Nobility Homes Inc (NOBH) Exchange: OTCQX
Data as of May 2, 2025
$30.00 ($0.00) 0.00%
Nobility Homes Inc - Daily Information
Click for more stock information on Nobility Homes Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.00 |
| Previous Close | $30.00 |
| High | $30.00 |
| Low | $30.00 |
| Adjusted Open | $30.00 |
| Previous Adjusted Close | $30.00 |
| Adjusted High | $30.00 |
| Adjusted Low | $30.00 |
About Nobility Homes Inc (NOBH)
Historical stock prices for Nobility Homes (NOBH). Nobility Homes, Inc. (Nobility) designs, manufactures and sells a range of manufactured and modular homes through a network of its own retail sales centers throughout Florida. Nobility also sells its manufactured homes on a wholesale basis to independent manufactured home retail dealers and manufactured home communities. Nobility's homes are available in approximately 100 active models sold under the trade names Kingswood, Springwood, Springwood Special, Tropic Isle Special, Regency Manor Special and Special Edition. Nobility's homes are sold primarily as unfurnished dwellings ready for permanent occupancy. Nobility's manufacturing plant utilizes assembly line techniques in manufactured home production. The Company's subsidiaries include Prestige Home Centers, Inc. (Prestige), Nobility Parks I, LLC and Nobility Parks II, LLC. Prestige's wholly owned subsidiary includes Mountain Financial, Inc and Majestic Homes, Inc..
Invest in Nobility Homes Inc (NOBH)
Historical Stock Data for Nobility Homes Inc (NOBH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-05-01 | $28.28 | $30.00 | $28.28 | $30.00 | $30.00 | 572 |
| 2025-04-30 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2025-04-29 | $30.00 | $30.00 | $29.76 | $30.00 | $30.00 | 500 |
| 2025-04-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-04-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 500 |
| 2025-04-24 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2025-04-23 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2025-04-22 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2025-04-21 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 100 |
| 2025-04-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 763 |
| 2025-04-16 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 3 |
| 2025-04-15 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 100 |
| 2025-04-14 | $30.00 | $30.66 | $30.00 | $30.50 | $30.50 | 4,235 |
| 2025-04-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1 |
| 2025-04-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2 |
| 2025-04-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-04-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-04-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 250 |
| 2025-04-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 50 |
| 2025-04-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 50 |
| 2025-04-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-04-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-03-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-03-28 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 21 |
| 2025-03-27 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 1,280 |
| 2025-03-26 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 0 |
| 2025-03-25 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 0 |
| 2025-03-24 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 0 |
| 2025-03-21 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 0 |
| 2025-03-20 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 1,901 |
| 2025-03-19 | $29.51 | $29.51 | $29.51 | $29.51 | $28.33 | 0 |
| 2025-03-18 | $29.51 | $29.51 | $29.51 | $29.51 | $28.33 | 20 |
| 2025-03-17 | $29.51 | $29.51 | $29.51 | $29.51 | $28.33 | 0 |
| 2025-03-14 | $29.51 | $29.51 | $29.51 | $29.51 | $28.33 | 0 |
| 2025-03-13 | $29.51 | $29.51 | $29.51 | $29.51 | $28.33 | 170 |
| 2025-03-12 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 0 |
| 2025-03-11 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 3 |
| 2025-03-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 5 |
| 2025-03-07 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 103 |
| 2025-03-06 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 5 |
| 2025-03-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 0 |
| 2025-03-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 0 |
| 2025-03-03 | $30.00 | $30.00 | $30.00 | $30.00 | $28.80 | 300 |
| 2025-02-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-25 | $30.05 | $30.05 | $30.00 | $30.00 | $30.00 | 542 |
| 2025-02-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 775 |
| 2025-02-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 775 |
| 2025-02-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 3 |
| 2025-02-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1 |
| 2025-02-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 417 |
| 2025-02-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2025-02-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-02-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 164 |
| 2025-02-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2025-02-05 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 441 |
| 2025-02-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 60 |
| 2025-02-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,325 |
| 2025-01-30 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2025-01-29 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2025-01-28 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 15 |
| 2025-01-27 | $30.00 | $30.00 | $29.76 | $29.76 | $29.76 | 270 |
| 2025-01-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 15 |
| 2025-01-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-01-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 4 |
| 2025-01-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 167 |
| 2025-01-15 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2025-01-14 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2025-01-13 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 1,004 |
| 2025-01-10 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 10 |
| 2025-01-08 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 637 |
| 2025-01-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 408 |
| 2025-01-06 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 100 |
| 2025-01-03 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 899 |
| 2025-01-02 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 101 |
| 2024-12-31 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 317 |
| 2024-12-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2024-12-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2024-12-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 3 |
| 2024-12-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2024-12-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 11 |
| 2024-12-20 | $29.85 | $30.50 | $29.85 | $30.50 | $30.50 | 5,951 |
| 2024-12-19 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 1,700 |
| 2024-12-18 | $28.50 | $28.50 | $28.05 | $28.05 | $28.05 | 200 |
| 2024-12-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-12-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-12-13 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-12-12 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-12-11 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-12-10 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-12-09 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 64 |
