |
| 2021-03-19 | $23.75 | $23.75 | $23.75 | $23.75 | $21.30 | 78 |
| 2021-03-18 | $23.75 | $23.75 | $23.75 | $23.75 | $21.30 | 1,325 |
| 2021-03-17 | $23.31 | $23.31 | $23.31 | $23.31 | $20.90 | 1 |
| 2021-03-16 | $23.31 | $23.31 | $23.31 | $23.31 | $20.90 | 0 |
| 2021-03-15 | $23.31 | $23.31 | $23.31 | $23.31 | $20.90 | 30 |
| 2021-03-12 | $23.31 | $23.31 | $23.31 | $23.31 | $20.90 | 157 |
| 2021-03-11 | $23.50 | $23.50 | $23.11 | $23.11 | $20.72 | 9,847 |
| 2021-03-10 | $23.50 | $23.50 | $23.25 | $23.25 | $20.85 | 1,504 |
| 2021-03-09 | $23.35 | $23.50 | $23.35 | $23.50 | $21.07 | 6,600 |
| 2021-03-08 | $23.35 | $23.35 | $23.35 | $23.35 | $20.94 | 0 |
| 2021-03-05 | $23.06 | $23.35 | $23.00 | $23.35 | $20.94 | 3,479 |
| 2021-03-04 | $23.06 | $23.25 | $23.06 | $23.25 | $20.85 | 6,405 |
| 2021-03-03 | $23.50 | $23.50 | $23.01 | $23.25 | $20.85 | 5,250 |
| 2021-03-02 | $23.01 | $23.01 | $23.01 | $23.01 | $20.63 | 1,414 |
| 2021-03-01 | $23.05 | $23.05 | $23.05 | $23.05 | $20.67 | 105 |
| 2021-02-26 | $22.96 | $23.01 | $22.96 | $23.01 | $20.63 | 1,948 |
| 2021-02-25 | $23.50 | $23.50 | $23.01 | $23.50 | $21.07 | 556 |
| 2021-02-24 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 0 |
| 2021-02-23 | $23.25 | $23.50 | $23.25 | $23.50 | $21.07 | 556 |
| 2021-02-22 | $23.05 | $23.05 | $23.05 | $23.05 | $20.67 | 1,272 |
| 2021-02-19 | $23.25 | $23.25 | $23.15 | $23.15 | $20.76 | 1,396 |
| 2021-02-18 | $23.25 | $23.25 | $23.25 | $23.25 | $20.85 | 2,462 |
| 2021-02-17 | $23.15 | $23.25 | $23.03 | $23.25 | $20.85 | 2,462 |
| 2021-02-16 | $23.25 | $23.75 | $23.25 | $23.75 | $21.30 | 1,370 |
| 2021-02-12 | $23.20 | $23.39 | $23.20 | $23.39 | $20.98 | 1,044 |
| 2021-02-11 | $23.40 | $23.40 | $23.40 | $23.40 | $20.98 | 105 |
| 2021-02-10 | $23.25 | $23.25 | $23.25 | $23.25 | $20.85 | 0 |
| 2021-02-09 | $23.25 | $23.25 | $23.25 | $23.25 | $20.85 | 3,676 |
| 2021-02-08 | $23.60 | $23.60 | $22.76 | $22.76 | $20.41 | 5,155 |
| 2021-02-05 | $23.76 | $23.76 | $23.65 | $23.65 | $21.21 | 16,889 |
| 2021-02-04 | $23.65 | $23.65 | $23.65 | $23.65 | $21.21 | 131 |
| 2021-02-03 | $23.65 | $23.65 | $23.65 | $23.65 | $21.21 | 486 |
| 2021-02-02 | $23.75 | $23.75 | $23.65 | $23.65 | $21.21 | 9,870 |
| 2021-02-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 101 |
| 2021-01-29 | $23.76 | $23.76 | $23.50 | $23.50 | $21.07 | 3,815 |
| 2021-01-28 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 6,064 |
| 2021-01-27 | $24.67 | $24.67 | $23.37 | $23.50 | $21.07 | 6,408 |
| 2021-01-26 | $23.65 | $23.65 | $23.60 | $23.60 | $21.16 | 2,310 |
| 2021-01-25 | $24.00 | $24.00 | $24.00 | $24.00 | $21.52 | 226 |
| 2021-01-22 | $23.65 | $23.65 | $23.65 | $23.65 | $21.21 | 1,155 |
| 2021-01-21 | $23.75 | $23.75 | $23.65 | $23.65 | $21.21 | 1,050 |
| 2021-01-20 | $23.75 | $24.00 | $23.61 | $23.61 | $21.17 | 1,790 |
| 2021-01-19 | $23.65 | $23.65 | $23.65 | $23.65 | $21.21 | 1,424 |
| 2021-01-15 | $24.00 | $24.00 | $24.00 | $24.00 | $21.52 | 105 |
| 2021-01-14 | $23.60 | $23.60 | $23.60 | $23.60 | $21.16 | 0 |
| 2021-01-13 | $23.60 | $23.60 | $23.60 | $23.60 | $21.16 | 0 |
| 2021-01-12 | $23.60 | $23.60 | $23.60 | $23.60 | $21.16 | 115 |
| 2021-01-11 | $24.10 | $24.10 | $23.60 | $23.60 | $21.16 | 1,988 |
| 2021-01-08 | $24.10 | $24.10 | $24.10 | $24.10 | $21.61 | 10 |
| 2021-01-07 | $23.75 | $24.10 | $23.75 | $24.10 | $21.61 | 630 |
| 2021-01-06 | $24.24 | $24.24 | $23.80 | $23.80 | $21.34 | 893 |
| 2021-01-05 | $23.50 | $24.20 | $23.50 | $24.20 | $21.70 | 1,043 |
| 2021-01-04 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 50 |
| 2020-12-31 | $24.68 | $24.68 | $23.50 | $23.50 | $21.07 | 323 |
| 2020-12-30 | $24.50 | $24.50 | $24.50 | $24.50 | $21.97 | 7,508 |
| 2020-12-29 | $24.50 | $24.50 | $24.50 | $24.50 | $21.97 | 161 |
| 2020-12-28 | $23.80 | $24.50 | $23.80 | $24.50 | $21.97 | 371 |
| 2020-12-24 | $24.00 | $24.00 | $24.00 | $24.00 | $21.52 | 220 |
| 2020-12-23 | $24.50 | $24.50 | $24.50 | $24.50 | $21.97 | 210 |
| 2020-12-22 | $24.00 | $24.00 | $24.00 | $24.00 | $21.52 | 105 |
| 2020-12-21 | $24.68 | $24.68 | $24.68 | $24.68 | $22.13 | 2 |
| 2020-12-18 | $24.68 | $24.68 | $24.68 | $24.68 | $22.13 | 0 |
| 2020-12-17 | $24.00 | $24.68 | $24.00 | $24.68 | $22.13 | 606 |
| 2020-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $21.52 | 143 |
| 2020-12-15 | $24.00 | $24.25 | $24.00 | $24.00 | $21.52 | 1,513 |
| 2020-12-14 | $24.00 | $24.00 | $23.90 | $24.00 | $21.52 | 9,919 |
| 2020-12-11 | $24.10 | $24.45 | $23.85 | $24.00 | $21.52 | 4,927 |
| 2020-12-10 | $25.50 | $25.50 | $24.99 | $25.00 | $22.19 | 1,840 |
| 2020-12-09 | $24.00 | $26.00 | $24.00 | $25.00 | $22.19 | 28,543 |
| 2020-12-08 | $24.00 | $24.00 | $24.00 | $24.00 | $21.30 | 24,903 |
| 2020-12-07 | $24.00 | $24.00 | $23.87 | $24.00 | $21.30 | 5,553 |
| 2020-12-04 | $24.00 | $24.00 | $24.00 | $24.00 | $21.30 | 2,338 |
| 2020-12-03 | $24.00 | $24.00 | $23.99 | $24.00 | $21.30 | 1,892 |
| 2020-12-02 | $23.70 | $23.70 | $23.70 | $23.70 | $21.03 | 238 |
| 2020-12-01 | $23.75 | $23.75 | $23.75 | $23.75 | $21.08 | 525 |
| 2020-11-30 | $23.85 | $23.90 | $23.70 | $23.90 | $21.21 | 896 |
| 2020-11-27 | $23.70 | $23.70 | $23.70 | $23.70 | $21.03 | 115 |
| 2020-11-25 | $23.20 | $23.30 | $23.20 | $23.30 | $20.68 | 12,680 |
| 2020-11-24 | $23.10 | $23.30 | $23.00 | $23.00 | $20.41 | 17,094 |
| 2020-11-23 | $24.00 | $24.00 | $23.05 | $23.22 | $20.61 | 15,646 |
| 2020-11-20 | $24.00 | $24.00 | $23.95 | $24.00 | $21.30 | 3,638 |
| 2020-11-19 | $24.20 | $24.20 | $24.00 | $24.00 | $21.30 | 220 |
| 2020-11-18 | $24.00 | $24.50 | $24.00 | $24.00 | $21.30 | 500 |
| 2020-11-17 | $24.00 | $24.00 | $24.00 | $24.00 | $21.30 | 466 |
| 2020-11-16 | $24.00 | $24.05 | $24.00 | $24.00 | $21.30 | 47,295 |
| 2020-11-13 | $23.90 | $24.00 | $23.25 | $24.00 | $21.30 | 7,701 |
| 2020-11-12 | $23.92 | $23.99 | $23.90 | $23.90 | $21.21 | 360 |
| 2020-11-11 | $23.50 | $23.50 | $23.50 | $23.50 | $20.86 | 0 |
| 2020-11-10 | $23.50 | $23.50 | $23.50 | $23.50 | $20.86 | 795 |
| 2020-11-09 | $22.50 | $23.00 | $22.50 | $23.00 | $20.41 | 2,541 |
| 2020-11-06 | $22.40 | $22.40 | $22.40 | $22.40 | $19.88 | 210 |
| 2020-11-05 | $22.20 | $22.20 | $22.20 | $22.20 | $19.70 | 1 |
| 2020-11-04 | $22.20 | $22.20 | $22.20 | $22.20 | $19.70 | 0 |
| 2020-11-03 | $22.20 | $22.20 | $22.20 | $22.20 | $19.70 | 0 |
| 2020-11-02 | $22.20 | $22.20 | $22.20 | $22.20 | $19.70 | 115 |
| 2020-10-30 | $21.95 | $21.95 | $21.95 | $21.95 | $19.48 | 0 |
| 2020-10-29 | $21.95 | $21.95 | $21.95 | $21.95 | $19.48 | 0 |
| 2020-10-28 | $21.95 | $21.95 | $21.95 | $21.95 | $19.48 | 14 |
| 2020-10-27 | $22.00 | $22.00 | $21.95 | $21.95 | $19.48 | 210 |
| 2020-10-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.53 | 913 |
| 2020-10-23 | $22.00 | $22.00 | $21.50 | $21.50 | $19.08 | 625 |
| 2020-10-22 | $22.50 | $22.50 | $22.50 | $22.50 | $19.97 | 0 |
| 2020-10-21 | $22.50 | $22.50 | $22.50 | $22.50 | $19.97 | 0 |
| 2020-10-20 | $22.50 | $22.50 | $22.50 | $22.50 | $19.97 | 0 |
| 2020-10-19 | $22.50 | $22.50 | $22.50 | $22.50 | $19.97 | 0 |
| 2020-10-16 | $21.50 | $22.50 | $21.50 | $22.50 | $19.97 | 5,300 |
| 2020-10-15 | $21.30 | $21.30 | $21.30 | $21.30 | $18.90 | 0 |
| 2020-10-14 | $21.50 | $21.50 | $21.30 | $21.30 | $18.90 | 5,708 |
| 2020-10-13 | $21.30 | $21.30 | $21.30 | $21.30 | $18.90 | 0 |
| 2020-10-12 | $21.30 | $21.30 | $21.30 | $21.30 | $18.90 | 0 |
| 2020-10-09 | $21.30 | $21.30 | $21.30 | $21.30 | $18.90 | 0 |
| 2020-10-08 | $21.30 | $21.30 | $21.30 | $21.30 | $18.90 | 0 |
| 2020-10-07 | $21.30 | $21.30 | $21.30 | $21.30 | $18.90 | 0 |
| 2020-10-06 | $21.30 | $21.30 | $21.30 | $21.30 | $18.90 | 134 |
| 2020-10-05 | $21.25 | $21.43 | $21.25 | $21.43 | $19.02 | 542 |
| 2020-10-02 | $21.30 | $21.30 | $21.30 | $21.30 | $18.90 | 315 |
| 2020-10-01 | $21.40 | $21.40 | $21.15 | $21.15 | $18.77 | 1,379 |
| 2020-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $18.64 | 0 |
| 2020-09-29 | $21.00 | $21.00 | $21.00 | $21.00 | $18.64 | 0 |
| 2020-09-28 | $21.00 | $21.00 | $21.00 | $21.00 | $18.64 | 0 |
| 2020-09-25 | $21.00 | $21.00 | $21.00 | $21.00 | $18.64 | 437 |
| 2020-09-24 | $20.50 | $21.00 | $20.50 | $21.00 | $18.64 | 1,401 |
| 2020-09-23 | $21.65 | $21.65 | $21.65 | $21.65 | $19.21 | 157 |
| 2020-09-22 | $21.68 | $21.75 | $21.63 | $21.75 | $19.08 | 3,445 |
| 2020-09-21 | $21.65 | $21.65 | $21.65 | $21.65 | $19.00 | 1,355 |
| 2020-09-18 | $21.65 | $21.73 | $21.65 | $21.65 | $19.00 | 4,214 |
| 2020-09-17 | $21.65 | $21.65 | $21.65 | $21.65 | $19.00 | 462 |
| 2020-09-16 | $21.80 | $21.80 | $21.80 | $21.80 | $19.13 | 2 |
| 2020-09-15 | $21.80 | $21.80 | $21.80 | $21.80 | $19.13 | 119 |
| 2020-09-14 | $21.65 | $21.65 | $21.65 | $21.65 | $19.00 | 2,441 |
| 2020-09-11 | $21.90 | $21.90 | $21.85 | $21.85 | $19.17 | 2,421 |
| 2020-09-10 | $21.94 | $21.94 | $21.94 | $21.94 | $19.25 | 420 |
| 2020-09-09 | $21.52 | $21.90 | $21.52 | $21.90 | $19.21 | 2,005 |
| 2020-09-08 | $21.82 | $21.82 | $21.82 | $21.82 | $19.14 | 1,037 |
| 2020-09-04 | $21.50 | $21.50 | $21.50 | $21.50 | $18.86 | 0 |
| 2020-09-03 | $22.00 | $22.00 | $21.50 | $21.50 | $18.86 | 7,620 |
| 2020-09-02 | $22.00 | $22.14 | $21.80 | $22.14 | $19.43 | 4,867 |
| 2020-09-01 | $21.80 | $22.00 | $21.50 | $22.00 | $19.30 | 13,301 |
| 2020-08-31 | $22.00 | $22.00 | $22.00 | $22.00 | $19.30 | 0 |
| 2020-08-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.30 | 525 |
| 2020-08-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.30 | 441 |
| 2020-08-26 | $21.75 | $22.00 | $21.75 | $22.00 | $19.30 | 226 |
| 2020-08-25 | $21.95 | $21.95 | $21.95 | $21.95 | $19.26 | 3,297 |
| 2020-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $19.30 | 157 |
| 2020-08-21 | $22.02 | $22.02 | $22.02 | $22.02 | $19.32 | 0 |
| 2020-08-20 | $22.02 | $22.02 | $22.02 | $22.02 | $19.32 | 0 |
| 2020-08-19 | $22.00 | $22.20 | $22.00 | $22.02 | $19.32 | 9,791 |
| 2020-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $19.30 | 0 |
| 2020-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $19.30 | 0 |
| 2020-08-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.30 | 11 |
| 2020-08-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.30 | 589 |
| 2020-08-12 | $22.00 | $22.00 | $22.00 | $22.00 | $19.30 | 0 |
| 2020-08-11 | $21.06 | $22.00 | $21.06 | $22.00 | $19.30 | 394 |
| 2020-08-10 | $22.20 | $22.20 | $22.20 | $22.20 | $19.48 | 632 |
| 2020-08-07 | $22.00 | $22.00 | $22.00 | $22.00 | $19.30 | 328 |
| 2020-08-06 | $21.05 | $21.05 | $21.05 | $21.05 | $18.47 | 525 |
| 2020-08-05 | $21.35 | $21.35 | $21.35 | $21.35 | $18.73 | 920 |
| 2020-08-04 | $21.90 | $21.90 | $21.90 | $21.90 | $19.21 | 68 |
| 2020-08-03 | $21.90 | $21.90 | $21.90 | $21.90 | $19.21 | 1,449 |
| 2020-07-31 | $21.70 | $21.70 | $21.70 | $21.70 | $19.04 | 2 |
| 2020-07-30 | $21.70 | $21.70 | $21.70 | $21.70 | $19.04 | 0 |
| 2020-07-29 | $21.70 | $21.70 | $21.70 | $21.70 | $19.04 | 52 |
| 2020-07-28 | $21.70 | $21.70 | $21.70 | $21.70 | $19.04 | 0 |
| 2020-07-27 | $21.70 | $21.70 | $21.70 | $21.70 | $19.04 | 0 |
| 2020-07-24 | $21.70 | $21.70 | $21.70 | $21.70 | $19.04 | 1,470 |
| 2020-07-23 | $21.45 | $21.45 | $21.45 | $21.45 | $18.82 | 19 |
| 2020-07-22 | $21.45 | $21.45 | $21.45 | $21.45 | $18.82 | 105 |
| 2020-07-21 | $21.20 | $21.20 | $21.20 | $21.20 | $18.60 | 1,680 |
| 2020-07-20 | $21.00 | $21.00 | $21.00 | $21.00 | $18.43 | 2,062 |
| 2020-07-17 | $20.90 | $20.90 | $20.90 | $20.90 | $18.34 | 0 |
| 2020-07-16 | $20.90 | $20.90 | $20.90 | $20.90 | $18.34 | 1,055 |
| 2020-07-15 | $20.70 | $20.70 | $20.70 | $20.70 | $18.16 | 103 |
| 2020-07-14 | $20.70 | $20.70 | $20.70 | $20.70 | $18.16 | 5,250 |
| 2020-07-13 | $20.60 | $20.60 | $20.60 | $20.60 | $18.07 | 0 |
| 2020-07-10 | $20.59 | $20.60 | $20.59 | $20.60 | $18.07 | 831 |
| 2020-07-09 | $20.70 | $20.70 | $20.70 | $20.70 | $18.16 | 0 |
| 2020-07-08 | $20.73 | $20.73 | $20.70 | $20.70 | $18.16 | 5,778 |
| 2020-07-07 | $20.70 | $20.70 | $20.70 | $20.70 | $18.16 | 0 |
| 2020-07-06 | $20.70 | $20.70 | $20.70 | $20.70 | $18.16 | 210 |
| 2020-07-02 | $20.75 | $20.75 | $20.75 | $20.75 | $18.21 | 0 |
| 2020-07-01 | $21.35 | $21.35 | $20.75 | $20.75 | $18.21 | 5,835 |
| 2020-06-30 | $21.00 | $21.20 | $21.00 | $21.00 | $18.43 | 3,886 |
| 2020-06-29 | $20.99 | $21.00 | $20.99 | $21.00 | $18.43 | 367 |
| 2020-06-26 | $21.69 | $21.69 | $21.25 | $21.25 | $18.64 | 735 |
| 2020-06-25 | $21.75 | $21.75 | $21.75 | $21.75 | $19.08 | 0 |
| 2020-06-24 | $21.75 | $21.75 | $21.75 | $21.75 | $19.08 | 0 |
| 2020-06-23 | $21.75 | $21.75 | $21.75 | $21.75 | $19.08 | 0 |
| 2020-06-22 | $21.75 | $21.75 | $21.75 | $21.75 | $19.08 | 0 |
| 2020-06-19 | $21.75 | $21.75 | $21.75 | $21.75 | $19.08 | 315 |
| 2020-06-18 | $21.50 | $21.50 | $21.50 | $21.50 | $18.86 | 0 |
| 2020-06-17 | $21.50 | $21.50 | $21.50 | $21.50 | $18.65 | 0 |
| 2020-06-16 | $21.50 | $21.50 | $21.50 | $21.50 | $18.65 | 0 |
| 2020-06-15 | $21.50 | $21.50 | $21.50 | $21.50 | $18.65 | 635 |
| 2020-06-12 | $20.82 | $20.82 | $20.82 | $20.82 | $18.06 | 0 |
| 2020-06-11 | $20.82 | $20.82 | $20.82 | $20.82 | $18.06 | 9 |
| 2020-06-10 | $20.82 | $20.82 | $20.82 | $20.82 | $18.06 | 2 |
| 2020-06-09 | $20.82 | $20.82 | $20.82 | $20.82 | $18.06 | 321 |
| 2020-06-08 | $20.71 | $20.71 | $20.71 | $20.71 | $17.96 | 2 |
| 2020-06-05 | $20.80 | $20.80 | $20.71 | $20.71 | $17.96 | 1,214 |
| 2020-06-04 | $20.61 | $20.61 | $20.61 | $20.61 | $17.88 | 84 |
| 2020-06-03 | $20.61 | $20.61 | $20.61 | $20.61 | $17.88 | 0 |
| 2020-06-02 | $22.00 | $22.00 | $20.61 | $20.61 | $17.88 | 728 |
| 2020-06-01 | $22.00 | $22.00 | $22.00 | $22.00 | $19.08 | 105 |
| 2020-05-29 | $22.00 | $22.00 | $22.00 | $22.00 | $19.08 | 13 |
| 2020-05-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.08 | 0 |
| 2020-05-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.08 | 105 |
| 2020-05-26 | $19.99 | $23.00 | $19.99 | $23.00 | $19.95 | 2,374 |
| 2020-05-22 | $19.99 | $19.99 | $19.99 | $19.99 | $17.34 | 1 |
| 2020-05-21 | $19.99 | $19.99 | $19.99 | $19.99 | $17.34 | 0 |
| 2020-05-20 | $19.70 | $19.99 | $19.70 | $19.99 | $17.34 | 4,305 |
| 2020-05-19 | $19.30 | $19.30 | $19.30 | $19.30 | $16.74 | 2 |
| 2020-05-18 | $19.30 | $19.30 | $19.30 | $19.30 | $16.74 | 2,320 |
| 2020-05-15 | $19.25 | $19.69 | $19.17 | $19.69 | $17.08 | 19,726 |
| 2020-05-14 | $19.25 | $19.25 | $19.25 | $19.25 | $16.70 | 0 |
| 2020-05-13 | $19.40 | $19.41 | $19.15 | $19.25 | $16.70 | 15,893 |
| 2020-05-12 | $19.50 | $19.70 | $19.50 | $19.70 | $17.09 | 3,927 |
| 2020-05-11 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 2,187 |
| 2020-05-08 | $19.50 | $19.50 | $19.50 | $19.50 | $16.91 | 348 |
| 2020-05-07 | $19.99 | $19.99 | $19.99 | $19.99 | $17.34 | 0 |
| 2020-05-06 | $19.99 | $19.99 | $19.99 | $19.99 | $17.34 | 105 |
| 2020-05-05 | $19.55 | $19.55 | $19.55 | $19.55 | $16.96 | 0 |
| 2020-05-04 | $19.50 | $19.55 | $19.50 | $19.55 | $16.96 | 228 |
| 2020-05-01 | $19.99 | $19.99 | $19.50 | $19.50 | $16.91 | 630 |
| 2020-04-30 | $19.50 | $19.94 | $19.50 | $19.94 | $17.29 | 525 |
| 2020-04-29 | $19.15 | $19.25 | $19.15 | $19.25 | $16.70 | 936 |
| 2020-04-28 | $18.90 | $19.00 | $18.90 | $18.99 | $16.47 | 1,155 |
| 2020-04-27 | $18.40 | $18.40 | $18.40 | $18.40 | $15.96 | 0 |
| 2020-04-24 | $18.40 | $18.40 | $18.40 | $18.40 | $15.96 | 0 |
| 2020-04-23 | $18.40 | $18.40 | $18.40 | $18.40 | $15.96 | 0 |
| 2020-04-22 | $18.10 | $18.40 | $18.10 | $18.40 | $15.96 | 236 |
| 2020-04-21 | $18.35 | $18.38 | $18.35 | $18.35 | $15.92 | 840 |
| 2020-04-20 | $18.25 | $18.25 | $18.00 | $18.00 | $15.61 | 2,029 |
| 2020-04-17 | $17.81 | $18.25 | $17.81 | $18.25 | $15.83 | 770 |
| 2020-04-16 | $17.78 | $17.78 | $17.78 | $17.78 | $15.42 | 0 |
| 2020-04-15 | $17.82 | $17.82 | $17.78 | $17.78 | $15.42 | 3,756 |
| 2020-04-14 | $17.82 | $17.82 | $17.82 | $17.82 | $15.46 | 411 |
| 2020-04-13 | $17.77 | $17.77 | $17.77 | $17.77 | $15.41 | 133 |
| 2020-04-09 | $18.15 | $18.50 | $17.80 | $18.50 | $16.05 | 1,978 |
| 2020-04-08 | $17.50 | $17.50 | $17.50 | $17.50 | $15.18 | 0 |
| 2020-04-07 | $17.46 | $17.50 | $17.46 | $17.50 | $15.18 | 1,624 |
| 2020-04-06 | $17.31 | $17.31 | $17.30 | $17.30 | $15.00 | 735 |
| 2020-04-03 | $17.30 | $17.30 | $17.30 | $17.30 | $15.00 | 1,512 |
| 2020-04-02 | $17.25 | $17.50 | $17.25 | $17.50 | $15.18 | 1,569 |
| 2020-04-01 | $17.27 | $17.27 | $17.25 | $17.25 | $14.96 | 2,661 |
| 2020-03-31 | $17.25 | $17.26 | $17.25 | $17.26 | $14.97 | 3,276 |
| 2020-03-30 | $18.00 | $18.00 | $17.48 | $17.48 | $15.16 | 2,618 |
| 2020-03-27 | $18.10 | $18.10 | $17.95 | $17.95 | $15.57 | 975 |
| 2020-03-26 | $18.75 | $18.75 | $18.75 | $18.75 | $16.26 | 267 |
| 2020-03-25 | $18.01 | $18.05 | $18.01 | $18.05 | $15.65 | 1,234 |
| 2020-03-24 | $18.00 | $18.00 | $18.00 | $18.00 | $15.61 | 265 |
| 2020-03-23 | $18.15 | $18.99 | $18.00 | $18.00 | $15.61 | 16,204 |
| 2020-03-20 | $18.98 | $19.00 | $18.20 | $18.20 | $15.57 | 9,520 |
| 2020-03-19 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 135 |
| 2020-03-18 | $19.20 | $19.20 | $18.25 | $18.30 | $15.65 | 2,821 |
| 2020-03-17 | $19.20 | $20.00 | $19.20 | $19.20 | $16.42 | 5,463 |
| 2020-03-16 | $20.25 | $20.25 | $18.75 | $19.20 | $16.42 | 3,420 |
| 2020-03-13 | $20.55 | $20.55 | $20.00 | $20.20 | $17.28 | 14,431 |
| 2020-03-12 | $20.55 | $20.55 | $20.55 | $20.55 | $17.58 | 1,114 |
| 2020-03-11 | $20.55 | $20.55 | $20.42 | $20.55 | $17.58 | 6,608 |
| 2020-03-10 | $21.50 | $22.42 | $20.57 | $20.57 | $17.60 | 3,428 |
| 2020-03-09 | $21.50 | $21.50 | $20.50 | $20.55 | $17.58 | 12,292 |
| 2020-03-06 | $21.71 | $21.99 | $21.71 | $21.99 | $18.81 | 525 |
| 2020-03-05 | $22.05 | $22.05 | $21.91 | $21.91 | $18.74 | 17,272 |
| 2020-03-04 | $22.35 | $22.40 | $22.10 | $22.10 | $18.90 | 4,622 |
| 2020-03-03 | $22.88 | $22.90 | $22.40 | $22.40 | $19.16 | 6,933 |
| 2020-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $19.67 | 3,088 |
| 2020-02-28 | $23.00 | $23.16 | $23.00 | $23.16 | $19.81 | 1,137 |
| 2020-02-27 | $23.00 | $23.20 | $23.00 | $23.00 | $19.67 | 2,835 |
| 2020-02-26 | $23.20 | $23.20 | $23.00 | $23.00 | $19.67 | 2,553 |
| 2020-02-25 | $23.25 | $23.70 | $23.25 | $23.70 | $20.27 | 2,686 |
| 2020-02-24 | $23.30 | $23.30 | $23.05 | $23.05 | $19.72 | 2,374 |
| 2020-02-21 | $23.30 | $23.95 | $23.30 | $23.50 | $20.10 | 6,141 |
| 2020-02-20 | $24.00 | $24.00 | $24.00 | $24.00 | $20.53 | 0 |
| 2020-02-19 | $24.00 | $24.00 | $24.00 | $24.00 | $20.53 | 1,054 |
| 2020-02-18 | $23.50 | $24.00 | $23.50 | $24.00 | $20.53 | 5,758 |
| 2020-02-14 | $23.11 | $24.22 | $23.11 | $23.99 | $20.52 | 29,333 |
| 2020-02-13 | $23.05 | $23.10 | $23.00 | $23.10 | $19.76 | 4,935 |
| 2020-02-12 | $22.95 | $22.95 | $22.95 | $22.95 | $19.63 | 315 |
| 2020-02-11 | $23.00 | $23.05 | $22.95 | $23.05 | $19.72 | 2,257 |
| 2020-02-10 | $23.00 | $23.00 | $22.91 | $22.91 | $19.60 | 1,942 |
| 2020-02-07 | $23.00 | $23.15 | $23.00 | $23.00 | $19.67 | 2,108 |
| 2020-02-06 | $23.00 | $23.18 | $23.00 | $23.18 | $19.83 | 16,275 |
| 2020-02-05 | $23.00 | $23.18 | $22.90 | $23.00 | $19.67 | 19,162 |
| 2020-02-04 | $22.81 | $23.00 | $22.81 | $23.00 | $19.67 | 23,083 |
| 2020-02-03 | $22.85 | $22.85 | $22.85 | $22.85 | $19.55 | 30 |
| 2020-01-31 | $22.85 | $22.88 | $22.85 | $22.85 | $19.55 | 1,256 |
| 2020-01-30 | $22.90 | $22.90 | $22.88 | $22.90 | $19.59 | 2,912 |
| 2020-01-29 | $22.95 | $22.95 | $22.95 | $22.95 | $19.63 | 0 |
| 2020-01-28 | $22.95 | $22.95 | $22.95 | $22.95 | $19.63 | 1,384 |
| 2020-01-27 | $22.99 | $22.99 | $22.95 | $22.95 | $19.63 | 2,782 |
| 2020-01-24 | $23.00 | $23.15 | $23.00 | $23.15 | $19.80 | 5,040 |
| 2020-01-23 | $23.00 | $23.10 | $22.99 | $23.10 | $19.76 | 2,899 |
| 2020-01-22 | $23.10 | $23.15 | $23.10 | $23.15 | $19.80 | 8,363 |
| 2020-01-21 | $23.00 | $23.00 | $23.00 | $23.00 | $19.67 | 9 |
| 2020-01-17 | $23.00 | $23.00 | $23.00 | $23.00 | $19.67 | 663 |
| 2020-01-16 | $22.93 | $22.95 | $22.93 | $22.95 | $19.63 | 1,695 |
| 2020-01-15 | $22.93 | $23.00 | $22.91 | $22.91 | $19.60 | 1,026 |
| 2020-01-14 | $22.91 | $22.91 | $22.91 | $22.91 | $19.60 | 1,470 |
| 2020-01-13 | $22.91 | $22.91 | $22.91 | $22.91 | $19.60 | 1,417 |
| 2020-01-10 | $22.92 | $22.95 | $22.92 | $22.95 | $19.63 | 2,598 |
| 2020-01-09 | $22.90 | $22.90 | $22.90 | $22.90 | $19.59 | 1,050 |
| 2020-01-08 | $22.95 | $22.95 | $22.90 | $22.90 | $19.59 | 63,098 |
| 2020-01-07 | $22.95 | $22.95 | $22.90 | $22.95 | $19.63 | 11,550 |
| 2020-01-06 | $23.00 | $23.00 | $22.95 | $22.95 | $19.63 | 441 |
| 2020-01-03 | $23.00 | $23.00 | $23.00 | $23.00 | $19.67 | 320 |
| 2020-01-02 | $22.95 | $23.00 | $22.95 | $23.00 | $19.67 | 1,493 |
| 2019-12-31 | $23.00 | $23.00 | $23.00 | $23.00 | $19.67 | 106 |
| 2019-12-30 | $22.96 | $22.96 | $22.95 | $22.95 | $19.63 | 2,409 |
| 2019-12-27 | $22.95 | $22.95 | $22.95 | $22.95 | $19.63 | 4,238 |
| 2019-12-26 | $22.95 | $22.95 | $22.95 | $22.95 | $19.63 | 152 |
| 2019-12-24 | $23.10 | $23.10 | $23.10 | $23.10 | $19.76 | 0 |
| 2019-12-23 | $23.10 | $23.10 | $23.10 | $23.10 | $19.76 | 44 |
| 2019-12-20 | $23.10 | $23.10 | $23.10 | $23.10 | $19.76 | 0 |
| 2019-12-19 | $23.10 | $23.10 | $23.10 | $23.10 | $19.76 | 383 |
| 2019-12-18 | $22.95 | $22.95 | $22.95 | $22.95 | $19.63 | 9 |
| 2019-12-17 | $22.95 | $22.95 | $22.95 | $22.95 | $19.63 | 0 |
| 2019-12-16 | $22.95 | $22.95 | $22.95 | $22.95 | $19.63 | 0 |
| 2019-12-13 | $23.25 | $23.25 | $22.95 | $22.95 | $19.63 | 861 |
| 2019-12-12 | $23.25 | $23.45 | $23.25 | $23.45 | $20.06 | 815 |
| 2019-12-11 | $24.30 | $24.30 | $24.04 | $24.04 | $19.38 | 1,543 |
| 2019-12-10 | $24.25 | $24.30 | $23.86 | $24.25 | $19.55 | 6,164 |
| 2019-12-09 | $23.65 | $24.10 | $23.65 | $24.10 | $19.43 | 2,005 |
| 2019-12-06 | $23.75 | $23.90 | $23.75 | $23.90 | $19.27 | 1,911 |
| 2019-12-05 | $23.40 | $23.70 | $23.30 | $23.40 | $18.86 | 34,321 |
| 2019-12-04 | $23.35 | $23.40 | $23.30 | $23.40 | $18.86 | 25,153 |
| 2019-12-03 | $23.30 | $23.35 | $23.30 | $23.35 | $18.82 | 4,225 |
| 2019-12-02 | $23.50 | $23.50 | $23.35 | $23.35 | $18.82 | 99,004 |
| 2019-11-29 | $23.20 | $23.49 | $23.20 | $23.20 | $18.70 | 767 |
| 2019-11-27 | $23.17 | $23.17 | $23.17 | $23.17 | $18.68 | 0 |
| 2019-11-26 | $23.20 | $23.25 | $23.17 | $23.17 | $18.68 | 11,252 |
| 2019-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $18.54 | 11,123 |
| 2019-11-22 | $23.16 | $23.30 | $23.10 | $23.30 | $18.78 | 4,520 |
| 2019-11-21 | $23.15 | $23.15 | $23.10 | $23.10 | $18.62 | 3,858 |
| 2019-11-20 | $23.49 | $23.49 | $23.10 | $23.10 | $18.62 | 10,918 |
| 2019-11-19 | $22.90 | $23.00 | $22.90 | $23.00 | $18.54 | 11,753 |
| 2019-11-18 | $23.00 | $23.00 | $22.84 | $22.89 | $18.45 | 3,363 |
| 2019-11-15 | $22.81 | $22.90 | $22.81 | $22.81 | $18.39 | 3,638 |
| 2019-11-14 | $22.80 | $22.80 | $22.80 | $22.80 | $18.38 | 0 |
| 2019-11-13 | $22.90 | $22.95 | $22.80 | $22.80 | $18.38 | 1,609 |
| 2019-11-12 | $22.90 | $22.90 | $22.90 | $22.90 | $18.46 | 166 |
| 2019-11-11 | $22.90 | $22.90 | $22.90 | $22.90 | $18.46 | 110 |
| 2019-11-08 | $22.90 | $22.90 | $22.90 | $22.90 | $18.46 | 330 |
| 2019-11-07 | $22.80 | $22.80 | $22.80 | $22.80 | $18.38 | 1,267 |
| 2019-11-06 | $22.70 | $22.70 | $22.70 | $22.70 | $18.30 | 446 |
| 2019-11-05 | $22.70 | $22.71 | $22.70 | $22.71 | $18.31 | 1,952 |
| 2019-11-04 | $22.60 | $22.60 | $22.60 | $22.60 | $18.22 | 0 |
| 2019-11-01 | $22.60 | $22.80 | $22.55 | $22.60 | $18.22 | 2,896 |