| 2024-12-06 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-12-05 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-12-04 | $33.38 | $33.38 | $33.00 | $33.00 | $33.00 | 1,014 |
| 2024-12-03 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,110 |
| 2024-12-02 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 32 |
| 2024-11-29 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-11-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-11-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 2,004 |
| 2024-11-25 | $30.05 | $30.05 | $30.00 | $30.05 | $30.05 | 1,200 |
| 2024-11-22 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 300 |
| 2024-11-21 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-11-20 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-11-19 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 100 |
| 2024-11-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 50 |
| 2024-11-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 50 |
| 2024-11-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 30 |
| 2024-11-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1 |
| 2024-11-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-11-11 | $30.00 | $30.00 | $28.44 | $28.50 | $28.50 | 2,265 |
| 2024-11-08 | $29.77 | $30.05 | $29.77 | $29.79 | $29.79 | 892 |
| 2024-11-07 | $29.00 | $29.00 | $28.50 | $28.50 | $28.50 | 1,507 |
| 2024-11-06 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 3,000 |
| 2024-11-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-11-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-11-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 110 |
| 2024-10-31 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-10-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-10-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-10-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2024-10-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-10-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-10-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-10-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-10-21 | $33.00 | $33.00 | $30.00 | $30.00 | $30.00 | 425 |
| 2024-10-18 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-10-17 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-10-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-10-15 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-10-14 | $35.05 | $35.05 | $35.00 | $35.00 | $35.00 | 200 |
| 2024-10-11 | $34.00 | $34.00 | $30.00 | $34.00 | $34.00 | 610 |
| 2024-10-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-10-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 24 |
| 2024-10-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 579 |
| 2024-10-07 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
| 2024-10-04 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
| 2024-10-03 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 1 |
| 2024-10-02 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
| 2024-10-01 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
| 2024-09-30 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 46 |
| 2024-09-27 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 215 |
| 2024-09-26 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2024-09-25 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 107 |
| 2024-09-24 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 200 |
| 2024-09-23 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-09-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 110 |
| 2024-09-19 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-09-18 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-09-17 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 900 |
| 2024-09-16 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 2 |
| 2024-09-13 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 100 |
| 2024-09-12 | $35.00 | $35.00 | $33.78 | $33.78 | $33.78 | 629 |
| 2024-09-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1 |
| 2024-09-10 | $35.00 | $35.00 | $34.00 | $35.00 | $35.00 | 613 |
| 2024-09-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-09-06 | $34.00 | $35.00 | $34.00 | $35.00 | $35.00 | 341 |
| 2024-09-05 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-09-04 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-09-03 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 90 |
| 2024-08-30 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 1 |
| 2024-08-29 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-28 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 2 |
| 2024-08-27 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-26 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-23 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-22 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-21 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-20 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-19 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-16 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-15 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-14 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-13 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-12 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-09 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-08 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-07 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-08-06 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 15 |
| 2024-08-05 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 200 |
| 2024-08-02 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 3 |
| 2024-08-01 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 100 |
| 2024-07-31 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2024-07-30 | $34.66 | $34.70 | $34.66 | $34.70 | $34.70 | 403 |
| 2024-07-29 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 110 |
| 2024-07-26 | $33.80 | $34.05 | $33.80 | $34.05 | $34.05 | 501 |
| 2024-07-25 | $33.75 | $33.80 | $33.75 | $33.80 | $33.80 | 1,138 |
| 2024-07-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-07-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-07-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 5 |
| 2024-07-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-07-18 | $31.00 | $32.00 | $31.00 | $32.00 | $32.00 | 1,104 |
| 2024-07-17 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 0 |
| 2024-07-16 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 494 |
| 2024-07-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,806 |
| 2024-07-12 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 4 |
| 2024-07-11 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 50 |
| 2024-07-10 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 4 |
| 2024-07-09 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 50 |
| 2024-07-08 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 1 |
| 2024-07-05 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 200 |