| 2019-10-31 | $22.70 | $22.85 | $22.40 | $22.55 | $18.18 | 31,605 |
| 2019-10-30 | $22.85 | $22.85 | $22.70 | $22.80 | $18.38 | 5,600 |
| 2019-10-29 | $22.85 | $22.95 | $22.85 | $22.95 | $18.50 | 2,063 |
| 2019-10-28 | $22.85 | $22.99 | $22.85 | $22.99 | $18.53 | 2,094 |
| 2019-10-25 | $22.80 | $22.90 | $22.80 | $22.85 | $18.42 | 3,596 |
| 2019-10-24 | $23.00 | $23.00 | $23.00 | $23.00 | $18.54 | 0 |
| 2019-10-23 | $23.00 | $23.00 | $23.00 | $23.00 | $18.54 | 55 |
| 2019-10-22 | $22.90 | $23.00 | $22.89 | $23.00 | $18.54 | 1,870 |
| 2019-10-21 | $22.85 | $23.50 | $22.85 | $23.50 | $18.94 | 2,670 |
| 2019-10-18 | $22.81 | $22.81 | $22.81 | $22.81 | $18.39 | 208 |
| 2019-10-17 | $22.70 | $23.10 | $22.70 | $23.10 | $18.62 | 2,486 |
| 2019-10-16 | $22.86 | $22.87 | $22.86 | $22.87 | $18.44 | 882 |
| 2019-10-15 | $22.80 | $22.80 | $22.80 | $22.80 | $18.38 | 0 |
| 2019-10-14 | $22.80 | $22.80 | $22.80 | $22.80 | $18.38 | 460 |
| 2019-10-11 | $22.70 | $22.70 | $22.70 | $22.70 | $18.30 | 0 |
| 2019-10-10 | $22.75 | $22.75 | $22.70 | $22.70 | $18.30 | 6,112 |
| 2019-10-09 | $22.75 | $22.75 | $22.70 | $22.70 | $18.30 | 3,307 |
| 2019-10-08 | $22.70 | $22.70 | $22.70 | $22.70 | $18.30 | 0 |
| 2019-10-07 | $22.70 | $22.70 | $22.70 | $22.70 | $18.30 | 0 |
| 2019-10-04 | $22.85 | $22.85 | $22.70 | $22.70 | $18.30 | 1,102 |
| 2019-10-03 | $22.75 | $22.83 | $22.70 | $22.70 | $18.30 | 1,323 |
| 2019-10-02 | $22.75 | $22.80 | $22.75 | $22.80 | $18.38 | 5,306 |
| 2019-10-01 | $22.88 | $22.88 | $22.85 | $22.85 | $18.42 | 3,304 |
| 2019-09-30 | $22.90 | $22.90 | $22.90 | $22.90 | $18.46 | 2,805 |
| 2019-09-27 | $22.90 | $22.95 | $22.85 | $22.85 | $18.42 | 6,807 |
| 2019-09-26 | $22.90 | $23.00 | $22.90 | $23.00 | $18.54 | 1,499 |
| 2019-09-25 | $23.25 | $23.25 | $22.75 | $22.90 | $18.46 | 1,998 |
| 2019-09-24 | $23.10 | $23.10 | $22.90 | $22.95 | $18.50 | 9,054 |
| 2019-09-23 | $23.25 | $23.30 | $23.25 | $23.30 | $18.78 | 452 |
| 2019-09-20 | $23.25 | $23.25 | $23.25 | $23.25 | $18.74 | 110 |
| 2019-09-19 | $23.35 | $23.35 | $23.35 | $23.35 | $18.62 | 181 |
| 2019-09-18 | $23.35 | $23.35 | $22.85 | $22.85 | $18.22 | 992 |
| 2019-09-17 | $23.50 | $23.50 | $23.40 | $23.40 | $18.66 | 1,058 |
| 2019-09-16 | $23.25 | $23.25 | $23.25 | $23.25 | $18.54 | 222 |
| 2019-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $18.34 | 220 |
| 2019-09-12 | $22.70 | $23.00 | $22.70 | $23.00 | $18.34 | 523 |
| 2019-09-11 | $22.75 | $23.10 | $22.75 | $23.10 | $18.42 | 1,292 |
| 2019-09-10 | $22.66 | $22.66 | $22.66 | $22.66 | $18.07 | 1,929 |
| 2019-09-09 | $23.09 | $23.09 | $22.70 | $22.70 | $18.10 | 1,460 |
| 2019-09-06 | $22.56 | $22.70 | $22.56 | $22.70 | $18.10 | 6,918 |
| 2019-09-05 | $22.75 | $22.76 | $22.70 | $22.75 | $18.14 | 11,273 |
| 2019-09-04 | $22.70 | $22.85 | $22.70 | $22.80 | $18.18 | 9,911 |
| 2019-09-03 | $23.00 | $23.00 | $22.15 | $22.60 | $18.02 | 21,509 |
| 2019-08-30 | $23.22 | $24.45 | $23.15 | $23.25 | $18.54 | 3,983 |
| 2019-08-29 | $23.20 | $23.22 | $23.20 | $23.22 | $18.52 | 6,835 |
| 2019-08-28 | $23.20 | $23.30 | $23.15 | $23.15 | $18.46 | 7,662 |
| 2019-08-27 | $23.30 | $23.30 | $23.30 | $23.30 | $18.58 | 441 |
| 2019-08-26 | $23.35 | $23.35 | $23.20 | $23.20 | $18.50 | 8,560 |
| 2019-08-23 | $23.20 | $23.20 | $23.20 | $23.20 | $18.50 | 0 |
| 2019-08-22 | $23.35 | $23.35 | $23.06 | $23.20 | $18.50 | 1,216 |
| 2019-08-21 | $23.50 | $23.50 | $23.50 | $23.50 | $18.74 | 2,315 |
| 2019-08-20 | $23.89 | $23.89 | $23.89 | $23.89 | $19.05 | 0 |
| 2019-08-19 | $23.00 | $23.89 | $23.00 | $23.89 | $19.05 | 5,402 |
| 2019-08-15 | $24.00 | $24.00 | $23.10 | $24.00 | $19.14 | 110 |
| 2019-08-14 | $23.35 | $24.00 | $23.10 | $24.00 | $19.14 | 2,587 |
| 2019-08-13 | $23.35 | $23.35 | $23.35 | $23.35 | $18.62 | 110 |
| 2019-08-12 | $23.35 | $23.35 | $23.20 | $23.20 | $18.50 | 298 |
| 2019-08-09 | $23.55 | $23.55 | $23.20 | $23.20 | $18.50 | 1,007 |
| 2019-08-08 | $23.35 | $23.35 | $23.35 | $23.35 | $18.62 | 310 |
| 2019-08-07 | $23.60 | $23.60 | $23.20 | $23.20 | $18.50 | 10,363 |
| 2019-08-06 | $23.50 | $23.90 | $23.50 | $23.90 | $19.06 | 3,638 |
| 2019-08-05 | $23.50 | $23.90 | $23.50 | $23.90 | $19.06 | 3,583 |
| 2019-08-02 | $23.60 | $23.60 | $23.60 | $23.60 | $18.82 | 248 |
| 2019-08-01 | $23.50 | $23.50 | $23.50 | $23.50 | $18.74 | 606 |
| 2019-07-31 | $23.40 | $23.50 | $23.40 | $23.40 | $18.66 | 110 |
| 2019-07-30 | $23.50 | $23.50 | $23.40 | $23.40 | $18.66 | 992 |
| 2019-07-29 | $23.70 | $23.70 | $23.50 | $23.50 | $18.74 | 2,949 |
| 2019-07-26 | $23.75 | $23.75 | $23.50 | $23.50 | $18.74 | 2,348 |
| 2019-07-25 | $23.50 | $23.50 | $23.50 | $23.50 | $18.74 | 0 |
| 2019-07-24 | $23.90 | $23.90 | $23.50 | $23.50 | $18.74 | 363 |
| 2019-07-23 | $24.00 | $24.00 | $24.00 | $24.00 | $19.14 | 110 |
| 2019-07-22 | $24.15 | $24.15 | $24.15 | $24.15 | $19.26 | 0 |
| 2019-07-19 | $24.15 | $24.15 | $24.15 | $24.15 | $19.26 | 267 |
| 2019-07-18 | $24.00 | $24.00 | $24.00 | $24.00 | $19.14 | 0 |
| 2019-07-17 | $24.00 | $24.00 | $24.00 | $24.00 | $19.14 | 551 |
| 2019-07-16 | $23.45 | $23.90 | $23.45 | $23.90 | $19.06 | 3,781 |
| 2019-07-15 | $23.40 | $23.41 | $23.40 | $23.41 | $18.67 | 1,653 |
| 2019-07-12 | $24.00 | $24.00 | $24.00 | $24.00 | $19.14 | 0 |
| 2019-07-11 | $23.10 | $24.00 | $23.10 | $24.00 | $19.14 | 944 |
| 2019-07-10 | $23.00 | $23.00 | $23.00 | $23.00 | $18.34 | 0 |
| 2019-07-09 | $23.00 | $23.00 | $23.00 | $23.00 | $18.34 | 110 |
| 2019-07-08 | $23.07 | $23.07 | $23.07 | $23.07 | $18.40 | 0 |
| 2019-07-05 | $23.25 | $23.25 | $23.07 | $23.07 | $18.40 | 7,301 |
| 2019-07-03 | $23.01 | $23.01 | $23.00 | $23.00 | $18.34 | 2,789 |
| 2019-07-02 | $23.20 | $23.25 | $23.20 | $23.25 | $18.54 | 1,481 |
| 2019-07-01 | $22.80 | $22.80 | $22.80 | $22.80 | $18.18 | 206 |
| 2019-06-28 | $23.15 | $23.20 | $22.70 | $22.75 | $18.14 | 10,371 |
| 2019-06-27 | $23.00 | $23.00 | $23.00 | $23.00 | $18.34 | 9 |
| 2019-06-26 | $23.00 | $23.00 | $23.00 | $23.00 | $18.34 | 11 |
| 2019-06-25 | $23.15 | $23.15 | $22.90 | $23.00 | $18.34 | 502 |
| 2019-06-24 | $23.15 | $23.15 | $23.15 | $23.15 | $18.46 | 0 |
| 2019-06-21 | $23.20 | $23.35 | $22.94 | $23.15 | $18.46 | 12,540 |
| 2019-06-20 | $23.25 | $23.45 | $23.25 | $23.45 | $18.50 | 1,929 |
| 2019-06-18 | $23.35 | $23.45 | $23.10 | $23.45 | $18.50 | 1,819 |
| 2019-06-17 | $23.25 | $23.25 | $23.25 | $23.25 | $18.34 | 0 |
| 2019-06-14 | $23.25 | $23.25 | $23.25 | $23.25 | $18.34 | 0 |
| 2019-06-13 | $23.50 | $23.50 | $23.25 | $23.25 | $18.34 | 1,102 |
| 2019-06-12 | $23.50 | $23.50 | $23.25 | $23.25 | $18.34 | 463 |
| 2019-06-11 | $23.52 | $23.60 | $23.52 | $23.60 | $18.62 | 3,417 |
| 2019-06-07 | $23.50 | $23.50 | $23.05 | $23.50 | $18.54 | 11,135 |
| 2019-06-06 | $23.50 | $23.50 | $23.50 | $23.50 | $18.54 | 4,410 |
| 2019-06-05 | $23.45 | $23.50 | $23.45 | $23.50 | $18.54 | 24,762 |
| 2019-06-04 | $23.25 | $23.75 | $23.25 | $23.40 | $18.46 | 13,020 |
| 2019-06-03 | $23.00 | $23.50 | $22.99 | $23.00 | $18.15 | 52,547 |
| 2019-05-31 | $22.75 | $22.75 | $22.75 | $22.75 | $17.95 | 407 |
| 2019-05-30 | $22.75 | $22.94 | $22.55 | $22.55 | $17.79 | 9,426 |
| 2019-05-29 | $23.40 | $23.40 | $22.75 | $22.75 | $17.95 | 6,648 |
| 2019-05-28 | $23.50 | $23.50 | $23.50 | $23.50 | $18.54 | 1,653 |
| 2019-05-24 | $23.70 | $23.70 | $23.70 | $23.70 | $18.70 | 0 |
| 2019-05-23 | $23.70 | $23.70 | $23.70 | $23.70 | $18.70 | 231 |
| 2019-05-22 | $23.50 | $23.50 | $23.50 | $23.50 | $18.54 | 37 |
| 2019-05-21 | $23.50 | $23.50 | $23.50 | $23.50 | $18.54 | 385 |
| 2019-05-20 | $23.41 | $23.41 | $23.25 | $23.25 | $18.34 | 1,102 |
| 2019-05-17 | $23.80 | $23.89 | $23.26 | $23.26 | $18.35 | 1,268 |
| 2019-05-16 | $24.00 | $24.00 | $24.00 | $24.00 | $18.94 | 0 |
| 2019-05-15 | $23.25 | $24.00 | $23.25 | $24.00 | $18.94 | 717 |
| 2019-05-14 | $23.99 | $23.99 | $23.75 | $23.75 | $18.74 | 1,429 |
| 2019-05-13 | $23.99 | $23.99 | $23.25 | $23.25 | $18.34 | 436 |
| 2019-05-10 | $23.25 | $24.00 | $23.25 | $24.00 | $18.94 | 569 |
| 2019-05-09 | $23.80 | $23.80 | $23.80 | $23.80 | $18.78 | 110 |
| 2019-05-08 | $23.90 | $23.90 | $23.90 | $23.90 | $18.86 | 0 |
| 2019-05-07 | $23.90 | $24.00 | $23.90 | $23.90 | $18.86 | 2,099 |
| 2019-05-06 | $23.90 | $23.90 | $23.45 | $23.90 | $18.86 | 2,174 |
| 2019-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $18.94 | 1,664 |
| 2019-05-02 | $24.20 | $24.20 | $24.05 | $24.05 | $18.98 | 4,406 |
| 2019-05-01 | $24.20 | $24.20 | $24.20 | $24.20 | $19.09 | 220 |
| 2019-04-30 | $24.00 | $24.00 | $24.00 | $24.00 | $18.94 | 0 |
| 2019-04-29 | $24.00 | $24.00 | $24.00 | $24.00 | $18.94 | 4,316 |
| 2019-04-26 | $23.90 | $23.90 | $23.90 | $23.90 | $18.86 | 1,174 |
| 2019-04-25 | $23.90 | $23.90 | $23.90 | $23.90 | $18.86 | 82 |
| 2019-04-24 | $24.00 | $24.00 | $23.90 | $23.90 | $18.86 | 4,575 |
| 2019-04-23 | $25.25 | $25.25 | $22.50 | $24.00 | $18.94 | 131,351 |
| 2019-04-22 | $25.15 | $25.15 | $25.15 | $25.15 | $19.84 | 0 |
| 2019-04-18 | $25.15 | $25.15 | $25.15 | $25.15 | $19.84 | 0 |
| 2019-04-17 | $25.07 | $25.15 | $25.07 | $25.15 | $19.84 | 2,205 |
| 2019-04-16 | $25.30 | $25.30 | $25.30 | $25.30 | $19.96 | 130 |
| 2019-04-15 | $25.20 | $25.20 | $25.15 | $25.15 | $19.84 | 2,315 |
| 2019-04-12 | $25.35 | $25.35 | $25.20 | $25.20 | $19.88 | 295 |
| 2019-04-11 | $25.35 | $25.35 | $25.35 | $25.35 | $20.00 | 198 |
| 2019-04-10 | $25.45 | $25.45 | $25.45 | $25.45 | $20.08 | 11 |
| 2019-04-09 | $25.45 | $25.45 | $25.15 | $25.45 | $20.08 | 5,788 |
| 2019-04-08 | $25.45 | $25.45 | $25.45 | $25.45 | $20.08 | 0 |
| 2019-04-05 | $25.45 | $25.45 | $25.45 | $25.45 | $20.08 | 0 |
| 2019-04-04 | $25.50 | $25.50 | $25.45 | $25.45 | $20.08 | 1,961 |
| 2019-04-03 | $25.50 | $25.50 | $25.40 | $25.50 | $20.12 | 4,396 |
| 2019-04-02 | $25.45 | $25.45 | $25.45 | $25.45 | $20.08 | 551 |
| 2019-04-01 | $25.50 | $25.50 | $25.50 | $25.50 | $20.12 | 2,298 |
| 2019-03-29 | $25.49 | $25.50 | $25.49 | $25.50 | $20.12 | 12,755 |
| 2019-03-28 | $25.45 | $25.50 | $25.45 | $25.50 | $20.12 | 1,221 |
| 2019-03-27 | $25.50 | $25.50 | $25.50 | $25.50 | $20.12 | 898 |
| 2019-03-26 | $25.50 | $25.50 | $25.50 | $25.50 | $20.12 | 1,317 |
| 2019-03-25 | $25.70 | $25.70 | $25.25 | $25.25 | $19.92 | 661 |
| 2019-03-22 | $26.00 | $26.00 | $25.70 | $25.70 | $20.28 | 4,243 |
| 2019-03-21 | $26.00 | $26.00 | $25.99 | $25.99 | $20.31 | 1,047 |
| 2019-03-20 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 1,102 |
| 2019-03-19 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 475 |
| 2019-03-18 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 1,793 |
| 2019-03-14 | $25.90 | $25.90 | $25.90 | $25.90 | $20.24 | 0 |
| 2019-03-13 | $25.90 | $25.90 | $25.90 | $25.90 | $20.24 | 1,811 |
| 2019-03-12 | $25.90 | $25.90 | $25.90 | $25.90 | $20.24 | 0 |
| 2019-03-11 | $26.05 | $26.10 | $25.61 | $25.90 | $20.24 | 2,315 |
| 2019-03-08 | $26.05 | $26.05 | $26.05 | $26.05 | $20.36 | 0 |
| 2019-03-07 | $26.05 | $26.05 | $26.05 | $26.05 | $20.36 | 771 |
| 2019-03-06 | $26.01 | $26.01 | $26.01 | $26.01 | $20.32 | 0 |
| 2019-03-05 | $26.01 | $26.01 | $26.01 | $26.01 | $20.32 | 960 |
| 2019-03-04 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 3,533 |
| 2019-03-01 | $25.90 | $25.90 | $25.90 | $25.90 | $20.24 | 1,102 |
| 2019-02-28 | $25.90 | $25.90 | $25.90 | $25.90 | $20.24 | 0 |
| 2019-02-27 | $25.90 | $25.90 | $25.90 | $25.90 | $20.24 | 0 |
| 2019-02-26 | $26.00 | $26.00 | $25.90 | $25.90 | $20.24 | 1,222 |
| 2019-02-22 | $25.80 | $25.80 | $25.80 | $25.80 | $20.16 | 1,874 |
| 2019-02-21 | $25.75 | $25.75 | $25.75 | $25.75 | $20.12 | 349 |
| 2019-02-20 | $25.90 | $25.90 | $25.75 | $25.76 | $20.13 | 2,094 |