| 2024-07-03 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-07-02 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-07-01 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-06-28 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-06-27 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-06-26 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-06-25 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-06-24 | $31.00 | $31.00 | $30.05 | $30.05 | $30.05 | 4,744 |
| 2024-06-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 330 |
| 2024-06-20 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 212 |
| 2024-06-18 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 100 |
| 2024-06-17 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 2 |
| 2024-06-14 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 4,800 |
| 2024-06-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-06-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-06-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-06-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 12 |
| 2024-06-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 200 |
| 2024-06-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-06-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-06-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-06-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 527 |
| 2024-05-31 | $31.00 | $31.00 | $30.99 | $31.00 | $31.00 | 8,223 |
| 2024-05-30 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-05-29 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-05-28 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 19 |
| 2024-05-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 100 |
| 2024-05-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 127 |
| 2024-05-22 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2024-05-21 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2024-05-20 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2024-05-17 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2024-05-16 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2024-05-15 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 83 |
| 2024-05-14 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 10 |
| 2024-05-13 | $32.05 | $32.05 | $31.80 | $31.80 | $31.80 | 1,300 |
| 2024-05-10 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-05-09 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2024-05-08 | $33.00 | $33.50 | $33.00 | $33.50 | $33.50 | 600 |
| 2024-05-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 310 |
| 2024-05-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-05-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-05-02 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 310 |
| 2024-05-01 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 200 |
| 2024-04-30 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1 |
| 2024-04-29 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 215 |
| 2024-04-26 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 200 |
| 2024-04-25 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 41 |
| 2024-04-24 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2024-04-23 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 300 |
| 2024-04-22 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2024-04-19 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2024-04-18 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2024-04-17 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 124 |
| 2024-04-16 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2024-04-15 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2024-04-12 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2024-04-11 | $34.99 | $35.25 | $34.99 | $35.25 | $35.25 | 1,498 |
| 2024-04-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 100 |
| 2024-04-05 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 664 |
| 2024-04-04 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-04-03 | $37.00 | $37.00 | $33.00 | $33.00 | $33.00 | 300 |
| 2024-04-02 | $32.99 | $33.00 | $32.99 | $33.00 | $33.00 | 300 |
| 2024-04-01 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 500 |
| 2024-03-28 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2024-03-27 | $32.05 | $32.80 | $32.05 | $32.80 | $32.80 | 500 |
| 2024-03-26 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 699 |
| 2024-03-25 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 214 |
| 2024-03-22 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 40 |
| 2024-03-21 | $35.05 | $35.20 | $35.05 | $35.20 | $33.76 | 890 |
| 2024-03-20 | $37.00 | $37.00 | $37.00 | $37.00 | $35.49 | 4,900 |
| 2024-03-19 | $40.00 | $40.00 | $40.00 | $40.00 | $38.37 | 0 |
| 2024-03-18 | $37.00 | $40.00 | $37.00 | $40.00 | $40.00 | 443 |
| 2024-03-15 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| 2024-03-14 | $36.73 | $36.73 | $36.70 | $36.70 | $36.70 | 546 |
| 2024-03-13 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 912 |
| 2024-03-12 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 0 |
| 2024-03-11 | $32.51 | $35.02 | $32.32 | $35.02 | $35.02 | 912 |
| 2024-03-08 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2024-03-07 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2024-03-06 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 100 |
| 2024-03-05 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 100 |
| 2024-03-04 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 1 |
| 2024-03-01 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2024-02-29 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-02-28 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 100 |
| 2024-02-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-02-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-02-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-02-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-02-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-02-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 10 |
| 2024-02-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 135 |
| 2024-02-15 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 100 |
| 2024-02-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-02-13 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 112 |
| 2024-02-12 | $33.00 | $33.05 | $33.00 | $33.00 | $33.00 | 400 |
| 2024-02-09 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 274 |
| 2024-02-08 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 20 |
| 2024-02-07 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-02-06 | $36.46 | $36.46 | $33.00 | $33.00 | $33.00 | 513 |
| 2024-02-05 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 165 |
| 2024-02-02 | $34.48 | $34.50 | $34.23 | $34.50 | $34.50 | 500 |
| 2024-02-01 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 50 |
| 2024-01-31 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 766 |
| 2024-01-30 | $33.00 | $33.00 | $32.75 | $32.75 | $32.75 | 300 |
| 2024-01-29 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 100 |
| 2024-01-26 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 132 |
| 2024-01-25 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-01-24 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-01-23 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-01-22 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-01-19 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-01-18 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-01-17 | $30.00 | $30.00 | $29.80 | $29.80 | $29.80 | 558 |
| 2024-01-16 | $31.00 | $31.00 | $27.00 | $29.00 | $29.00 | 2,092 |