| 2019-02-15 | $25.90 | $25.90 | $25.90 | $25.90 | $20.24 | 110 |
| 2019-02-14 | $25.90 | $25.90 | $25.90 | $25.90 | $20.24 | 1,253 |
| 2019-02-13 | $25.75 | $25.75 | $25.75 | $25.75 | $20.12 | 0 |
| 2019-02-12 | $25.75 | $25.75 | $25.75 | $25.75 | $20.12 | 1,105 |
| 2019-02-11 | $25.86 | $25.86 | $25.86 | $25.86 | $20.21 | 551 |
| 2019-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 0 |
| 2019-02-07 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 363 |
| 2019-02-06 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 0 |
| 2019-02-05 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 173 |
| 2019-02-04 | $25.90 | $25.90 | $25.90 | $25.90 | $20.24 | 220 |
| 2019-02-01 | $25.80 | $25.80 | $25.80 | $25.80 | $20.16 | 0 |
| 2019-01-31 | $25.80 | $25.80 | $25.80 | $25.80 | $20.16 | 0 |
| 2019-01-30 | $25.90 | $25.90 | $25.80 | $25.80 | $20.16 | 4,149 |
| 2019-01-29 | $25.60 | $25.60 | $25.60 | $25.60 | $20.00 | 0 |
| 2019-01-28 | $25.62 | $25.62 | $25.60 | $25.60 | $20.00 | 2,309 |
| 2019-01-25 | $25.90 | $25.90 | $25.90 | $25.90 | $20.24 | 110 |
| 2019-01-24 | $25.50 | $25.50 | $25.50 | $25.50 | $19.93 | 0 |
| 2019-01-23 | $25.50 | $25.50 | $25.26 | $25.50 | $19.93 | 1,876 |
| 2019-01-22 | $25.69 | $25.69 | $25.69 | $25.69 | $20.07 | 253 |
| 2019-01-18 | $25.75 | $25.75 | $25.75 | $25.75 | $20.12 | 1,102 |
| 2019-01-17 | $25.75 | $25.75 | $25.75 | $25.75 | $20.12 | 0 |
| 2019-01-16 | $25.75 | $25.75 | $25.75 | $25.75 | $20.12 | 1,102 |
| 2019-01-15 | $25.75 | $25.75 | $24.46 | $25.50 | $19.93 | 24,629 |
| 2019-01-14 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 0 |
| 2019-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 99 |
| 2019-01-10 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 0 |
| 2019-01-09 | $26.15 | $26.15 | $26.00 | $26.00 | $20.32 | 3,509 |
| 2019-01-08 | $26.19 | $26.19 | $26.19 | $26.19 | $20.46 | 0 |
| 2019-01-07 | $26.19 | $26.19 | $26.19 | $26.19 | $20.46 | 113 |
| 2019-01-04 | $25.50 | $26.00 | $25.50 | $26.00 | $20.32 | 2,090 |
| 2019-01-03 | $25.50 | $25.50 | $25.50 | $25.50 | $19.93 | 253 |
| 2019-01-02 | $25.50 | $25.50 | $25.00 | $25.00 | $19.53 | 1,608 |
| 2018-12-31 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 124 |
| 2018-12-28 | $25.75 | $26.00 | $25.75 | $26.00 | $20.32 | 1,444 |
| 2018-12-27 | $25.00 | $26.00 | $24.01 | $24.01 | $18.76 | 2,260 |
| 2018-12-26 | $25.75 | $25.75 | $25.75 | $25.75 | $20.12 | 347 |
| 2018-12-24 | $26.00 | $26.00 | $25.00 | $25.50 | $19.93 | 5,588 |
| 2018-12-21 | $26.50 | $26.75 | $26.05 | $26.05 | $20.36 | 1,091 |
| 2018-12-20 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 222 |
| 2018-12-18 | $26.33 | $26.33 | $26.30 | $26.30 | $20.55 | 2,701 |
| 2018-12-17 | $26.95 | $26.95 | $26.95 | $26.95 | $21.06 | 1,207 |
| 2018-12-14 | $26.40 | $27.00 | $26.40 | $27.00 | $21.10 | 11,232 |
| 2018-12-13 | $27.95 | $28.00 | $27.00 | $27.99 | $21.87 | 2,255 |
| 2018-12-12 | $28.75 | $28.76 | $28.75 | $28.75 | $21.21 | 4,959 |
| 2018-12-11 | $29.00 | $29.00 | $28.55 | $29.00 | $21.39 | 7,666 |
| 2018-12-10 | $28.75 | $29.89 | $28.65 | $29.89 | $22.05 | 5,784 |
| 2018-12-07 | $28.55 | $28.60 | $28.50 | $28.50 | $21.02 | 8,450 |
| 2018-12-06 | $28.75 | $28.75 | $28.75 | $28.75 | $21.21 | 188 |
| 2018-12-04 | $29.40 | $29.40 | $29.03 | $29.03 | $21.41 | 463 |
| 2018-12-03 | $29.50 | $29.50 | $28.55 | $28.55 | $21.06 | 2,924 |
| 2018-11-30 | $29.25 | $29.50 | $29.05 | $29.50 | $21.76 | 7,119 |
| 2018-11-29 | $28.30 | $29.20 | $28.30 | $29.20 | $21.54 | 4,051 |
| 2018-11-28 | $28.40 | $28.75 | $28.40 | $28.75 | $21.21 | 1,041 |
| 2018-11-27 | $28.40 | $28.40 | $28.40 | $28.40 | $20.95 | 69 |
| 2018-11-26 | $28.40 | $28.40 | $28.40 | $28.40 | $20.95 | 121 |
| 2018-11-23 | $28.25 | $28.25 | $28.24 | $28.25 | $20.84 | 1,852 |
| 2018-11-21 | $28.25 | $28.50 | $28.25 | $28.50 | $21.02 | 5,093 |
| 2018-11-20 | $28.25 | $28.45 | $28.25 | $28.45 | $20.98 | 2,431 |
| 2018-11-19 | $28.25 | $28.25 | $28.25 | $28.25 | $20.84 | 2,315 |
| 2018-11-16 | $28.25 | $28.25 | $28.25 | $28.25 | $20.84 | 2,315 |
| 2018-11-15 | $28.25 | $28.25 | $28.25 | $28.25 | $20.84 | 7,698 |
| 2018-11-14 | $28.35 | $28.35 | $28.35 | $28.35 | $20.91 | 63 |
| 2018-11-13 | $28.35 | $28.35 | $28.25 | $28.35 | $20.91 | 2,608 |
| 2018-11-12 | $28.90 | $28.90 | $28.90 | $28.90 | $21.32 | 0 |
| 2018-11-09 | $28.90 | $28.90 | $28.90 | $28.90 | $21.32 | 0 |
| 2018-11-08 | $28.90 | $28.90 | $28.90 | $28.90 | $21.32 | 179 |
| 2018-11-07 | $28.55 | $28.55 | $28.55 | $28.55 | $21.06 | 0 |
| 2018-11-06 | $28.55 | $28.55 | $28.55 | $28.55 | $21.06 | 28 |
| 2018-11-05 | $28.50 | $28.55 | $28.50 | $28.55 | $21.06 | 231 |
| 2018-11-02 | $28.05 | $28.05 | $28.05 | $28.05 | $20.69 | 2,315 |
| 2018-11-01 | $28.50 | $28.50 | $28.50 | $28.50 | $21.02 | 0 |
| 2018-10-31 | $28.50 | $28.50 | $28.50 | $28.50 | $21.02 | 115 |
| 2018-10-30 | $28.50 | $28.50 | $28.50 | $28.50 | $21.02 | 0 |
| 2018-10-29 | $28.50 | $28.50 | $28.50 | $28.50 | $21.02 | 0 |
| 2018-10-26 | $28.50 | $28.50 | $28.50 | $28.50 | $21.02 | 115 |
| 2018-10-25 | $27.70 | $29.00 | $27.70 | $29.00 | $21.39 | 3,820 |
| 2018-10-24 | $27.40 | $27.40 | $27.25 | $27.25 | $20.10 | 2,469 |
| 2018-10-23 | $28.25 | $28.45 | $27.60 | $27.60 | $20.36 | 1,881 |
| 2018-10-22 | $28.60 | $28.60 | $28.00 | $28.25 | $20.84 | 2,627 |
| 2018-10-19 | $29.10 | $29.10 | $28.50 | $28.50 | $21.02 | 2,050 |
| 2018-10-18 | $29.00 | $29.10 | $29.00 | $29.10 | $21.46 | 711 |
| 2018-10-17 | $29.00 | $29.00 | $29.00 | $29.00 | $21.39 | 347 |
| 2018-10-16 | $28.96 | $29.05 | $28.60 | $28.60 | $21.10 | 2,518 |
| 2018-10-15 | $29.50 | $29.50 | $29.00 | $29.00 | $21.39 | 4,514 |
| 2018-10-12 | $29.20 | $29.75 | $29.15 | $29.75 | $21.94 | 5,325 |
| 2018-10-11 | $29.30 | $29.30 | $29.30 | $29.30 | $21.61 | 578 |
| 2018-10-10 | $29.30 | $29.40 | $29.30 | $29.40 | $21.69 | 1,504 |
| 2018-10-09 | $29.50 | $29.50 | $29.50 | $29.50 | $21.76 | 578 |
| 2018-10-08 | $30.00 | $30.00 | $30.00 | $30.00 | $22.13 | 19 |
| 2018-10-05 | $30.00 | $30.00 | $30.00 | $30.00 | $22.13 | 0 |
| 2018-10-04 | $30.00 | $30.00 | $30.00 | $30.00 | $22.13 | 0 |
| 2018-10-03 | $30.00 | $30.00 | $30.00 | $30.00 | $22.13 | 0 |
| 2018-10-02 | $30.00 | $30.00 | $30.00 | $30.00 | $22.13 | 0 |
| 2018-10-01 | $30.00 | $30.00 | $30.00 | $30.00 | $22.13 | 116 |
| 2018-09-28 | $30.00 | $30.00 | $30.00 | $30.00 | $22.13 | 0 |
| 2018-09-27 | $30.00 | $30.00 | $30.00 | $30.00 | $22.13 | 8 |
| 2018-09-26 | $30.00 | $30.00 | $30.00 | $30.00 | $22.13 | 115 |
| 2018-09-25 | $30.25 | $30.25 | $29.02 | $30.00 | $22.13 | 4,059 |
| 2018-09-24 | $30.00 | $30.00 | $30.00 | $30.00 | $22.13 | 115 |
| 2018-09-21 | $29.75 | $30.00 | $29.75 | $30.00 | $22.13 | 1,022 |
| 2018-09-20 | $29.75 | $29.75 | $29.75 | $29.75 | $21.76 | 578 |
| 2018-09-19 | $29.75 | $29.75 | $29.75 | $29.75 | $21.76 | 115 |
| 2018-09-18 | $29.75 | $29.75 | $29.75 | $29.75 | $21.76 | 115 |
| 2018-09-17 | $29.60 | $29.60 | $29.60 | $29.60 | $21.65 | 148 |
| 2018-09-14 | $29.90 | $29.90 | $29.90 | $29.90 | $21.87 | 0 |
| 2018-09-13 | $29.74 | $29.90 | $29.74 | $29.90 | $21.87 | 353 |
| 2018-09-12 | $29.74 | $29.74 | $29.74 | $29.74 | $21.75 | 142 |
| 2018-09-11 | $29.09 | $29.65 | $29.09 | $29.65 | $21.69 | 1,870 |
| 2018-09-10 | $28.75 | $28.75 | $28.75 | $28.75 | $21.03 | 578 |
| 2018-09-07 | $28.95 | $28.95 | $28.75 | $28.75 | $21.03 | 1,921 |
| 2018-09-06 | $29.65 | $29.65 | $29.00 | $29.00 | $21.21 | 2,330 |
| 2018-09-05 | $29.74 | $29.74 | $29.74 | $29.74 | $21.75 | 231 |
| 2018-09-04 | $29.75 | $29.75 | $29.74 | $29.75 | $21.76 | 2,646 |
| 2018-08-31 | $29.75 | $29.75 | $29.75 | $29.75 | $21.76 | 347 |
| 2018-08-30 | $29.95 | $29.95 | $29.95 | $29.95 | $21.91 | 578 |
| 2018-08-29 | $29.76 | $29.76 | $29.76 | $29.76 | $21.77 | 0 |
| 2018-08-28 | $30.05 | $30.05 | $29.76 | $29.76 | $21.77 | 303 |
| 2018-08-27 | $30.05 | $30.05 | $30.05 | $30.05 | $21.98 | 5 |
| 2018-08-24 | $30.05 | $30.05 | $30.05 | $30.05 | $21.98 | 0 |
| 2018-08-23 | $30.05 | $30.05 | $30.05 | $30.05 | $21.98 | 0 |
| 2018-08-22 | $30.05 | $30.05 | $30.05 | $30.05 | $21.98 | 0 |
| 2018-08-21 | $30.05 | $30.05 | $30.05 | $30.05 | $21.98 | 0 |
| 2018-08-20 | $30.05 | $30.05 | $30.00 | $30.05 | $21.98 | 1,957 |
| 2018-08-17 | $30.05 | $30.05 | $30.05 | $30.05 | $21.98 | 1,157 |
| 2018-08-16 | $30.75 | $30.89 | $30.05 | $30.35 | $22.20 | 5,244 |
| 2018-08-15 | $31.10 | $31.10 | $31.00 | $31.00 | $22.68 | 419 |
| 2018-08-14 | $31.25 | $31.25 | $31.25 | $31.25 | $22.86 | 291 |
| 2018-08-13 | $31.40 | $31.40 | $31.40 | $31.40 | $22.97 | 231 |
| 2018-08-10 | $31.70 | $31.70 | $31.70 | $31.70 | $23.19 | 253 |
| 2018-08-09 | $31.60 | $31.85 | $31.60 | $31.85 | $23.30 | 578 |
| 2018-08-08 | $31.60 | $31.60 | $31.60 | $31.60 | $23.12 | 0 |
| 2018-08-07 | $31.60 | $31.60 | $31.60 | $31.60 | $23.12 | 0 |
| 2018-08-06 | $31.60 | $31.60 | $31.60 | $31.60 | $23.12 | 0 |
| 2018-08-03 | $31.60 | $31.60 | $31.60 | $31.60 | $23.12 | 1,070 |
| 2018-08-02 | $31.94 | $31.94 | $31.94 | $31.94 | $23.36 | 0 |
| 2018-08-01 | $31.94 | $31.94 | $31.94 | $31.94 | $23.36 | 231 |
| 2018-07-31 | $32.05 | $32.05 | $31.60 | $31.99 | $23.40 | 694 |
| 2018-07-30 | $31.99 | $31.99 | $31.99 | $31.99 | $23.40 | 990 |
| 2018-07-27 | $31.70 | $31.70 | $31.70 | $31.70 | $23.19 | 0 |
| 2018-07-26 | $31.86 | $31.99 | $31.65 | $31.70 | $23.19 | 4,048 |
| 2018-07-25 | $32.69 | $32.69 | $32.10 | $32.15 | $23.52 | 5,711 |
| 2018-07-24 | $33.00 | $33.00 | $33.00 | $33.00 | $24.14 | 115 |
| 2018-07-23 | $33.00 | $33.22 | $33.00 | $33.22 | $24.30 | 1,626 |
| 2018-07-20 | $33.50 | $33.50 | $33.50 | $33.50 | $24.51 | 578 |
| 2018-07-19 | $34.16 | $34.16 | $33.01 | $33.49 | $24.50 | 1,731 |
| 2018-07-18 | $34.20 | $34.20 | $34.20 | $34.20 | $25.02 | 0 |
| 2018-07-17 | $34.20 | $34.20 | $34.20 | $34.20 | $25.02 | 347 |
| 2018-07-16 | $34.99 | $34.99 | $34.99 | $34.99 | $25.60 | 52 |
| 2018-07-13 | $34.99 | $34.99 | $34.99 | $34.99 | $25.60 | 0 |
| 2018-07-12 | $34.40 | $34.99 | $34.40 | $34.99 | $25.60 | 231 |
| 2018-07-11 | $34.50 | $34.50 | $34.50 | $34.50 | $25.24 | 0 |
| 2018-07-10 | $34.50 | $34.50 | $34.50 | $34.50 | $25.24 | 115 |
| 2018-07-09 | $33.75 | $35.00 | $32.80 | $34.99 | $25.60 | 1,647 |
| 2018-07-06 | $36.00 | $36.00 | $33.75 | $33.75 | $24.69 | 912 |
| 2018-07-05 | $33.50 | $34.00 | $33.50 | $34.00 | $24.87 | 1,489 |
| 2018-07-03 | $33.26 | $33.28 | $33.26 | $33.28 | $24.34 | 347 |
| 2018-07-02 | $31.99 | $37.00 | $31.99 | $34.00 | $24.87 | 6,765 |
| 2018-06-29 | $31.25 | $31.25 | $31.25 | $31.25 | $22.86 | 735 |
| 2018-06-28 | $31.25 | $31.25 | $31.25 | $31.25 | $22.86 | 0 |
| 2018-06-27 | $31.24 | $31.25 | $31.24 | $31.25 | $22.86 | 949 |
| 2018-06-26 | $31.05 | $31.10 | $31.05 | $31.10 | $22.75 | 3,419 |
| 2018-06-25 | $31.25 | $31.25 | $31.25 | $31.25 | $22.86 | 0 |
| 2018-06-22 | $31.25 | $31.25 | $31.25 | $31.25 | $22.86 | 11 |
| 2018-06-21 | $31.00 | $31.25 | $31.00 | $31.25 | $22.86 | 463 |
| 2018-06-20 | $31.25 | $31.25 | $31.25 | $31.25 | $22.86 | 0 |
| 2018-06-19 | $30.65 | $31.25 | $30.65 | $31.25 | $22.86 | 1,273 |
| 2018-06-18 | $30.65 | $30.65 | $30.65 | $30.65 | $22.42 | 1,273 |
| 2018-06-15 | $30.70 | $30.70 | $30.70 | $30.70 | $22.46 | 121 |
| 2018-06-14 | $30.75 | $30.75 | $30.72 | $30.72 | $22.47 | 463 |
| 2018-06-13 | $30.72 | $30.90 | $30.72 | $30.90 | $22.42 | 846 |
| 2018-06-12 | $30.75 | $30.75 | $30.75 | $30.75 | $22.31 | 2,367 |
| 2018-06-11 | $30.80 | $30.80 | $30.80 | $30.80 | $22.35 | 677 |
| 2018-06-08 | $30.70 | $30.70 | $30.70 | $30.70 | $22.28 | 231 |
| 2018-06-07 | $30.70 | $30.70 | $30.70 | $30.70 | $22.28 | 3,241 |
| 2018-06-06 | $30.36 | $30.60 | $30.36 | $30.60 | $22.20 | 4,902 |