| 2024-01-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 115 |
| 2024-01-11 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2024-01-10 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2024-01-09 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2024-01-08 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2024-01-05 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 100 |
| 2024-01-04 | $34.00 | $34.05 | $34.00 | $34.05 | $34.05 | 300 |
| 2024-01-03 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 0 |
| 2024-01-02 | $34.00 | $34.49 | $34.00 | $34.49 | $34.49 | 374 |
| 2023-12-29 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 51 |
| 2023-12-28 | $31.50 | $33.00 | $31.50 | $33.00 | $33.00 | 891 |
| 2023-12-27 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 580 |
| 2023-12-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-12-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-12-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-12-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-12-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-12-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 580 |
| 2023-12-15 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 100 |
| 2023-12-14 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 200 |
| 2023-12-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-12-12 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-12-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-12-08 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-12-07 | $30.00 | $30.00 | $29.00 | $29.00 | $29.00 | 1,906 |
| 2023-12-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2023-12-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 40 |
| 2023-12-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 200 |
| 2023-12-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2023-11-30 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-11-29 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-11-28 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-11-27 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-11-24 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-11-22 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 122 |
| 2023-11-21 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-11-20 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-11-17 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-11-16 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-11-15 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-11-14 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-11-13 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 27 |
| 2023-11-10 | $30.00 | $30.00 | $29.25 | $29.25 | $29.25 | 807 |
| 2023-11-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 50 |
| 2023-11-08 | $29.55 | $29.55 | $29.50 | $29.50 | $29.50 | 601 |
| 2023-11-07 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 500 |
| 2023-11-06 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-11-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-11-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 2 |
| 2023-11-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-10-31 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 57 |
| 2023-10-30 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 800 |
| 2023-10-27 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 102 |
| 2023-10-26 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 102 |
| 2023-10-25 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-10-24 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-10-23 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 100 |
| 2023-10-20 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2023-10-19 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2023-10-18 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 100 |
| 2023-10-17 | $31.12 | $31.12 | $31.06 | $31.06 | $31.06 | 452 |
| 2023-10-16 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 402 |
| 2023-10-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-10-12 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 7 |
| 2023-10-11 | $29.01 | $29.01 | $28.75 | $29.00 | $29.00 | 1,799 |
| 2023-10-10 | $31.15 | $31.15 | $30.80 | $30.80 | $30.80 | 200 |
| 2023-10-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-10-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-10-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-10-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 361 |
| 2023-10-03 | $30.35 | $30.50 | $30.35 | $30.50 | $30.50 | 500 |
| 2023-10-02 | $29.98 | $30.50 | $29.98 | $30.50 | $30.50 | 670 |
| 2023-09-29 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2023-09-28 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 100 |
| 2023-09-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-09-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-09-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-09-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 50 |
| 2023-09-21 | $29.50 | $29.50 | $29.25 | $29.50 | $29.50 | 1,042 |
| 2023-09-20 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 25 |
| 2023-09-19 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 54 |
| 2023-09-18 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 121 |
| 2023-09-15 | $28.50 | $29.80 | $28.50 | $29.70 | $29.70 | 1,160 |
| 2023-09-14 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 2 |
| 2023-09-13 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 568 |
| 2023-09-12 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2023-09-11 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 568 |
| 2023-09-08 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 300 |
| 2023-09-07 | $28.50 | $28.70 | $28.50 | $28.70 | $28.70 | 516 |
| 2023-09-06 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 854 |
| 2023-09-05 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 200 |
| 2023-09-01 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2023-08-31 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 5 |
| 2023-08-30 | $28.00 | $28.00 | $27.05 | $27.05 | $27.05 | 1,000 |
| 2023-08-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-08-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 205 |
| 2023-08-25 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 42 |
| 2023-08-24 | $27.26 | $27.75 | $27.26 | $27.75 | $27.75 | 202 |
| 2023-08-23 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 5 |
| 2023-08-22 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 200 |
| 2023-08-21 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-08-18 | $28.20 | $29.45 | $28.20 | $29.45 | $29.45 | 1,300 |
| 2023-08-17 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 200 |
| 2023-08-16 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2023-08-15 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2023-08-14 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2023-08-11 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2023-08-10 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2023-08-09 | $27.09 | $27.80 | $27.09 | $27.29 | $27.29 | 1,651 |
| 2023-08-08 | $27.70 | $27.85 | $27.70 | $27.85 | $27.85 | 302 |
| 2023-08-07 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 50 |
| 2023-08-04 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-08-03 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-08-02 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-08-01 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 50 |
| 2023-07-31 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-07-28 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-07-27 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 100 |
| 2023-07-26 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 50 |
| 2023-07-25 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 4 |
| 2023-07-24 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 400 |
| 2023-07-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 200 |
| 2023-07-20 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2023-07-19 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2023-07-18 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 100 |
| 2023-07-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 10 |
| 2023-07-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-07-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 303 |
| 2023-07-12 | $29.00 | $29.00 | $27.00 | $28.00 | $28.00 | 3,592 |
| 2023-07-11 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2023-07-10 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 50 |
| 2023-07-07 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 100 |
| 2023-07-06 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2023-07-05 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 69 |
| 2023-07-03 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2023-06-30 | $30.00 | $30.00 | $29.95 | $29.95 | $29.95 | 250 |
| 2023-06-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 385 |
| 2023-06-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-06-27 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-06-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 385 |
| 2023-06-23 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 3 |
| 2023-06-22 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2023-06-21 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2023-06-20 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 548 |
| 2023-06-16 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 5 |
| 2023-06-15 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 826 |
| 2023-06-14 | $28.50 | $28.50 | $28.26 | $28.26 | $28.26 | 200 |
| 2023-06-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-06-12 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 250 |
| 2023-06-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 150 |
| 2023-06-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 50 |
| 2023-06-05 | $24.75 | $25.00 | $24.75 | $25.00 | $25.00 | 550 |
| 2023-06-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-06-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-05-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 10 |
| 2023-05-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2023-05-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-05-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-05-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-05-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 200 |
| 2023-05-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-05-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 204 |
| 2023-05-18 | $23.50 | $23.50 | $23.00 | $23.25 | $23.25 | 1,993 |
| 2023-05-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 102 |
| 2023-05-16 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 11 |
| 2023-05-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 510 |
| 2023-05-12 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-05-11 | $23.50 | $23.50 | $22.20 | $22.20 | $22.20 | 501 |
| 2023-05-10 | $24.99 | $24.99 | $24.00 | $24.00 | $24.00 | 960 |
| 2023-05-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-05-08 | $26.00 | $26.00 | $22.10 | $24.50 | $24.50 | 2,069 |
| 2023-05-05 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 100 |
| 2023-05-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 400 |
| 2023-05-03 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-05-02 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 100 |
| 2023-05-01 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 100 |
| 2023-04-28 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 12 |
| 2023-04-27 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2023-04-26 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2023-04-25 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2023-04-24 | $26.00 | $26.05 | $26.00 | $26.01 | $26.01 | 601 |
| 2023-04-21 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-04-20 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-04-19 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-04-18 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-04-17 | $26.00 | $26.00 | $25.45 | $25.45 | $25.45 | 1,084 |
| 2023-04-14 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 100 |
| 2023-04-13 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-04-12 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-04-11 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-04-10 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-04-06 | $26.50 | $27.45 | $26.50 | $27.45 | $27.45 | 1,752 |
| 2023-04-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 500 |
| 2023-04-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 20 |
| 2023-04-03 | $28.50 | $28.50 | $27.00 | $27.00 | $27.00 | 975 |
| 2023-03-31 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 265 |
| 2023-03-30 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 10 |
| 2023-03-29 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-03-28 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 533 |
| 2023-03-27 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-03-24 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-03-23 | $27.25 | $27.25 | $27.00 | $27.15 | $27.15 | 2,990 |
| 2023-03-22 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-03-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1,000 |
| 2023-03-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 83 |
| 2023-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 302 |
| 2023-03-16 | $26.70 | $26.70 | $26.70 | $26.70 | $25.75 | 572 |
| 2023-03-15 | $25.95 | $26.00 | $25.95 | $26.00 | $25.07 | 1,333 |
| 2023-03-14 | $24.75 | $25.50 | $24.75 | $25.50 | $24.59 | 2,260 |
| 2023-03-13 | $24.50 | $24.50 | $24.50 | $24.50 | $23.63 | 400 |
| 2023-03-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.14 | 0 |
| 2023-03-09 | $24.20 | $24.20 | $24.00 | $24.00 | $23.14 | 954 |
| 2023-03-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.13 | 0 |
| 2023-03-07 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-03-06 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 232 |
| 2023-03-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1,100 |
| 2023-03-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 500 |
| 2023-02-27 | $24.00 | $24.00 | $23.60 | $23.60 | $23.60 | 500 |
| 2023-02-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 50 |
| 2023-02-23 | $24.00 | $24.00 | $23.50 | $23.50 | $23.50 | 702 |
| 2023-02-22 | $24.75 | $24.75 | $24.55 | $24.55 | $24.55 | 200 |
| 2023-02-21 | $23.75 | $25.00 | $23.63 | $25.00 | $25.00 | 1,539 |
| 2023-02-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 562 |
| 2023-02-16 | $23.50 | $23.50 | $23.00 | $23.00 | $23.00 | 739 |
| 2023-02-15 | $23.65 | $23.65 | $23.54 | $23.54 | $23.54 | 902 |