| 2018-06-05 | $30.40 | $30.40 | $30.40 | $30.40 | $22.06 | 1,580 |
| 2018-06-04 | $30.49 | $30.49 | $30.40 | $30.40 | $22.06 | 2,546 |
| 2018-06-01 | $30.40 | $30.45 | $30.40 | $30.45 | $22.09 | 1,157 |
| 2018-05-31 | $30.30 | $30.31 | $30.30 | $30.31 | $21.99 | 1,273 |
| 2018-05-30 | $30.24 | $30.24 | $30.24 | $30.24 | $21.94 | 86 |
| 2018-05-29 | $30.20 | $30.24 | $30.20 | $30.24 | $21.94 | 590 |
| 2018-05-25 | $30.20 | $30.20 | $30.20 | $30.20 | $21.91 | 0 |
| 2018-05-24 | $30.20 | $30.20 | $30.20 | $30.20 | $21.91 | 277 |
| 2018-05-23 | $30.12 | $30.12 | $30.10 | $30.10 | $21.84 | 2,083 |
| 2018-05-22 | $30.28 | $30.30 | $30.25 | $30.25 | $21.95 | 4,202 |
| 2018-05-21 | $30.30 | $30.30 | $30.28 | $30.28 | $21.97 | 1,157 |
| 2018-05-18 | $30.49 | $30.49 | $30.39 | $30.39 | $22.05 | 318 |
| 2018-05-17 | $30.30 | $30.30 | $30.30 | $30.30 | $21.99 | 520 |
| 2018-05-16 | $30.32 | $30.32 | $30.30 | $30.30 | $21.99 | 1,979 |
| 2018-05-15 | $30.30 | $30.30 | $30.30 | $30.30 | $21.99 | 2,315 |
| 2018-05-14 | $30.30 | $30.30 | $30.30 | $30.30 | $21.99 | 4,885 |
| 2018-05-11 | $30.30 | $30.30 | $30.30 | $30.30 | $21.99 | 0 |
| 2018-05-10 | $30.28 | $30.30 | $30.28 | $30.30 | $21.99 | 4,578 |
| 2018-05-09 | $30.30 | $30.30 | $30.30 | $30.30 | $21.99 | 4,821 |
| 2018-05-08 | $30.27 | $30.30 | $30.27 | $30.30 | $21.99 | 1,529 |
| 2018-05-07 | $30.50 | $30.50 | $30.50 | $30.50 | $22.13 | 0 |
| 2018-05-04 | $30.49 | $30.50 | $30.49 | $30.50 | $22.13 | 231 |
| 2018-05-03 | $30.25 | $30.25 | $30.25 | $30.25 | $21.95 | 19 |
| 2018-05-02 | $30.25 | $30.25 | $30.25 | $30.25 | $21.95 | 98 |
| 2018-05-01 | $30.45 | $30.50 | $30.25 | $30.25 | $21.95 | 1,504 |
| 2018-04-30 | $30.10 | $30.10 | $30.10 | $30.10 | $21.84 | 1,265 |
| 2018-04-27 | $30.45 | $30.45 | $30.45 | $30.45 | $22.09 | 173 |
| 2018-04-26 | $29.80 | $29.80 | $29.80 | $29.80 | $21.62 | 0 |
| 2018-04-25 | $29.80 | $29.80 | $29.80 | $29.80 | $21.62 | 55 |
| 2018-04-24 | $29.90 | $29.90 | $29.80 | $29.80 | $21.62 | 2,431 |
| 2018-04-23 | $29.80 | $29.80 | $29.80 | $29.80 | $21.62 | 671 |
| 2018-04-20 | $29.80 | $29.80 | $29.80 | $29.80 | $21.62 | 1,231 |
| 2018-04-19 | $29.75 | $29.75 | $29.75 | $29.75 | $21.59 | 578 |
| 2018-04-18 | $29.75 | $29.75 | $29.75 | $29.75 | $21.59 | 4,283 |
| 2018-04-17 | $29.80 | $29.80 | $29.75 | $29.80 | $21.62 | 1,215 |
| 2018-04-16 | $29.79 | $29.80 | $29.79 | $29.80 | $21.62 | 3,271 |
| 2018-04-13 | $29.85 | $29.85 | $29.85 | $29.85 | $21.66 | 115 |
| 2018-04-12 | $29.60 | $29.60 | $29.60 | $29.60 | $21.48 | 84 |
| 2018-04-11 | $29.75 | $29.75 | $29.60 | $29.60 | $21.48 | 2,882 |
| 2018-04-10 | $29.90 | $29.90 | $29.90 | $29.90 | $21.70 | 185 |
| 2018-04-09 | $29.75 | $29.75 | $29.75 | $29.75 | $21.59 | 289 |
| 2018-04-06 | $29.77 | $29.77 | $29.75 | $29.75 | $21.59 | 520 |
| 2018-04-05 | $29.70 | $29.70 | $29.70 | $29.70 | $21.55 | 3 |
| 2018-04-04 | $29.70 | $29.70 | $29.70 | $29.70 | $21.55 | 127 |
| 2018-04-03 | $29.70 | $29.70 | $29.70 | $29.70 | $21.55 | 231 |
| 2018-04-02 | $29.90 | $29.90 | $29.70 | $29.70 | $21.55 | 2,367 |
| 2018-03-29 | $29.60 | $29.83 | $29.60 | $29.80 | $21.62 | 1,562 |
| 2018-03-28 | $29.85 | $29.85 | $29.80 | $29.80 | $21.62 | 529 |
| 2018-03-27 | $29.80 | $29.80 | $29.80 | $29.80 | $21.62 | 0 |
| 2018-03-26 | $29.80 | $29.80 | $29.80 | $29.80 | $21.62 | 115 |
| 2018-03-23 | $29.80 | $29.80 | $29.80 | $29.80 | $21.62 | 607 |
| 2018-03-22 | $30.00 | $30.00 | $29.80 | $29.80 | $21.62 | 926 |
| 2018-03-21 | $30.00 | $30.00 | $29.80 | $29.98 | $21.75 | 1,504 |
| 2018-03-20 | $30.00 | $30.00 | $30.00 | $30.00 | $21.77 | 0 |
| 2018-03-19 | $30.00 | $30.00 | $30.00 | $30.00 | $21.59 | 1,337 |
| 2018-03-16 | $30.00 | $30.00 | $30.00 | $30.00 | $21.59 | 6,829 |
| 2018-03-15 | $30.00 | $30.40 | $30.00 | $30.00 | $21.59 | 6,687 |
| 2018-03-14 | $30.00 | $30.00 | $30.00 | $30.00 | $21.59 | 1,620 |
| 2018-03-13 | $29.85 | $29.85 | $29.85 | $29.85 | $21.48 | 578 |
| 2018-03-12 | $29.89 | $29.90 | $29.89 | $29.90 | $21.52 | 3,704 |
| 2018-03-09 | $29.95 | $29.95 | $29.95 | $29.95 | $21.55 | 347 |
| 2018-03-08 | $30.00 | $30.00 | $30.00 | $30.00 | $21.59 | 0 |
| 2018-03-07 | $30.01 | $30.03 | $30.00 | $30.00 | $21.59 | 694 |
| 2018-03-06 | $30.00 | $30.25 | $30.00 | $30.25 | $21.77 | 3,125 |
| 2018-03-05 | $30.20 | $30.25 | $30.20 | $30.25 | $21.77 | 3,009 |
| 2018-03-02 | $29.84 | $29.84 | $29.80 | $29.80 | $21.44 | 601 |
| 2018-03-01 | $30.00 | $30.00 | $30.00 | $30.00 | $21.59 | 115 |
| 2018-02-28 | $29.80 | $29.80 | $29.80 | $29.80 | $21.44 | 578 |
| 2018-02-27 | $29.72 | $29.75 | $29.36 | $29.65 | $21.34 | 1,620 |
| 2018-02-26 | $30.00 | $30.00 | $30.00 | $30.00 | $21.59 | 0 |
| 2018-02-23 | $30.00 | $30.00 | $30.00 | $30.00 | $21.59 | 231 |
| 2018-02-22 | $29.50 | $29.50 | $29.30 | $29.30 | $21.08 | 383 |
| 2018-02-21 | $29.50 | $29.55 | $29.50 | $29.55 | $21.26 | 636 |
| 2018-02-20 | $29.50 | $29.50 | $29.50 | $29.50 | $21.23 | 115 |
| 2018-02-16 | $29.50 | $29.50 | $29.50 | $29.50 | $21.23 | 0 |
| 2018-02-15 | $29.50 | $29.50 | $29.50 | $29.50 | $21.23 | 636 |
| 2018-02-14 | $29.50 | $29.50 | $29.50 | $29.50 | $21.23 | 0 |
| 2018-02-13 | $29.50 | $29.50 | $29.50 | $29.50 | $21.23 | 0 |
| 2018-02-12 | $29.50 | $29.50 | $29.50 | $29.50 | $21.23 | 590 |
| 2018-02-09 | $29.50 | $29.50 | $29.50 | $29.50 | $21.23 | 1,041 |
| 2018-02-08 | $29.80 | $29.80 | $29.80 | $29.80 | $21.44 | 3,886 |
| 2018-02-07 | $29.85 | $29.85 | $29.85 | $29.85 | $21.48 | 133 |
| 2018-02-06 | $29.80 | $29.85 | $29.65 | $29.85 | $21.48 | 1,381 |
| 2018-02-05 | $30.20 | $30.25 | $29.85 | $29.85 | $21.48 | 3,386 |
| 2018-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $21.59 | 2,192 |
| 2018-02-01 | $30.15 | $30.15 | $30.00 | $30.00 | $21.59 | 1,389 |
| 2018-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $21.59 | 0 |
| 2018-01-30 | $30.00 | $30.00 | $30.00 | $30.00 | $21.59 | 0 |
| 2018-01-29 | $29.95 | $30.00 | $29.95 | $30.00 | $21.59 | 1,538 |
| 2018-01-26 | $30.00 | $30.00 | $30.00 | $30.00 | $21.59 | 766 |
| 2018-01-25 | $29.25 | $29.75 | $29.25 | $29.75 | $21.41 | 596 |
| 2018-01-24 | $29.40 | $29.40 | $29.40 | $29.40 | $21.16 | 1,073 |
| 2018-01-23 | $29.30 | $29.50 | $29.30 | $29.50 | $21.23 | 231 |
| 2018-01-22 | $29.21 | $29.30 | $29.20 | $29.30 | $21.08 | 1,059 |
| 2018-01-19 | $29.21 | $29.21 | $29.21 | $29.21 | $21.02 | 115 |
| 2018-01-18 | $29.50 | $29.50 | $29.20 | $29.20 | $21.01 | 3,026 |
| 2018-01-17 | $29.50 | $29.50 | $29.10 | $29.10 | $20.94 | 3,169 |
| 2018-01-16 | $29.10 | $29.10 | $29.10 | $29.10 | $20.94 | 1,157 |
| 2018-01-12 | $29.50 | $29.50 | $29.14 | $29.14 | $20.97 | 382 |
| 2018-01-11 | $29.50 | $29.50 | $29.50 | $29.50 | $21.23 | 347 |
| 2018-01-10 | $29.75 | $29.75 | $29.75 | $29.75 | $21.41 | 144 |
| 2018-01-09 | $29.75 | $29.75 | $29.75 | $29.75 | $21.41 | 231 |
| 2018-01-08 | $30.15 | $30.15 | $30.15 | $30.15 | $21.70 | 2 |
| 2018-01-05 | $29.50 | $30.15 | $29.50 | $30.15 | $21.70 | 1,286 |
| 2018-01-04 | $29.55 | $29.70 | $29.53 | $29.53 | $21.25 | 685 |
| 2018-01-03 | $30.00 | $30.00 | $30.00 | $30.00 | $21.59 | 210 |
| 2018-01-02 | $29.58 | $29.58 | $29.58 | $29.58 | $21.29 | 57 |
| 2017-12-29 | $29.58 | $29.58 | $29.58 | $29.58 | $21.29 | 19 |
| 2017-12-28 | $29.58 | $29.58 | $29.58 | $29.58 | $21.29 | 0 |
| 2017-12-27 | $29.58 | $29.58 | $29.58 | $29.58 | $21.29 | 0 |
| 2017-12-26 | $29.58 | $29.58 | $29.58 | $29.58 | $21.29 | 0 |
| 2017-12-22 | $29.58 | $29.58 | $29.58 | $29.58 | $21.29 | 0 |
| 2017-12-21 | $29.56 | $29.58 | $29.56 | $29.58 | $21.29 | 3,941 |
| 2017-12-20 | $29.56 | $30.86 | $29.56 | $29.57 | $21.28 | 3,829 |
| 2017-12-19 | $29.60 | $29.60 | $29.45 | $29.58 | $21.29 | 9,355 |
| 2017-12-18 | $29.98 | $29.98 | $29.70 | $29.70 | $21.37 | 2,854 |
| 2017-12-15 | $29.91 | $30.15 | $29.91 | $29.96 | $21.56 | 3,588 |
| 2017-12-14 | $29.10 | $30.16 | $29.10 | $29.90 | $21.52 | 4,129 |
| 2017-12-13 | $30.15 | $30.99 | $30.15 | $30.99 | $21.06 | 4,862 |
| 2017-12-12 | $29.97 | $30.00 | $29.97 | $30.00 | $20.39 | 4,515 |
| 2017-12-11 | $29.97 | $29.97 | $29.95 | $29.95 | $20.36 | 1,673 |
| 2017-12-08 | $29.92 | $29.92 | $29.84 | $29.84 | $20.28 | 2,431 |
| 2017-12-07 | $29.85 | $29.85 | $29.85 | $29.85 | $20.29 | 0 |
| 2017-12-06 | $29.90 | $29.90 | $29.85 | $29.85 | $20.29 | 1,215 |
| 2017-12-05 | $30.00 | $30.00 | $30.00 | $30.00 | $20.39 | 1,215 |
| 2017-12-04 | $29.74 | $29.95 | $29.70 | $29.70 | $20.19 | 2,309 |
| 2017-12-01 | $29.65 | $29.65 | $29.65 | $29.65 | $20.15 | 0 |
| 2017-11-30 | $29.65 | $29.65 | $29.65 | $29.65 | $20.15 | 0 |
| 2017-11-29 | $29.60 | $29.76 | $29.60 | $29.65 | $20.15 | 12,762 |
| 2017-11-28 | $29.70 | $30.00 | $29.60 | $29.60 | $20.12 | 2,674 |
| 2017-11-27 | $29.60 | $29.60 | $29.60 | $29.60 | $20.12 | 565 |
| 2017-11-24 | $29.50 | $29.50 | $29.50 | $29.50 | $20.05 | 0 |
| 2017-11-22 | $29.45 | $29.50 | $29.45 | $29.50 | $20.05 | 425 |
| 2017-11-21 | $29.30 | $29.45 | $29.30 | $29.45 | $20.02 | 486 |
| 2017-11-20 | $29.49 | $29.49 | $29.49 | $29.49 | $20.04 | 0 |
| 2017-11-17 | $29.40 | $29.75 | $29.40 | $29.49 | $20.04 | 1,580 |
| 2017-11-16 | $29.40 | $29.40 | $29.30 | $29.40 | $19.98 | 4,578 |
| 2017-11-15 | $29.40 | $29.40 | $29.38 | $29.38 | $19.97 | 1,803 |
| 2017-11-14 | $29.30 | $29.49 | $29.30 | $29.30 | $19.91 | 1,458 |
| 2017-11-13 | $29.45 | $29.45 | $29.27 | $29.27 | $19.89 | 571 |
| 2017-11-10 | $29.49 | $29.49 | $29.49 | $29.49 | $20.04 | 121 |
| 2017-11-09 | $29.25 | $29.25 | $29.25 | $29.25 | $19.88 | 1,337 |
| 2017-11-08 | $29.23 | $29.23 | $29.23 | $29.23 | $19.87 | 121 |
| 2017-11-07 | $29.20 | $29.20 | $29.20 | $29.20 | $19.85 | 598 |
| 2017-11-06 | $29.25 | $29.25 | $29.25 | $29.25 | $19.88 | 121 |
| 2017-11-03 | $29.30 | $29.30 | $29.30 | $29.30 | $19.91 | 844 |
| 2017-11-02 | $29.35 | $29.35 | $29.30 | $29.30 | $19.91 | 1,369 |
| 2017-11-01 | $29.10 | $29.10 | $29.10 | $29.10 | $19.78 | 91 |
| 2017-10-31 | $29.10 | $29.10 | $29.10 | $29.10 | $19.78 | 0 |
| 2017-10-30 | $29.10 | $29.10 | $29.10 | $29.10 | $19.78 | 1,215 |
| 2017-10-27 | $29.30 | $29.30 | $29.30 | $29.30 | $19.91 | 0 |
| 2017-10-26 | $29.05 | $29.30 | $29.05 | $29.30 | $19.91 | 668 |
| 2017-10-25 | $29.25 | $29.25 | $29.05 | $29.05 | $19.74 | 838 |
| 2017-10-24 | $29.05 | $29.05 | $29.05 | $29.05 | $19.74 | 0 |
| 2017-10-23 | $29.05 | $29.05 | $29.05 | $29.05 | $19.74 | 1,580 |
| 2017-10-20 | $29.05 | $29.05 | $29.05 | $29.05 | $19.74 | 243 |
| 2017-10-19 | $29.00 | $29.00 | $29.00 | $29.00 | $19.71 | 0 |
| 2017-10-18 | $29.00 | $29.00 | $29.00 | $29.00 | $19.71 | 0 |
| 2017-10-17 | $29.00 | $29.00 | $29.00 | $29.00 | $19.71 | 0 |
| 2017-10-16 | $29.00 | $29.00 | $29.00 | $29.00 | $19.71 | 0 |
| 2017-10-13 | $29.00 | $29.00 | $29.00 | $29.00 | $19.71 | 4,254 |
| 2017-10-12 | $28.75 | $28.75 | $28.75 | $28.75 | $19.54 | 0 |
| 2017-10-11 | $28.75 | $28.75 | $28.75 | $28.75 | $19.54 | 0 |
| 2017-10-10 | $28.75 | $28.75 | $28.75 | $28.75 | $19.54 | 752 |
| 2017-10-09 | $28.75 | $28.75 | $28.75 | $28.75 | $19.54 | 133 |
| 2017-10-06 | $28.75 | $28.75 | $28.75 | $28.75 | $19.54 | 0 |
| 2017-10-05 | $28.75 | $28.75 | $28.75 | $28.75 | $19.54 | 66 |
| 2017-10-04 | $28.75 | $28.75 | $28.75 | $28.75 | $19.54 | 0 |
| 2017-10-03 | $28.75 | $28.75 | $28.75 | $28.75 | $19.54 | 243 |
| 2017-10-02 | $28.75 | $28.75 | $28.75 | $28.75 | $19.54 | 97 |
| 2017-09-29 | $28.75 | $28.75 | $28.75 | $28.75 | $19.54 | 0 |
| 2017-09-28 | $28.75 | $28.75 | $28.75 | $28.75 | $19.54 | 729 |
| 2017-09-27 | $28.00 | $28.00 | $28.00 | $28.00 | $19.03 | 0 |
| 2017-09-26 | $28.00 | $28.00 | $28.00 | $28.00 | $19.03 | 1,215 |
| 2017-09-25 | $28.45 | $29.00 | $28.45 | $29.00 | $19.71 | 1,944 |