| 2023-02-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 920 |
| 2023-02-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 200 |
| 2023-02-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-02-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-02-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 6 |
| 2023-02-07 | $23.50 | $23.75 | $23.50 | $23.75 | $23.75 | 552 |
| 2023-02-06 | $24.50 | $24.50 | $23.01 | $23.06 | $23.06 | 701 |
| 2023-02-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 5 |
| 2023-02-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 202 |
| 2023-02-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 3 |
| 2023-01-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 27 |
| 2023-01-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 205 |
| 2023-01-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 200 |
| 2023-01-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 20 |
| 2023-01-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 115 |
| 2023-01-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 525 |
| 2023-01-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 305 |
| 2023-01-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 5 |
| 2023-01-19 | $25.00 | $25.00 | $24.75 | $24.75 | $24.75 | 1,550 |
| 2023-01-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,000 |
| 2023-01-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-01-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-01-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-01-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-01-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 100 |
| 2023-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 609 |
| 2023-01-06 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-01-05 | $24.00 | $24.10 | $24.00 | $24.10 | $24.10 | 1,081 |
| 2023-01-04 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-01-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 100 |
| 2022-12-30 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-12-29 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1 |
| 2022-12-28 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-12-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-12-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 99 |
| 2022-12-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 255 |
| 2022-12-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2022-12-20 | $24.15 | $24.30 | $24.00 | $24.30 | $24.30 | 1,399 |
| 2022-12-19 | $24.25 | $24.30 | $24.25 | $24.30 | $24.30 | 308 |
| 2022-12-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-12-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,000 |
| 2022-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 165 |
| 2022-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2022-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2022-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-12-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-12-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-12-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-11-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-11-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-11-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2022-11-23 | $25.00 | $25.00 | $24.50 | $24.50 | $24.50 | 2,001 |
| 2022-11-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 43 |
| 2022-11-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 51 |
| 2022-11-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-04 | $24.10 | $24.10 | $24.00 | $24.00 | $24.00 | 2,049 |
| 2022-11-03 | $24.00 | $24.00 | $23.65 | $23.65 | $23.65 | 230 |
| 2022-11-02 | $24.54 | $24.54 | $24.34 | $24.40 | $24.40 | 400 |
| 2022-11-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-10-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-10-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-10-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-10-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,000 |
| 2022-10-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-10-24 | $24.70 | $25.00 | $24.70 | $25.00 | $25.00 | 1,000 |
| 2022-10-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-10-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-10-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 476 |
| 2022-10-18 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2022-10-17 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2022-10-14 | $24.50 | $24.50 | $23.86 | $23.86 | $23.86 | 3,605 |
| 2022-10-13 | $24.05 | $24.10 | $24.00 | $24.10 | $24.10 | 602 |
| 2022-10-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-10-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 1 |
| 2022-10-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-10-07 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 100 |
| 2022-10-06 | $24.75 | $24.75 | $24.50 | $24.50 | $24.50 | 410 |
| 2022-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 100 |
| 2022-10-04 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2022-10-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 100 |
| 2022-09-30 | $24.20 | $24.25 | $24.20 | $24.25 | $24.25 | 201 |
| 2022-09-29 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 109 |
| 2022-09-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 100 |
| 2022-09-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 100 |
| 2022-09-26 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 114 |
| 2022-09-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 101 |
| 2022-09-22 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-09-21 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-09-20 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 601 |
| 2022-09-19 | $24.81 | $25.00 | $24.81 | $25.00 | $25.00 | 933 |
| 2022-09-16 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 250 |
| 2022-09-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-09-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 409 |
| 2022-09-13 | $24.85 | $24.90 | $24.85 | $24.85 | $24.85 | 1,000 |
| 2022-09-12 | $25.00 | $25.00 | $24.95 | $24.95 | $24.95 | 300 |
| 2022-09-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 10 |
| 2022-09-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-09-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-09-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1,499 |
| 2022-09-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-09-01 | $25.00 | $25.00 | $24.85 | $24.90 | $24.90 | 1,499 |
| 2022-08-31 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-08-30 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 100 |
| 2022-08-29 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 600 |
| 2022-08-26 | $25.00 | $25.00 | $24.85 | $24.85 | $24.85 | 1,700 |
| 2022-08-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-08-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-08-23 | $25.00 | $25.00 | $24.80 | $24.80 | $24.80 | 10,012 |
| 2022-08-22 | $26.00 | $26.00 | $25.60 | $25.60 | $25.60 | 799 |
| 2022-08-19 | $26.50 | $26.50 | $25.00 | $26.20 | $26.20 | 1,644 |
| 2022-08-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 100 |
| 2022-08-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-15 | $27.00 | $27.00 | $26.45 | $27.00 | $27.00 | 12,370 |
| 2022-08-12 | $26.75 | $27.10 | $26.65 | $27.00 | $27.00 | 7,334 |
| 2022-08-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-08-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-08-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,700 |
| 2022-08-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2022-08-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 60 |
| 2022-08-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-08-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2022-08-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 50 |
| 2022-08-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-07-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2022-07-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 600 |
| 2022-07-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 40 |
| 2022-07-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 101 |
| 2022-07-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 794 |
| 2022-07-22 | $25.90 | $27.00 | $25.90 | $27.00 | $27.00 | 299 |
| 2022-07-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,103 |
| 2022-07-20 | $25.00 | $26.00 | $25.00 | $25.00 | $25.00 | 610 |
| 2022-07-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 551 |
| 2022-07-18 | $24.00 | $25.00 | $24.00 | $25.00 | $25.00 | 712 |
| 2022-07-15 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 300 |
| 2022-07-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 25 |
| 2022-07-13 | $26.97 | $26.97 | $26.50 | $26.50 | $26.50 | 200 |
| 2022-07-12 | $25.16 | $25.16 | $25.11 | $25.11 | $25.11 | 250 |
| 2022-07-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 80 |
| 2022-07-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 10 |
| 2022-06-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 500 |
| 2022-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 60 |
| 2022-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 20 |
| 2022-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 17 |
| 2022-06-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-06-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 182 |
| 2022-06-22 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-06-21 | $26.00 | $27.00 | $25.33 | $26.25 | $26.25 | 1,400 |
| 2022-06-17 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-06-16 | $29.25 | $29.25 | $27.90 | $27.90 | $27.90 | 385 |
| 2022-06-15 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-06-14 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 202 |
| 2022-06-13 | $30.50 | $30.50 | $30.25 | $30.25 | $30.25 | 1,500 |
| 2022-06-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 200 |
| 2022-06-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2022-06-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-06-07 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-06-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 6 |
| 2022-06-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-06-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-06-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-05-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 80 |
| 2022-05-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-05-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-05-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 100 |
| 2022-05-24 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 118 |
| 2022-05-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-05-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 200 |
| 2022-05-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-05-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-05-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-05-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-05-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 18 |
| 2022-05-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-05-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-05-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 396 |
| 2022-05-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-05-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 579 |
| 2022-05-05 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2022-05-04 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 15 |
| 2022-05-03 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 300 |
| 2022-05-02 | $32.00 | $32.00 | $31.30 | $31.30 | $31.30 | 200 |
| 2022-04-29 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1 |
| 2022-04-28 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-04-27 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-04-26 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-04-25 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-04-22 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-04-21 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-04-20 | $32.50 | $34.00 | $32.50 | $34.00 | $34.00 | 200 |
| 2022-04-19 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 10 |
| 2022-04-18 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-04-14 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-04-13 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-04-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-04-11 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-04-08 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-04-07 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-04-06 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1 |
| 2022-04-05 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-04-04 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 99 |
| 2022-04-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-03-31 | $33.80 | $34.25 | $33.80 | $34.00 | $34.00 | 1,711 |
| 2022-03-30 | $32.75 | $34.50 | $32.75 | $33.70 | $33.70 | 450 |
| 2022-03-29 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 200 |
| 2022-03-28 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 100 |
| 2022-03-25 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-03-24 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 500 |
| 2022-03-23 | $31.50 | $31.50 | $30.90 | $30.90 | $30.90 | 70,181 |
| 2022-03-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-03-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-03-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 10 |
| 2022-03-17 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 1 |
| 2022-03-16 | $33.68 | $33.68 | $32.00 | $32.00 | $31.00 | 501 |
| 2022-03-15 | $34.01 | $34.01 | $34.01 | $34.01 | $32.95 | 0 |
| 2022-03-14 | $34.01 | $34.01 | $34.01 | $34.01 | $32.95 | 0 |
| 2022-03-11 | $34.01 | $34.01 | $34.01 | $34.01 | $32.95 | 0 |
| 2022-03-10 | $34.01 | $34.01 | $34.01 | $34.01 | $32.95 | 1 |
| 2022-03-09 | $34.01 | $34.01 | $34.01 | $34.01 | $32.95 | 100 |
| 2022-03-08 | $33.00 | $33.20 | $33.00 | $33.20 | $32.16 | 602 |
| 2022-03-07 | $29.20 | $31.45 | $29.20 | $31.45 | $30.47 | 295 |
| 2022-03-04 | $31.45 | $31.45 | $31.45 | $31.45 | $30.47 | 0 |
| 2022-03-03 | $31.45 | $31.45 | $31.45 | $31.45 | $30.47 | 0 |
| 2022-03-02 | $31.45 | $31.45 | $31.45 | $31.45 | $30.47 | 0 |
| 2022-03-01 | $31.25 | $31.45 | $31.25 | $31.45 | $30.47 | 200 |
| 2022-02-28 | $31.25 | $31.25 | $31.25 | $31.25 | $30.27 | 0 |
| 2022-02-25 | $31.25 | $31.25 | $31.25 | $31.25 | $30.27 | 267 |
| 2022-02-24 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 500 |
| 2022-02-23 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 400 |
| 2022-02-22 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 400 |
| 2022-02-18 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 301 |