| 2017-09-22 | $28.15 | $28.25 | $28.15 | $28.25 | $19.20 | 972 |
| 2017-09-21 | $28.10 | $28.10 | $28.10 | $28.10 | $18.93 | 364 |
| 2017-09-20 | $28.10 | $28.10 | $28.10 | $28.10 | $18.93 | 121 |
| 2017-09-19 | $28.01 | $28.01 | $28.01 | $28.01 | $18.87 | 364 |
| 2017-09-18 | $28.05 | $28.05 | $28.05 | $28.05 | $18.90 | 0 |
| 2017-09-15 | $28.05 | $28.05 | $28.05 | $28.05 | $18.90 | 1 |
| 2017-09-14 | $28.05 | $28.05 | $28.05 | $28.05 | $18.90 | 0 |
| 2017-09-13 | $28.05 | $28.05 | $28.05 | $28.05 | $18.90 | 1,580 |
| 2017-09-12 | $27.85 | $27.85 | $27.85 | $27.85 | $18.76 | 0 |
| 2017-09-11 | $27.90 | $27.90 | $27.85 | $27.85 | $18.76 | 1,762 |
| 2017-09-08 | $28.15 | $28.15 | $27.90 | $28.00 | $18.86 | 364 |
| 2017-09-07 | $28.10 | $28.10 | $28.10 | $28.10 | $18.93 | 0 |
| 2017-09-06 | $28.05 | $28.10 | $27.85 | $28.10 | $18.93 | 625 |
| 2017-09-05 | $28.10 | $28.10 | $28.10 | $28.10 | $18.93 | 443 |
| 2017-09-01 | $28.25 | $28.25 | $28.15 | $28.15 | $18.96 | 486 |
| 2017-08-31 | $28.15 | $28.15 | $28.10 | $28.10 | $18.93 | 2,431 |
| 2017-08-30 | $28.10 | $28.10 | $28.10 | $28.10 | $18.93 | 0 |
| 2017-08-29 | $28.10 | $28.10 | $28.10 | $28.10 | $18.93 | 243 |
| 2017-08-28 | $28.18 | $28.50 | $28.05 | $28.05 | $18.90 | 1,822 |
| 2017-08-25 | $28.00 | $28.00 | $28.00 | $28.00 | $18.86 | 364 |
| 2017-08-24 | $27.80 | $28.18 | $27.80 | $28.18 | $18.98 | 2,674 |
| 2017-08-23 | $27.80 | $27.80 | $27.80 | $27.80 | $18.73 | 0 |
| 2017-08-22 | $27.80 | $27.80 | $27.80 | $27.80 | $18.73 | 243 |
| 2017-08-21 | $28.05 | $28.05 | $28.05 | $28.05 | $18.90 | 4,011 |
| 2017-08-18 | $28.05 | $28.05 | $28.05 | $28.05 | $18.90 | 243 |
| 2017-08-17 | $27.75 | $27.75 | $27.75 | $27.75 | $18.69 | 0 |
| 2017-08-16 | $27.75 | $27.75 | $27.73 | $27.75 | $18.69 | 729 |
| 2017-08-15 | $27.55 | $27.70 | $27.53 | $27.70 | $18.66 | 2,918 |
| 2017-08-14 | $27.55 | $27.55 | $27.55 | $27.55 | $18.56 | 243 |
| 2017-08-11 | $27.60 | $27.60 | $27.55 | $27.55 | $18.56 | 4,411 |
| 2017-08-10 | $27.55 | $27.55 | $27.55 | $27.55 | $18.56 | 850 |
| 2017-08-09 | $27.55 | $27.55 | $27.55 | $27.55 | $18.56 | 243 |
| 2017-08-08 | $27.93 | $27.93 | $27.93 | $27.93 | $18.82 | 0 |
| 2017-08-07 | $27.93 | $27.93 | $27.93 | $27.93 | $18.82 | 243 |
| 2017-08-04 | $27.25 | $27.52 | $27.25 | $27.50 | $18.53 | 2,827 |
| 2017-08-03 | $27.51 | $27.51 | $27.51 | $27.51 | $18.53 | 0 |
| 2017-08-02 | $27.51 | $27.51 | $27.51 | $27.51 | $18.53 | 121 |
| 2017-08-01 | $27.05 | $27.05 | $27.05 | $27.05 | $18.22 | 1,823 |
| 2017-07-31 | $27.05 | $27.05 | $27.05 | $27.05 | $18.22 | 0 |
| 2017-07-28 | $27.05 | $27.05 | $27.05 | $27.05 | $18.22 | 0 |
| 2017-07-27 | $27.05 | $27.05 | $27.05 | $27.05 | $18.22 | 0 |
| 2017-07-26 | $27.05 | $27.05 | $27.05 | $27.05 | $18.22 | 486 |
| 2017-07-25 | $27.25 | $27.25 | $27.25 | $27.25 | $18.36 | 182 |
| 2017-07-24 | $27.00 | $27.00 | $27.00 | $27.00 | $18.19 | 3,524 |
| 2017-07-21 | $27.00 | $27.00 | $27.00 | $27.00 | $18.19 | 243 |
| 2017-07-20 | $27.51 | $27.51 | $27.51 | $27.51 | $18.53 | 0 |
| 2017-07-19 | $26.85 | $27.51 | $26.85 | $27.51 | $18.53 | 364 |
| 2017-07-18 | $26.10 | $26.20 | $26.10 | $26.20 | $17.65 | 1,640 |
| 2017-07-17 | $26.75 | $26.75 | $26.75 | $26.75 | $18.02 | 0 |
| 2017-07-14 | $26.75 | $26.75 | $26.75 | $26.75 | $18.02 | 0 |
| 2017-07-13 | $26.75 | $26.92 | $26.75 | $26.92 | $18.13 | 972 |
| 2017-07-12 | $26.75 | $27.08 | $26.75 | $26.92 | $18.14 | 607 |
| 2017-07-11 | $26.75 | $26.75 | $26.75 | $26.75 | $18.02 | 243 |
| 2017-07-10 | $26.50 | $26.50 | $26.50 | $26.50 | $17.85 | 0 |
| 2017-07-07 | $26.50 | $26.50 | $26.50 | $26.50 | $17.85 | 0 |
| 2017-07-06 | $26.00 | $26.50 | $26.00 | $26.50 | $17.85 | 7,207 |
| 2017-07-05 | $26.20 | $26.20 | $26.20 | $26.20 | $17.65 | 2,552 |
| 2017-07-03 | $26.00 | $26.00 | $26.00 | $26.00 | $17.52 | 0 |
| 2017-06-30 | $26.00 | $26.00 | $26.00 | $26.00 | $17.52 | 60 |
| 2017-06-29 | $26.00 | $26.00 | $26.00 | $26.00 | $17.52 | 364 |
| 2017-06-28 | $26.00 | $26.20 | $26.00 | $26.00 | $17.52 | 9,286 |
| 2017-06-27 | $26.00 | $26.00 | $26.00 | $26.00 | $17.52 | 0 |
| 2017-06-26 | $26.00 | $26.00 | $26.00 | $26.00 | $17.52 | 6,077 |
| 2017-06-23 | $26.00 | $26.00 | $26.00 | $26.00 | $17.52 | 243 |
| 2017-06-22 | $26.00 | $26.13 | $25.80 | $25.80 | $17.38 | 850 |
| 2017-06-21 | $26.19 | $26.19 | $26.19 | $26.19 | $17.65 | 1,215 |
| 2017-06-20 | $26.75 | $26.75 | $26.75 | $26.75 | $18.02 | 0 |
| 2017-06-19 | $26.75 | $26.75 | $26.75 | $26.75 | $17.85 | 419 |
| 2017-06-16 | $26.00 | $26.00 | $26.00 | $26.00 | $17.35 | 1,215 |
| 2017-06-15 | $26.20 | $26.20 | $26.20 | $26.20 | $17.49 | 121 |
| 2017-06-14 | $26.00 | $26.20 | $26.00 | $26.20 | $17.49 | 243 |
| 2017-06-13 | $26.00 | $26.00 | $26.00 | $26.00 | $17.35 | 2,795 |
| 2017-06-12 | $26.00 | $26.00 | $26.00 | $26.00 | $17.35 | 0 |
| 2017-06-09 | $26.20 | $26.20 | $26.00 | $26.00 | $17.35 | 1,701 |
| 2017-06-08 | $25.90 | $25.90 | $25.90 | $25.90 | $17.29 | 0 |
| 2017-06-07 | $26.00 | $26.00 | $25.90 | $25.90 | $17.29 | 972 |
| 2017-06-06 | $26.00 | $26.00 | $26.00 | $26.00 | $17.35 | 4,254 |
| 2017-06-05 | $26.05 | $26.10 | $25.90 | $25.90 | $17.29 | 3,549 |
| 2017-06-02 | $26.40 | $26.48 | $26.05 | $26.05 | $17.39 | 1,823 |
| 2017-06-01 | $26.48 | $26.48 | $26.48 | $26.48 | $17.67 | 182 |
| 2017-05-31 | $26.05 | $26.05 | $26.05 | $26.05 | $17.39 | 0 |
| 2017-05-30 | $26.00 | $26.05 | $26.00 | $26.05 | $17.39 | 7,171 |
| 2017-05-26 | $26.05 | $26.05 | $26.05 | $26.05 | $17.39 | 121 |
| 2017-05-25 | $26.48 | $26.48 | $26.48 | $26.48 | $17.67 | 0 |
| 2017-05-24 | $26.25 | $26.48 | $26.25 | $26.48 | $17.67 | 6,199 |
| 2017-05-23 | $26.10 | $26.21 | $25.98 | $26.00 | $17.35 | 7,961 |
| 2017-05-22 | $26.01 | $26.21 | $26.01 | $26.21 | $17.49 | 2,316 |
| 2017-05-19 | $27.00 | $27.00 | $27.00 | $27.00 | $18.02 | 6 |
| 2017-05-18 | $27.00 | $27.00 | $27.00 | $27.00 | $18.02 | 972 |
| 2017-05-17 | $27.00 | $27.00 | $27.00 | $27.00 | $18.02 | 121 |
| 2017-05-16 | $27.00 | $27.00 | $27.00 | $27.00 | $18.02 | 0 |
| 2017-05-15 | $27.00 | $27.00 | $27.00 | $27.00 | $18.02 | 60 |
| 2017-05-12 | $26.20 | $27.00 | $26.20 | $27.00 | $18.02 | 2,370 |
| 2017-05-11 | $26.00 | $26.20 | $26.00 | $26.00 | $17.35 | 3,986 |
| 2017-05-10 | $26.50 | $26.50 | $26.50 | $26.50 | $17.69 | 0 |
| 2017-05-09 | $26.50 | $26.50 | $26.50 | $26.50 | $17.69 | 121 |
| 2017-05-08 | $26.15 | $26.15 | $26.05 | $26.05 | $17.39 | 1,215 |
| 2017-05-05 | $26.15 | $26.15 | $26.15 | $26.15 | $17.45 | 1,871 |
| 2017-05-04 | $26.25 | $27.00 | $26.15 | $27.00 | $18.02 | 6,590 |
| 2017-05-03 | $26.25 | $26.25 | $26.25 | $26.25 | $17.52 | 243 |
| 2017-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $18.02 | 121 |
| 2017-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $18.02 | 121 |
| 2017-04-28 | $27.75 | $27.75 | $27.50 | $27.50 | $18.35 | 995 |
| 2017-04-27 | $26.50 | $26.50 | $26.50 | $26.50 | $17.69 | 121 |
| 2017-04-26 | $26.00 | $26.00 | $26.00 | $26.00 | $17.35 | 3,142 |
| 2017-04-25 | $26.75 | $26.75 | $26.75 | $26.75 | $17.85 | 2,705 |
| 2017-04-24 | $26.00 | $26.75 | $26.00 | $26.75 | $17.85 | 4,028 |
| 2017-04-21 | $25.60 | $26.00 | $25.60 | $26.00 | $17.35 | 5,599 |
| 2017-04-20 | $25.50 | $25.50 | $25.50 | $25.50 | $17.02 | 1,580 |
| 2017-04-19 | $25.50 | $25.50 | $25.50 | $25.50 | $17.02 | 121 |
| 2017-04-18 | $25.01 | $25.01 | $25.01 | $25.01 | $16.69 | 0 |
| 2017-04-17 | $25.00 | $25.01 | $25.00 | $25.01 | $16.69 | 2,516 |
| 2017-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $16.69 | 60 |
| 2017-04-12 | $25.00 | $25.10 | $25.00 | $25.00 | $16.69 | 4,965 |
| 2017-04-11 | $25.00 | $25.00 | $25.00 | $25.00 | $16.69 | 1,555 |
| 2017-04-10 | $24.25 | $24.25 | $24.25 | $24.25 | $16.19 | 311 |
| 2017-04-07 | $25.00 | $25.00 | $25.00 | $25.00 | $16.69 | 607 |
| 2017-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $16.69 | 0 |
| 2017-04-05 | $24.50 | $25.00 | $24.50 | $25.00 | $16.69 | 3,682 |
| 2017-04-04 | $24.51 | $24.75 | $23.08 | $24.00 | $16.02 | 9,237 |
| 2017-04-03 | $25.25 | $25.25 | $24.51 | $25.00 | $16.69 | 2,272 |
| 2017-03-31 | $25.00 | $26.00 | $25.00 | $25.50 | $17.02 | 4,254 |
| 2017-03-30 | $24.51 | $24.51 | $24.51 | $24.51 | $16.36 | 0 |
| 2017-03-29 | $24.51 | $24.51 | $24.51 | $24.51 | $16.36 | 364 |
| 2017-03-28 | $24.90 | $24.90 | $24.51 | $24.51 | $16.36 | 5,193 |
| 2017-03-27 | $25.10 | $25.10 | $24.51 | $24.51 | $16.36 | 776 |
| 2017-03-24 | $25.25 | $25.25 | $25.25 | $25.25 | $16.85 | 121 |
| 2017-03-23 | $25.25 | $25.25 | $25.25 | $25.25 | $16.85 | 607 |
| 2017-03-22 | $25.50 | $25.50 | $25.01 | $25.01 | $16.69 | 1,179 |
| 2017-03-21 | $25.60 | $25.60 | $25.26 | $25.31 | $16.73 | 1,069 |
| 2017-03-20 | $25.72 | $25.74 | $25.72 | $25.74 | $17.01 | 1,208 |
| 2017-03-17 | $25.74 | $25.74 | $25.71 | $25.71 | $16.99 | 1,523 |
| 2017-03-16 | $25.65 | $25.65 | $25.65 | $25.65 | $16.95 | 0 |
| 2017-03-15 | $25.70 | $25.70 | $25.65 | $25.65 | $16.95 | 1,541 |
| 2017-03-14 | $25.75 | $25.75 | $25.75 | $25.75 | $17.02 | 0 |
| 2017-03-13 | $25.75 | $25.75 | $25.75 | $25.75 | $17.02 | 972 |
| 2017-03-10 | $25.50 | $25.50 | $25.50 | $25.50 | $16.85 | 182 |
| 2017-03-09 | $25.75 | $25.75 | $25.75 | $25.75 | $17.02 | 0 |
| 2017-03-08 | $25.75 | $25.75 | $25.75 | $25.75 | $17.02 | 0 |
| 2017-03-07 | $25.70 | $25.75 | $25.50 | $25.75 | $17.02 | 5,876 |
| 2017-03-06 | $25.74 | $25.74 | $25.74 | $25.74 | $17.01 | 0 |
| 2017-03-03 | $25.80 | $25.80 | $25.69 | $25.74 | $17.01 | 2,890 |
| 2017-03-02 | $25.75 | $25.75 | $25.75 | $25.75 | $17.02 | 364 |
| 2017-03-01 | $25.75 | $25.75 | $25.75 | $25.75 | $17.02 | 243 |
| 2017-02-28 | $25.80 | $25.80 | $25.80 | $25.80 | $17.05 | 261 |
| 2017-02-27 | $25.80 | $25.80 | $25.45 | $25.45 | $16.82 | 1,403 |
| 2017-02-24 | $26.00 | $26.00 | $26.00 | $26.00 | $17.18 | 7,596 |
| 2017-02-23 | $25.75 | $26.00 | $25.30 | $26.00 | $17.18 | 5,692 |
| 2017-02-22 | $26.00 | $26.00 | $25.75 | $25.75 | $17.02 | 867 |
| 2017-02-21 | $26.00 | $26.00 | $26.00 | $26.00 | $17.18 | 0 |
| 2017-02-17 | $26.00 | $26.00 | $26.00 | $26.00 | $17.18 | 729 |
| 2017-02-16 | $25.65 | $26.50 | $25.60 | $26.50 | $17.51 | 2,127 |
| 2017-02-15 | $25.75 | $25.75 | $25.75 | $25.75 | $17.02 | 2,734 |
| 2017-02-14 | $25.90 | $25.90 | $25.81 | $25.81 | $17.06 | 3,038 |
| 2017-02-13 | $26.00 | $26.00 | $26.00 | $26.00 | $17.18 | 607 |
| 2017-02-10 | $26.10 | $26.10 | $26.00 | $26.00 | $17.18 | 1,337 |
| 2017-02-09 | $26.10 | $26.10 | $26.10 | $26.10 | $17.25 | 243 |
| 2017-02-08 | $26.10 | $26.10 | $26.10 | $26.10 | $17.25 | 0 |
| 2017-02-07 | $26.10 | $26.10 | $26.10 | $26.10 | $17.25 | 243 |
| 2017-02-06 | $26.75 | $26.75 | $26.10 | $26.10 | $17.25 | 1,595 |
| 2017-02-03 | $26.50 | $26.75 | $26.50 | $26.75 | $17.68 | 2,431 |
| 2017-02-02 | $26.80 | $26.80 | $26.80 | $26.80 | $17.71 | 243 |
| 2017-02-01 | $26.00 | $27.00 | $26.00 | $26.85 | $17.74 | 13,856 |
| 2017-01-31 | $25.59 | $26.20 | $25.59 | $25.99 | $17.18 | 364 |
| 2017-01-30 | $26.00 | $26.00 | $25.60 | $25.60 | $16.92 | 5,450 |
| 2017-01-27 | $26.10 | $26.10 | $26.10 | $26.10 | $17.25 | 0 |
| 2017-01-26 | $26.20 | $26.20 | $26.10 | $26.10 | $17.25 | 364 |
| 2017-01-25 | $26.20 | $26.20 | $26.20 | $26.20 | $17.31 | 0 |
| 2017-01-24 | $26.25 | $26.25 | $26.10 | $26.20 | $17.31 | 1,089 |
| 2017-01-23 | $26.05 | $26.25 | $26.00 | $26.25 | $17.35 | 2,214 |
| 2017-01-20 | $26.10 | $26.10 | $26.10 | $26.10 | $17.25 | 182 |
| 2017-01-19 | $25.31 | $25.31 | $25.31 | $25.31 | $16.73 | 0 |
| 2017-01-18 | $26.72 | $26.72 | $25.25 | $25.31 | $16.73 | 1,640 |
| 2017-01-17 | $25.25 | $25.25 | $25.25 | $25.25 | $16.69 | 0 |
| 2017-01-13 | $25.25 | $25.25 | $25.25 | $25.25 | $16.69 | 0 |
| 2017-01-12 | $25.25 | $25.25 | $25.25 | $25.25 | $16.69 | 0 |
| 2017-01-11 | $25.25 | $25.25 | $25.25 | $25.25 | $16.69 | 24 |
| 2017-01-10 | $25.25 | $25.25 | $25.25 | $25.25 | $16.69 | 2 |
| 2017-01-09 | $25.25 | $25.25 | $25.25 | $25.25 | $16.69 | 0 |
| 2017-01-06 | $25.25 | $25.25 | $25.25 | $25.25 | $16.69 | 0 |
| 2017-01-05 | $25.25 | $25.25 | $25.25 | $25.25 | $16.69 | 121 |
| 2017-01-04 | $26.74 | $26.74 | $26.74 | $26.74 | $17.67 | 123 |
| 2017-01-03 | $26.51 | $26.74 | $26.51 | $26.74 | $17.67 | 419 |
| 2016-12-30 | $25.75 | $25.85 | $25.75 | $25.85 | $17.08 | 841 |
| 2016-12-29 | $25.25 | $25.25 | $25.25 | $25.25 | $16.53 | 0 |
| 2016-12-28 | $25.25 | $25.25 | $25.25 | $25.25 | $16.53 | 0 |
| 2016-12-27 | $25.25 | $25.25 | $25.25 | $25.25 | $16.53 | 0 |
| 2016-12-23 | $25.55 | $25.55 | $25.25 | $25.25 | $16.53 | 1,884 |
| 2016-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $17.67 | 0 |
| 2016-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $17.67 | 0 |
| 2016-12-20 | $27.00 | $27.20 | $25.46 | $27.00 | $17.67 | 8,122 |
| 2016-12-19 | $26.75 | $26.75 | $26.75 | $26.75 | $17.51 | 121 |
| 2016-12-16 | $25.10 | $26.75 | $25.10 | $26.75 | $17.51 | 325 |
| 2016-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $16.36 | 0 |
| 2016-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $16.30 | 243 |
| 2016-12-13 | $24.74 | $24.74 | $24.74 | $24.74 | $16.13 | 762 |
| 2016-12-12 | $24.01 | $24.49 | $24.01 | $24.49 | $15.97 | 1,224 |
| 2016-12-09 | $24.26 | $24.45 | $24.26 | $24.45 | $15.94 | 9,906 |
| 2016-12-08 | $24.40 | $24.49 | $24.40 | $24.49 | $15.97 | 9,738 |
| 2016-12-07 | $24.40 | $24.40 | $24.40 | $24.40 | $15.91 | 121 |
| 2016-12-06 | $24.15 | $24.50 | $24.15 | $24.45 | $15.94 | 12,649 |
| 2016-12-05 | $24.01 | $24.25 | $24.01 | $24.25 | $15.81 | 14,464 |
| 2016-12-02 | $24.01 | $24.05 | $24.01 | $24.05 | $15.68 | 14,409 |
| 2016-12-01 | $24.25 | $24.26 | $24.25 | $24.26 | $15.82 | 4,011 |
| 2016-11-30 | $24.24 | $24.25 | $24.24 | $24.25 | $15.81 | 1,337 |
| 2016-11-29 | $24.00 | $24.20 | $23.98 | $24.20 | $15.78 | 8,173 |
| 2016-11-28 | $24.24 | $24.25 | $24.24 | $24.25 | $15.81 | 668 |
| 2016-11-25 | $24.24 | $24.25 | $24.24 | $24.25 | $15.81 | 1,264 |
| 2016-11-23 | $24.20 | $24.25 | $24.20 | $24.25 | $15.81 | 3,430 |
| 2016-11-22 | $23.75 | $23.75 | $23.75 | $23.75 | $15.48 | 0 |
| 2016-11-21 | $23.75 | $23.75 | $23.75 | $23.75 | $15.48 | 145 |
| 2016-11-18 | $23.45 | $23.50 | $23.40 | $23.50 | $15.32 | 4,983 |
| 2016-11-17 | $23.02 | $23.20 | $23.02 | $23.20 | $15.12 | 2,370 |
| 2016-11-16 | $23.50 | $23.50 | $23.00 | $23.00 | $14.99 | 1,788 |
| 2016-11-15 | $22.81 | $23.15 | $22.81 | $23.15 | $15.09 | 972 |
| 2016-11-14 | $23.75 | $23.95 | $23.75 | $23.75 | $15.48 | 2,431 |
| 2016-11-11 | $23.50 | $23.50 | $23.50 | $23.50 | $15.32 | 121 |
| 2016-11-10 | $23.50 | $23.50 | $23.50 | $23.50 | $15.32 | 1,093 |
| 2016-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $14.99 | 2,455 |
| 2016-11-08 | $23.04 | $23.05 | $23.04 | $23.05 | $15.03 | 1,616 |
| 2016-11-07 | $23.05 | $23.05 | $23.05 | $23.05 | $15.03 | 268 |
| 2016-11-04 | $23.01 | $23.01 | $23.01 | $23.01 | $15.00 | 223 |
| 2016-11-03 | $23.55 | $23.55 | $23.01 | $23.01 | $15.00 | 1,093 |
| 2016-11-02 | $23.95 | $23.95 | $23.95 | $23.95 | $15.61 | 0 |
| 2016-11-01 | $23.95 | $23.95 | $23.95 | $23.95 | $15.61 | 1,120 |
| 2016-10-31 | $23.95 | $23.95 | $23.95 | $23.95 | $15.61 | 0 |
| 2016-10-28 | $23.95 | $23.95 | $23.95 | $23.95 | $15.61 | 0 |
| 2016-10-27 | $23.95 | $23.95 | $23.95 | $23.95 | $15.61 | 182 |
| 2016-10-26 | $23.10 | $23.40 | $23.00 | $23.40 | $15.25 | 11,191 |
| 2016-10-25 | $23.25 | $23.25 | $23.25 | $23.25 | $15.16 | 0 |
| 2016-10-24 | $23.25 | $23.25 | $23.25 | $23.25 | $15.16 | 8,508 |
| 2016-10-21 | $23.19 | $23.19 | $23.10 | $23.10 | $15.06 | 243 |
| 2016-10-20 | $23.10 | $23.19 | $23.10 | $23.19 | $15.12 | 2,674 |
| 2016-10-19 | $23.10 | $23.11 | $23.10 | $23.10 | $15.06 | 6,199 |
| 2016-10-18 | $23.20 | $23.20 | $22.80 | $23.19 | $15.12 | 1,667 |
| 2016-10-17 | $23.30 | $23.30 | $23.30 | $23.30 | $15.19 | 729 |
| 2016-10-14 | $23.20 | $23.20 | $23.20 | $23.20 | $15.12 | 1,580 |
| 2016-10-13 | $23.50 | $23.50 | $23.50 | $23.50 | $15.32 | 0 |
| 2016-10-12 | $23.50 | $23.50 | $23.50 | $23.50 | $15.32 | 2,431 |
| 2016-10-11 | $23.25 | $23.25 | $23.25 | $23.25 | $15.16 | 0 |
| 2016-10-10 | $23.25 | $23.25 | $23.25 | $23.25 | $15.16 | 0 |
| 2016-10-07 | $23.25 | $23.25 | $23.25 | $23.25 | $15.16 | 0 |
| 2016-10-06 | $23.25 | $23.25 | $23.25 | $23.25 | $15.16 | 0 |
| 2016-10-05 | $23.35 | $23.35 | $23.25 | $23.25 | $15.16 | 5,712 |
| 2016-10-04 | $23.40 | $23.40 | $23.40 | $23.40 | $15.25 | 972 |
| 2016-10-03 | $23.45 | $23.45 | $23.45 | $23.45 | $15.29 | 164 |
| 2016-09-30 | $23.25 | $23.25 | $23.25 | $23.25 | $15.16 | 0 |
| 2016-09-29 | $23.25 | $23.25 | $23.25 | $23.25 | $15.16 | 1,215 |
| 2016-09-28 | $23.25 | $23.25 | $23.25 | $23.25 | $15.16 | 3,038 |
| 2016-09-27 | $23.10 | $23.25 | $23.10 | $23.25 | $15.16 | 46,364 |
| 2016-09-26 | $23.12 | $23.12 | $23.12 | $23.12 | $15.07 | 0 |
| 2016-09-23 | $23.07 | $23.15 | $23.00 | $23.12 | $15.07 | 2,243 |
| 2016-09-22 | $23.14 | $23.14 | $23.14 | $23.14 | $15.09 | 0 |
| 2016-09-21 | $23.14 | $23.14 | $23.14 | $23.14 | $15.09 | 303 |
| 2016-09-20 | $23.06 | $23.06 | $23.06 | $23.06 | $14.89 | 0 |
| 2016-09-19 | $23.06 | $23.06 | $23.06 | $23.06 | $14.89 | 12 |
| 2016-09-16 | $23.06 | $23.06 | $23.06 | $23.06 | $14.89 | 1 |
| 2016-09-15 | $23.12 | $23.12 | $23.06 | $23.06 | $14.89 | 14,282 |
| 2016-09-14 | $23.15 | $23.15 | $23.10 | $23.10 | $14.91 | 3,768 |
| 2016-09-13 | $23.15 | $23.15 | $23.15 | $23.15 | $14.95 | 3,759 |
| 2016-09-12 | $23.15 | $23.15 | $23.15 | $23.15 | $14.95 | 0 |
| 2016-09-09 | $23.15 | $23.15 | $23.15 | $23.15 | $14.95 | 0 |
| 2016-09-08 | $23.15 | $23.15 | $23.15 | $23.15 | $14.95 | 3,646 |
| 2016-09-07 | $23.19 | $23.19 | $23.19 | $23.19 | $14.97 | 0 |
| 2016-09-06 | $23.20 | $23.20 | $23.19 | $23.19 | $14.97 | 1,337 |
| 2016-09-02 | $23.25 | $23.25 | $23.25 | $23.25 | $15.01 | 121 |
| 2016-09-01 | $23.15 | $23.15 | $23.15 | $23.15 | $14.95 | 0 |
| 2016-08-31 | $23.15 | $23.15 | $23.15 | $23.15 | $14.95 | 0 |
| 2016-08-30 | $23.17 | $23.20 | $23.06 | $23.15 | $14.95 | 1,033 |
| 2016-08-29 | $23.24 | $23.24 | $23.24 | $23.24 | $15.00 | 0 |
| 2016-08-26 | $23.24 | $23.24 | $23.24 | $23.24 | $15.00 | 0 |
| 2016-08-25 | $23.24 | $23.24 | $23.24 | $23.24 | $15.00 | 0 |
| 2016-08-24 | $23.24 | $23.24 | $23.24 | $23.24 | $15.00 | 158 |
| 2016-08-23 | $23.11 | $23.15 | $23.00 | $23.00 | $14.85 | 9,845 |
| 2016-08-22 | $23.07 | $23.07 | $23.00 | $23.03 | $14.87 | 7,657 |
| 2016-08-19 | $23.02 | $23.02 | $23.02 | $23.02 | $14.86 | 6,077 |
| 2016-08-18 | $23.10 | $23.10 | $23.10 | $23.10 | $14.91 | 264 |
| 2016-08-17 | $23.20 | $23.20 | $23.20 | $23.20 | $14.98 | 0 |
| 2016-08-16 | $23.20 | $23.20 | $23.20 | $23.20 | $14.98 | 0 |
| 2016-08-15 | $23.20 | $23.20 | $23.20 | $23.20 | $14.98 | 0 |
| 2016-08-12 | $23.11 | $23.20 | $23.11 | $23.20 | $14.98 | 17,557 |
| 2016-08-11 | $23.15 | $23.15 | $23.15 | $23.15 | $14.95 | 364 |
| 2016-08-10 | $23.15 | $23.15 | $23.15 | $23.15 | $14.95 | 243 |
| 2016-08-09 | $23.15 | $23.15 | $23.15 | $23.15 | $14.95 | 364 |
| 2016-08-08 | $23.15 | $23.15 | $23.10 | $23.15 | $14.95 | 1,847 |
| 2016-08-05 | $23.10 | $23.15 | $23.10 | $23.15 | $14.95 | 20,390 |
| 2016-08-04 | $23.10 | $23.10 | $23.10 | $23.10 | $14.91 | 0 |
| 2016-08-03 | $23.10 | $23.10 | $23.10 | $23.10 | $14.91 | 0 |
| 2016-08-02 | $23.10 | $23.10 | $23.10 | $23.10 | $14.91 | 54 |
| 2016-08-01 | $23.10 | $23.10 | $23.10 | $23.10 | $14.91 | 54 |
| 2016-07-29 | $23.10 | $23.10 | $23.10 | $23.10 | $14.91 | 0 |
| 2016-07-28 | $23.10 | $23.10 | $23.10 | $23.10 | $14.91 | 0 |
| 2016-07-27 | $23.10 | $23.10 | $23.10 | $23.10 | $14.91 | 0 |
| 2016-07-26 | $23.10 | $23.10 | $23.10 | $23.10 | $14.91 | 0 |
| 2016-07-25 | $23.10 | $23.10 | $23.10 | $23.10 | $14.91 | 121 |
| 2016-07-22 | $23.00 | $23.25 | $23.00 | $23.25 | $15.01 | 364 |
| 2016-07-21 | $22.85 | $22.85 | $22.85 | $22.85 | $14.75 | 0 |
| 2016-07-20 | $22.85 | $22.85 | $22.85 | $22.85 | $14.75 | 0 |
| 2016-07-19 | $22.85 | $22.85 | $22.85 | $22.85 | $14.75 | 121 |
| 2016-07-18 | $22.85 | $22.85 | $22.85 | $22.85 | $14.75 | 6,088 |
| 2016-07-15 | $22.80 | $22.80 | $22.75 | $22.75 | $14.69 | 6,093 |
| 2016-07-14 | $22.75 | $22.85 | $22.75 | $22.80 | $14.72 | 33,521 |
| 2016-07-13 | $22.75 | $22.75 | $22.75 | $22.75 | $14.69 | 1,823 |
| 2016-07-12 | $23.25 | $23.25 | $23.25 | $23.25 | $15.01 | 685 |
| 2016-07-11 | $23.00 | $23.00 | $23.00 | $23.00 | $14.85 | 226 |
| 2016-07-08 | $23.00 | $23.00 | $23.00 | $23.00 | $14.85 | 607 |
| 2016-07-07 | $23.00 | $23.00 | $23.00 | $23.00 | $14.85 | 850 |
| 2016-07-06 | $23.00 | $23.00 | $23.00 | $23.00 | $14.85 | 1,215 |
| 2016-07-05 | $23.25 | $23.25 | $23.25 | $23.25 | $15.01 | 0 |
| 2016-07-01 | $23.25 | $23.25 | $23.25 | $23.25 | $15.01 | 662 |
| 2016-06-30 | $23.25 | $23.25 | $23.25 | $23.25 | $15.01 | 243 |
| 2016-06-29 | $23.15 | $23.15 | $23.15 | $23.15 | $14.95 | 0 |
| 2016-06-28 | $23.15 | $23.15 | $23.15 | $23.15 | $14.95 | 425 |
| 2016-06-27 | $23.00 | $23.00 | $23.00 | $23.00 | $14.85 | 0 |
| 2016-06-24 | $23.00 | $23.00 | $23.00 | $23.00 | $14.85 | 121 |
| 2016-06-23 | $22.70 | $22.70 | $22.70 | $22.70 | $14.66 | 607 |
| 2016-06-22 | $23.00 | $23.00 | $23.00 | $23.00 | $14.85 | 374 |
| 2016-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $14.71 | 121 |
| 2016-06-20 | $23.00 | $23.00 | $22.95 | $22.95 | $14.67 | 546 |
| 2016-06-17 | $23.10 | $23.10 | $23.10 | $23.10 | $14.77 | 364 |
| 2016-06-16 | $23.10 | $23.10 | $23.10 | $23.10 | $14.77 | 60 |
| 2016-06-15 | $23.10 | $23.10 | $23.10 | $23.10 | $14.77 | 133 |
| 2016-06-14 | $23.04 | $23.04 | $23.04 | $23.04 | $14.73 | 0 |
| 2016-06-13 | $23.00 | $23.04 | $22.95 | $23.04 | $14.73 | 745 |
| 2016-06-10 | $22.85 | $22.85 | $22.85 | $22.85 | $14.61 | 0 |
| 2016-06-09 | $22.85 | $22.85 | $22.85 | $22.85 | $14.61 | 188 |
| 2016-06-08 | $22.65 | $22.65 | $22.65 | $22.65 | $14.48 | 0 |
| 2016-06-07 | $22.60 | $22.65 | $22.60 | $22.65 | $14.48 | 33,906 |
| 2016-06-06 | $22.63 | $22.65 | $22.63 | $22.65 | $14.48 | 6,199 |
| 2016-06-03 | $22.93 | $22.93 | $22.93 | $22.93 | $14.66 | 0 |
| 2016-06-02 | $22.93 | $22.93 | $22.93 | $22.93 | $14.66 | 0 |
| 2016-06-01 | $22.78 | $22.93 | $22.78 | $22.93 | $14.66 | 7,341 |
| 2016-05-31 | $22.88 | $22.88 | $22.88 | $22.88 | $14.63 | 0 |
| 2016-05-27 | $22.88 | $22.88 | $22.88 | $22.88 | $14.63 | 0 |
| 2016-05-26 | $22.88 | $22.88 | $22.88 | $22.88 | $14.63 | 0 |
| 2016-05-25 | $22.89 | $22.89 | $22.61 | $22.88 | $14.63 | 27,581 |
| 2016-05-24 | $22.50 | $22.84 | $22.50 | $22.84 | $14.60 | 4,011 |
| 2016-05-23 | $22.35 | $22.35 | $22.35 | $22.35 | $14.29 | 48 |
| 2016-05-20 | $22.35 | $22.35 | $22.35 | $22.35 | $14.29 | 0 |
| 2016-05-19 | $22.35 | $22.35 | $22.35 | $22.35 | $14.29 | 0 |
| 2016-05-18 | $22.35 | $22.35 | $22.35 | $22.35 | $14.29 | 12,762 |
| 2016-05-17 | $22.49 | $22.50 | $22.49 | $22.50 | $14.39 | 6,077 |
| 2016-05-16 | $22.25 | $22.25 | $22.25 | $22.25 | $14.23 | 1,910 |
| 2016-05-13 | $22.25 | $22.25 | $22.25 | $22.25 | $14.23 | 607 |
| 2016-05-12 | $22.49 | $22.49 | $22.49 | $22.49 | $14.38 | 0 |
| 2016-05-11 | $22.25 | $22.49 | $22.25 | $22.49 | $14.38 | 11,425 |
| 2016-05-10 | $22.40 | $22.40 | $22.17 | $22.17 | $14.18 | 1,337 |
| 2016-05-09 | $22.35 | $22.35 | $22.35 | $22.35 | $14.29 | 0 |
| 2016-05-06 | $22.35 | $22.35 | $22.35 | $22.35 | $14.29 | 0 |
| 2016-05-05 | $22.35 | $22.35 | $22.35 | $22.35 | $14.29 | 0 |
| 2016-05-04 | $22.35 | $22.35 | $22.35 | $22.35 | $14.29 | 121 |
| 2016-05-03 | $22.60 | $22.60 | $22.60 | $22.60 | $14.45 | 0 |
| 2016-05-02 | $22.60 | $22.60 | $22.60 | $22.60 | $14.45 | 42 |
| 2016-04-29 | $22.60 | $22.60 | $22.60 | $22.60 | $14.45 | 0 |
| 2016-04-28 | $22.60 | $22.60 | $22.60 | $22.60 | $14.45 | 5,712 |
| 2016-04-27 | $22.60 | $22.60 | $22.60 | $22.60 | $14.45 | 364 |
| 2016-04-26 | $22.60 | $22.60 | $22.60 | $22.60 | $14.45 | 1,823 |
| 2016-04-25 | $22.60 | $22.60 | $22.60 | $22.60 | $14.45 | 771 |
| 2016-04-22 | $22.35 | $22.35 | $22.35 | $22.35 | $14.29 | 364 |
| 2016-04-21 | $22.11 | $22.30 | $22.11 | $22.30 | $14.26 | 21,398 |
| 2016-04-20 | $22.11 | $22.11 | $22.11 | $22.11 | $14.14 | 0 |
| 2016-04-19 | $22.60 | $22.60 | $22.11 | $22.11 | $14.14 | 5,192 |
| 2016-04-18 | $22.50 | $22.82 | $22.50 | $22.82 | $14.59 | 4,862 |
| 2016-04-15 | $22.60 | $22.60 | $22.60 | $22.60 | $14.45 | 182 |
| 2016-04-14 | $22.60 | $22.60 | $22.00 | $22.60 | $14.45 | 8,873 |
| 2016-04-13 | $22.10 | $22.10 | $22.00 | $22.09 | $14.12 | 8,806 |
| 2016-04-12 | $22.18 | $22.30 | $22.05 | $22.20 | $14.19 | 45,338 |
| 2016-04-11 | $22.37 | $22.82 | $22.37 | $22.82 | $14.59 | 2,309 |
| 2016-04-08 | $22.17 | $22.17 | $22.15 | $22.15 | $14.16 | 6,618 |
| 2016-04-07 | $22.28 | $22.32 | $22.18 | $22.25 | $14.23 | 26,261 |
| 2016-04-06 | $22.30 | $22.30 | $22.30 | $22.30 | $14.26 | 0 |
| 2016-04-05 | $22.30 | $22.30 | $22.30 | $22.30 | $14.26 | 0 |
| 2016-04-04 | $22.17 | $22.30 | $22.17 | $22.30 | $14.26 | 850 |
| 2016-04-01 | $22.30 | $22.30 | $22.30 | $22.30 | $14.26 | 11,668 |
| 2016-03-31 | $22.19 | $22.30 | $22.19 | $22.26 | $14.23 | 12,063 |
| 2016-03-30 | $22.40 | $22.40 | $22.13 | $22.13 | $14.15 | 1,215 |
| 2016-03-29 | $22.50 | $22.50 | $22.50 | $22.50 | $14.39 | 1,215 |
| 2016-03-28 | $22.31 | $22.31 | $22.16 | $22.16 | $14.17 | 2,815 |
| 2016-03-24 | $22.50 | $22.89 | $22.50 | $22.89 | $14.64 | 2,005 |
| 2016-03-23 | $22.30 | $22.50 | $22.30 | $22.50 | $14.39 | 3,646 |
| 2016-03-22 | $22.30 | $22.30 | $22.30 | $22.30 | $14.26 | 0 |
| 2016-03-21 | $22.30 | $22.30 | $22.30 | $22.30 | $14.12 | 0 |
| 2016-03-18 | $22.30 | $22.30 | $22.30 | $22.30 | $14.12 | 9,699 |
| 2016-03-17 | $22.20 | $22.25 | $22.20 | $22.20 | $14.05 | 7,475 |
| 2016-03-16 | $22.50 | $22.50 | $22.50 | $22.50 | $14.24 | 121 |
| 2016-03-15 | $22.31 | $22.31 | $22.31 | $22.31 | $14.12 | 0 |
| 2016-03-14 | $22.31 | $22.31 | $22.31 | $22.31 | $14.12 | 243 |
| 2016-03-11 | $22.30 | $22.30 | $22.30 | $22.30 | $14.12 | 0 |
| 2016-03-10 | $22.30 | $22.30 | $22.30 | $22.30 | $14.12 | 243 |
| 2016-03-09 | $22.27 | $22.27 | $22.27 | $22.27 | $14.10 | 0 |
| 2016-03-08 | $22.27 | $22.27 | $22.27 | $22.27 | $14.10 | 6,685 |
| 2016-03-07 | $22.27 | $22.27 | $22.27 | $22.27 | $14.10 | 3,038 |
| 2016-03-04 | $22.10 | $22.10 | $22.04 | $22.04 | $13.95 | 4,595 |
| 2016-03-03 | $22.05 | $22.05 | $22.05 | $22.05 | $13.96 | 352 |
| 2016-03-02 | $22.10 | $22.10 | $22.10 | $22.10 | $13.99 | 486 |
| 2016-03-01 | $22.10 | $22.10 | $22.10 | $22.10 | $13.99 | 984 |
| 2016-02-29 | $22.10 | $22.10 | $22.10 | $22.10 | $13.99 | 4,869 |
| 2016-02-26 | $22.08 | $22.08 | $22.08 | $22.08 | $13.98 | 8,399 |
| 2016-02-25 | $22.06 | $22.06 | $22.06 | $22.06 | $13.96 | 0 |
| 2016-02-24 | $22.20 | $22.20 | $22.06 | $22.06 | $13.96 | 11,547 |
| 2016-02-23 | $22.20 | $22.20 | $22.20 | $22.20 | $14.05 | 339 |
| 2016-02-22 | $22.49 | $22.49 | $22.49 | $22.49 | $14.24 | 121 |
| 2016-02-19 | $22.02 | $22.02 | $22.02 | $22.02 | $13.94 | 0 |
| 2016-02-18 | $22.02 | $22.02 | $22.02 | $22.02 | $13.94 | 0 |
| 2016-02-17 | $22.39 | $22.39 | $21.99 | $22.02 | $13.94 | 551 |
| 2016-02-16 | $22.02 | $22.02 | $22.02 | $22.02 | $13.94 | 1,337 |
| 2016-02-12 | $22.50 | $22.50 | $22.25 | $22.25 | $14.08 | 12,762 |
| 2016-02-11 | $22.51 | $22.51 | $22.50 | $22.50 | $14.24 | 3,768 |
| 2016-02-10 | $22.51 | $22.51 | $22.51 | $22.51 | $14.25 | 1,890 |
| 2016-02-09 | $22.62 | $22.62 | $22.62 | $22.62 | $14.32 | 1,580 |
| 2016-02-08 | $22.75 | $22.90 | $22.62 | $22.62 | $14.32 | 1,823 |
| 2016-02-05 | $22.62 | $22.62 | $22.62 | $22.62 | $14.32 | 2,187 |
| 2016-02-04 | $22.51 | $22.51 | $22.51 | $22.51 | $14.25 | 54 |
| 2016-02-03 | $22.50 | $22.76 | $22.50 | $22.51 | $14.25 | 22,243 |
| 2016-02-02 | $22.02 | $22.10 | $22.02 | $22.10 | $13.99 | 471 |
| 2016-02-01 | $22.50 | $22.50 | $22.50 | $22.50 | $14.24 | 3,768 |
| 2016-01-29 | $22.50 | $22.50 | $22.50 | $22.50 | $14.24 | 2,431 |
| 2016-01-28 | $23.00 | $23.00 | $23.00 | $23.00 | $14.56 | 0 |
| 2016-01-27 | $23.00 | $23.00 | $23.00 | $23.00 | $14.56 | 0 |
| 2016-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $14.56 | 0 |
| 2016-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $14.56 | 0 |
| 2016-01-22 | $23.00 | $23.00 | $23.00 | $23.00 | $14.56 | 972 |
| 2016-01-21 | $22.05 | $22.05 | $22.05 | $22.05 | $13.96 | 0 |
| 2016-01-20 | $22.49 | $22.49 | $22.05 | $22.05 | $13.96 | 1,543 |
| 2016-01-19 | $22.49 | $22.49 | $22.49 | $22.49 | $14.24 | 1,215 |
| 2016-01-15 | $22.07 | $22.07 | $22.05 | $22.05 | $13.96 | 577 |
| 2016-01-14 | $22.20 | $22.20 | $22.20 | $22.20 | $14.05 | 0 |
| 2016-01-13 | $22.20 | $22.20 | $22.20 | $22.20 | $14.05 | 121 |
| 2016-01-12 | $22.07 | $22.30 | $22.07 | $22.20 | $14.05 | 972 |
| 2016-01-11 | $22.50 | $22.50 | $22.50 | $22.50 | $14.24 | 4,254 |
| 2016-01-08 | $22.25 | $23.24 | $22.25 | $23.24 | $14.71 | 638 |
| 2016-01-07 | $22.25 | $22.25 | $22.25 | $22.25 | $14.08 | 607 |
| 2016-01-06 | $22.01 | $22.01 | $22.01 | $22.01 | $13.93 | 0 |
| 2016-01-05 | $22.01 | $22.01 | $22.01 | $22.01 | $13.93 | 0 |
| 2016-01-04 | $22.01 | $22.01 | $22.01 | $22.01 | $13.93 | 0 |
| 2015-12-31 | $22.01 | $22.01 | $22.01 | $22.01 | $13.93 | 0 |
| 2015-12-30 | $22.01 | $22.01 | $22.01 | $22.01 | $13.93 | 0 |
| 2015-12-29 | $22.01 | $22.01 | $22.01 | $22.01 | $13.93 | 0 |
| 2015-12-28 | $22.01 | $22.01 | $22.01 | $22.01 | $13.93 | 0 |
| 2015-12-24 | $22.01 | $22.01 | $22.01 | $22.01 | $13.93 | 0 |
| 2015-12-23 | $22.01 | $22.01 | $22.01 | $22.01 | $13.93 | 0 |
| 2015-12-22 | $22.01 | $22.01 | $22.01 | $22.01 | $13.79 | 9,812 |
| 2015-12-21 | $22.50 | $22.50 | $22.01 | $22.01 | $13.79 | 9,812 |
| 2015-12-18 | $21.94 | $23.00 | $21.94 | $23.00 | $14.41 | 4,132 |
| 2015-12-17 | $23.24 | $23.24 | $23.24 | $23.24 | $14.56 | 0 |
| 2015-12-16 | $23.24 | $23.24 | $23.24 | $23.24 | $14.56 | 121 |
| 2015-12-15 | $21.75 | $21.75 | $21.75 | $21.75 | $13.57 | 0 |
| 2015-12-14 | $21.75 | $21.75 | $21.75 | $21.75 | $13.57 | 0 |
| 2015-12-11 | $21.75 | $21.75 | $21.75 | $21.75 | $13.57 | 0 |
| 2015-12-10 | $21.75 | $21.75 | $21.75 | $21.75 | $13.57 | 0 |
| 2015-12-09 | $21.75 | $21.75 | $21.75 | $21.75 | $13.57 | 121 |
| 2015-12-08 | $21.50 | $21.57 | $21.42 | $21.57 | $13.46 | 5,955 |
| 2015-12-07 | $21.60 | $21.60 | $21.41 | $21.41 | $13.36 | 850 |
| 2015-12-04 | $21.60 | $21.60 | $21.60 | $21.60 | $13.48 | 729 |
| 2015-12-03 | $21.50 | $21.60 | $21.50 | $21.50 | $13.41 | 546 |
| 2015-12-02 | $21.40 | $21.50 | $21.40 | $21.50 | $13.41 | 8,265 |
| 2015-12-01 | $21.50 | $21.50 | $21.50 | $21.50 | $13.41 | 425 |
| 2015-11-30 | $21.40 | $21.40 | $21.40 | $21.40 | $13.35 | 1,261 |
| 2015-11-27 | $21.40 | $21.40 | $21.40 | $21.40 | $13.35 | 20 |
| 2015-11-25 | $21.40 | $21.40 | $21.40 | $21.40 | $13.35 | 0 |
| 2015-11-24 | $21.40 | $21.40 | $21.40 | $21.40 | $13.35 | 0 |
| 2015-11-23 | $21.40 | $21.40 | $21.40 | $21.40 | $13.35 | 486 |
| 2015-11-20 | $21.70 | $21.70 | $21.70 | $21.70 | $13.54 | 607 |
| 2015-11-19 | $21.50 | $21.70 | $21.50 | $21.70 | $13.54 | 1,695 |
| 2015-11-18 | $21.50 | $21.75 | $21.50 | $21.75 | $13.57 | 17,211 |
| 2015-11-17 | $21.50 | $21.50 | $21.50 | $21.50 | $13.41 | 0 |
| 2015-11-16 | $21.50 | $21.50 | $21.50 | $21.50 | $13.41 | 0 |
| 2015-11-13 | $21.50 | $21.50 | $21.50 | $21.50 | $13.41 | 0 |
| 2015-11-12 | $21.49 | $21.50 | $21.49 | $21.50 | $13.41 | 486 |
| 2015-11-11 | $21.25 | $21.25 | $21.25 | $21.25 | $13.26 | 0 |
| 2015-11-10 | $21.25 | $21.25 | $21.25 | $21.25 | $13.26 | 0 |
| 2015-11-09 | $21.25 | $21.25 | $21.25 | $21.25 | $13.26 | 0 |
| 2015-11-06 | $21.25 | $21.25 | $21.25 | $21.25 | $13.26 | 0 |
| 2015-11-05 | $21.25 | $21.25 | $21.25 | $21.25 | $13.26 | 0 |
| 2015-11-04 | $21.25 | $21.25 | $21.25 | $21.25 | $13.26 | 6,273 |
| 2015-11-03 | $21.45 | $21.45 | $21.45 | $21.45 | $13.38 | 0 |
| 2015-11-02 | $21.45 | $21.45 | $21.45 | $21.45 | $13.38 | 243 |
| 2015-10-30 | $21.70 | $21.90 | $21.70 | $21.70 | $13.54 | 10,331 |
| 2015-10-29 | $21.70 | $21.70 | $21.70 | $21.70 | $13.54 | 607 |
| 2015-10-28 | $21.70 | $21.70 | $21.70 | $21.70 | $13.54 | 18,603 |
| 2015-10-27 | $22.00 | $22.00 | $22.00 | $22.00 | $13.73 | 607 |
| 2015-10-26 | $22.00 | $22.00 | $22.00 | $22.00 | $13.73 | 0 |
| 2015-10-23 | $22.00 | $22.00 | $22.00 | $22.00 | $13.73 | 1,215 |
| 2015-10-22 | $21.45 | $21.45 | $21.45 | $21.45 | $13.38 | 972 |
| 2015-10-21 | $21.40 | $21.40 | $21.40 | $21.40 | $13.35 | 178 |
| 2015-10-20 | $21.40 | $21.40 | $21.40 | $21.40 | $13.35 | 0 |
| 2015-10-19 | $21.40 | $21.40 | $21.40 | $21.40 | $13.35 | 182 |
| 2015-10-16 | $21.40 | $21.50 | $21.35 | $21.50 | $13.41 | 2,516 |
| 2015-10-15 | $21.50 | $21.50 | $21.50 | $21.50 | $13.41 | 85 |
| 2015-10-14 | $21.50 | $21.50 | $21.50 | $21.50 | $13.41 | 615 |
| 2015-10-13 | $21.10 | $21.28 | $21.10 | $21.28 | $13.28 | 27,713 |
| 2015-10-12 | $21.50 | $21.50 | $21.50 | $21.50 | $13.41 | 303 |
| 2015-10-09 | $21.30 | $21.32 | $21.30 | $21.32 | $13.30 | 3,038 |
| 2015-10-08 | $21.15 | $21.15 | $21.15 | $21.15 | $13.20 | 364 |
| 2015-10-07 | $21.20 | $21.20 | $21.20 | $21.20 | $13.23 | 243 |
| 2015-10-06 | $21.20 | $21.20 | $21.20 | $21.20 | $13.23 | 243 |
| 2015-10-05 | $21.20 | $21.20 | $21.11 | $21.11 | $13.17 | 1,294 |
| 2015-10-02 | $21.20 | $21.20 | $21.20 | $21.20 | $13.23 | 917 |
| 2015-10-01 | $21.06 | $21.06 | $21.06 | $21.06 | $13.14 | 1,337 |
| 2015-09-30 | $21.85 | $21.89 | $21.85 | $21.89 | $13.66 | 121 |
| 2015-09-29 | $21.85 | $21.89 | $21.85 | $21.89 | $13.66 | 66 |
| 2015-09-28 | $21.85 | $21.89 | $21.85 | $21.89 | $13.66 | 0 |
| 2015-09-25 | $21.85 | $21.89 | $21.85 | $21.89 | $13.66 | 729 |
| 2015-09-24 | $21.06 | $21.06 | $21.06 | $21.06 | $13.14 | 0 |
| 2015-09-23 | $21.06 | $21.06 | $21.06 | $21.06 | $13.14 | 0 |
| 2015-09-22 | $21.06 | $21.06 | $21.06 | $21.06 | $13.02 | 365 |
| 2015-09-21 | $21.06 | $21.06 | $21.06 | $21.06 | $13.02 | 0 |
| 2015-09-18 | $21.06 | $21.06 | $21.06 | $21.06 | $13.02 | 365 |
| 2015-09-17 | $21.81 | $21.81 | $21.06 | $21.06 | $13.02 | 729 |
| 2015-09-16 | $21.85 | $21.85 | $21.85 | $21.85 | $13.50 | 0 |
| 2015-09-15 | $22.00 | $22.01 | $21.85 | $21.85 | $13.50 | 9,200 |
| 2015-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $13.60 | 0 |
| 2015-09-11 | $22.10 | $22.10 | $22.00 | $22.00 | $13.60 | 6,821 |
| 2015-09-10 | $22.15 | $22.15 | $22.15 | $22.15 | $13.69 | 111 |
| 2015-09-09 | $22.10 | $22.15 | $22.05 | $22.15 | $13.69 | 13,633 |
| 2015-09-08 | $22.10 | $22.15 | $22.00 | $22.15 | $13.69 | 790 |
| 2015-09-04 | $22.10 | $22.15 | $22.10 | $22.10 | $13.66 | 0 |
| 2015-09-03 | $22.10 | $22.15 | $22.10 | $22.10 | $13.66 | 5,627 |
| 2015-09-02 | $22.15 | $22.15 | $22.00 | $22.00 | $13.60 | 4,979 |
| 2015-09-01 | $22.00 | $22.00 | $22.00 | $22.00 | $13.60 | 0 |
| 2015-08-31 | $22.00 | $22.00 | $22.00 | $22.00 | $13.60 | 729 |
| 2015-08-28 | $22.10 | $22.10 | $22.10 | $22.10 | $13.66 | 0 |
Malaga Financial Corp (MLGF) News Headlines
Recent Malaga Financial Corp (MLGF) News
Similar Companies to Malaga Financial Corp (MLGF) 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 | -- | -- | -- |