| 2022-02-17 | $31.25 | $31.25 | $31.25 | $31.25 | $30.27 | 0 |
| 2022-02-16 | $31.25 | $31.25 | $31.25 | $31.25 | $30.27 | 0 |
| 2022-02-15 | $31.25 | $31.25 | $31.25 | $31.25 | $30.27 | 0 |
| 2022-02-14 | $32.00 | $32.00 | $31.25 | $31.25 | $30.27 | 5,444 |
| 2022-02-11 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 0 |
| 2022-02-10 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 0 |
| 2022-02-09 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 210 |
| 2022-02-08 | $32.80 | $32.80 | $32.80 | $32.80 | $31.78 | 0 |
| 2022-02-07 | $32.94 | $32.94 | $32.80 | $32.80 | $31.78 | 400 |
| 2022-02-04 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 0 |
| 2022-02-03 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 700 |
| 2022-02-02 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 34 |
| 2022-02-01 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 0 |
| 2022-01-31 | $33.00 | $33.00 | $32.00 | $32.00 | $31.00 | 296 |
| 2022-01-28 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 0 |
| 2022-01-27 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 0 |
| 2022-01-26 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 0 |
| 2022-01-25 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 200 |
| 2022-01-24 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 100 |
| 2022-01-21 | $32.25 | $32.25 | $32.25 | $32.25 | $31.24 | 0 |
| 2022-01-20 | $32.25 | $32.25 | $32.25 | $32.25 | $31.24 | 327 |
| 2022-01-19 | $32.50 | $32.50 | $32.50 | $32.50 | $31.48 | 100 |
| 2022-01-18 | $32.50 | $32.50 | $32.50 | $32.50 | $31.48 | 0 |
| 2022-01-14 | $32.50 | $32.50 | $32.50 | $32.50 | $31.48 | 100 |
| 2022-01-13 | $33.30 | $33.30 | $33.30 | $33.30 | $32.26 | 0 |
| 2022-01-12 | $33.30 | $33.30 | $33.30 | $33.30 | $32.26 | 248 |
| 2022-01-11 | $32.75 | $32.75 | $32.75 | $32.75 | $31.73 | 0 |
| 2022-01-10 | $32.75 | $32.75 | $32.75 | $32.75 | $31.73 | 0 |
| 2022-01-07 | $32.75 | $32.75 | $32.75 | $32.75 | $31.73 | 0 |
| 2022-01-06 | $32.75 | $32.75 | $32.75 | $32.75 | $31.73 | 183 |
| 2022-01-05 | $33.10 | $33.10 | $33.10 | $33.10 | $32.07 | 0 |
| 2022-01-04 | $33.10 | $33.10 | $33.10 | $33.10 | $32.07 | 0 |
| 2022-01-03 | $33.10 | $33.10 | $33.10 | $33.10 | $32.07 | 145 |
| 2021-12-31 | $33.10 | $33.10 | $33.10 | $33.10 | $32.07 | 2 |
| 2021-12-30 | $33.10 | $33.10 | $33.10 | $33.10 | $32.07 | 0 |
| 2021-12-29 | $33.10 | $33.10 | $33.10 | $33.10 | $32.07 | 0 |
| 2021-12-28 | $33.10 | $33.10 | $33.10 | $33.10 | $32.07 | 0 |
| 2021-12-27 | $33.10 | $33.10 | $33.10 | $33.10 | $32.07 | 0 |
| 2021-12-23 | $33.10 | $33.10 | $33.10 | $33.10 | $32.07 | 0 |
| 2021-12-22 | $33.10 | $33.10 | $33.10 | $33.10 | $32.07 | 0 |
| 2021-12-21 | $33.10 | $33.10 | $33.10 | $33.10 | $32.07 | 2 |
| 2021-12-20 | $33.10 | $33.10 | $33.10 | $33.10 | $32.07 | 5 |
| 2021-12-17 | $33.10 | $33.10 | $33.10 | $33.10 | $32.07 | 0 |
| 2021-12-16 | $33.10 | $33.10 | $33.10 | $33.10 | $32.07 | 199 |
| 2021-12-15 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 10 |
| 2021-12-14 | $35.01 | $35.01 | $35.00 | $35.00 | $33.91 | 800 |
| 2021-12-13 | $35.00 | $35.05 | $35.00 | $35.05 | $33.95 | 201 |
| 2021-12-10 | $34.35 | $34.35 | $34.35 | $34.35 | $33.28 | 0 |
| 2021-12-09 | $34.35 | $34.35 | $34.35 | $34.35 | $33.28 | 0 |
| 2021-12-08 | $34.35 | $34.35 | $34.35 | $34.35 | $33.28 | 0 |
| 2021-12-07 | $34.35 | $34.35 | $34.35 | $34.35 | $33.28 | 126 |
| 2021-12-06 | $33.82 | $35.28 | $33.82 | $35.00 | $33.91 | 894 |
| 2021-12-03 | $33.96 | $33.96 | $33.96 | $33.96 | $32.90 | 0 |
| 2021-12-02 | $33.96 | $33.96 | $33.96 | $33.96 | $32.90 | 0 |
| 2021-12-01 | $33.96 | $33.96 | $33.96 | $33.96 | $32.90 | 0 |
| 2021-11-30 | $33.96 | $33.96 | $33.96 | $33.96 | $32.90 | 50 |
| 2021-11-29 | $33.99 | $33.99 | $33.96 | $33.96 | $32.90 | 826 |
| 2021-11-26 | $35.75 | $35.75 | $35.00 | $35.00 | $33.91 | 672 |
| 2021-11-24 | $35.75 | $35.75 | $35.75 | $35.75 | $34.63 | 100 |
| 2021-11-23 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 0 |
| 2021-11-22 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 100 |
| 2021-11-19 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 0 |
| 2021-11-18 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 0 |
| 2021-11-17 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 491 |
| 2021-11-16 | $32.00 | $32.50 | $32.00 | $32.50 | $31.48 | 855 |
| 2021-11-15 | $34.00 | $34.00 | $34.00 | $34.00 | $32.94 | 0 |
| 2021-11-12 | $34.00 | $34.00 | $34.00 | $34.00 | $32.94 | 0 |
| 2021-11-11 | $34.00 | $34.38 | $34.00 | $34.00 | $32.94 | 900 |
| 2021-11-10 | $34.00 | $34.00 | $34.00 | $34.00 | $32.94 | 82 |
| 2021-11-09 | $34.00 | $34.00 | $34.00 | $34.00 | $32.94 | 608 |
| 2021-11-08 | $34.00 | $34.00 | $34.00 | $34.00 | $32.94 | 110 |
| 2021-11-05 | $34.00 | $34.00 | $34.00 | $34.00 | $32.94 | 50 |
| 2021-11-04 | $33.05 | $34.00 | $33.05 | $34.00 | $32.94 | 417 |
| 2021-11-03 | $32.00 | $33.03 | $32.00 | $33.03 | $31.99 | 748 |
| 2021-11-02 | $29.20 | $29.20 | $29.20 | $29.20 | $28.29 | 50 |
| 2021-11-01 | $29.20 | $29.20 | $29.20 | $29.20 | $28.29 | 10 |
| 2021-10-29 | $29.20 | $29.20 | $29.20 | $29.20 | $28.29 | 0 |
| 2021-10-28 | $29.20 | $29.20 | $29.20 | $29.20 | $28.29 | 10 |
| 2021-10-27 | $29.20 | $29.20 | $29.20 | $29.20 | $28.29 | 0 |
| 2021-10-26 | $29.20 | $29.20 | $29.20 | $29.20 | $28.29 | 0 |
| 2021-10-25 | $29.20 | $29.20 | $29.20 | $29.20 | $28.29 | 25 |
| 2021-10-22 | $29.05 | $29.20 | $29.05 | $29.20 | $28.29 | 1,250 |
| 2021-10-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.09 | 214 |
| 2021-10-20 | $29.50 | $29.63 | $29.49 | $29.49 | $28.57 | 1,154 |
| 2021-10-19 | $30.26 | $30.26 | $30.26 | $30.26 | $29.31 | 0 |
| 2021-10-18 | $30.00 | $30.26 | $30.00 | $30.26 | $29.31 | 826 |
| 2021-10-15 | $31.01 | $31.01 | $31.01 | $31.01 | $30.04 | 3 |
| 2021-10-14 | $31.00 | $31.01 | $31.00 | $31.01 | $30.04 | 252 |
| 2021-10-13 | $31.00 | $31.00 | $31.00 | $31.00 | $30.03 | 300 |
| 2021-10-12 | $31.00 | $31.00 | $31.00 | $31.00 | $30.03 | 1,100 |
| 2021-10-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.03 | 100 |
| 2021-10-08 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 0 |
| 2021-10-07 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 200 |
| 2021-10-06 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 0 |
| 2021-10-05 | $32.50 | $32.50 | $31.50 | $31.50 | $30.52 | 300 |
| 2021-10-04 | $32.17 | $32.17 | $32.17 | $32.17 | $31.16 | 0 |
| 2021-10-01 | $33.50 | $33.50 | $32.17 | $32.17 | $31.16 | 550 |
| 2021-09-30 | $32.54 | $32.54 | $32.54 | $32.54 | $31.52 | 0 |
| 2021-09-29 | $32.54 | $32.54 | $32.54 | $32.54 | $31.52 | 100 |
| 2021-09-28 | $37.50 | $37.50 | $37.50 | $37.50 | $36.33 | 2 |
| 2021-09-27 | $37.50 | $37.50 | $37.50 | $37.50 | $36.33 | 2 |
| 2021-09-24 | $37.50 | $37.50 | $37.50 | $37.50 | $36.33 | 0 |
| 2021-09-23 | $37.50 | $37.50 | $37.50 | $37.50 | $36.33 | 202 |
| 2021-09-22 | $34.70 | $34.75 | $34.70 | $34.75 | $33.66 | 428 |
| 2021-09-21 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 0 |
| 2021-09-20 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 0 |
| 2021-09-17 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 10 |
| 2021-09-16 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 10 |
| 2021-09-15 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 0 |
| 2021-09-14 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 416 |
| 2021-09-13 | $34.77 | $34.77 | $34.77 | $34.77 | $33.68 | 5 |
| 2021-09-10 | $34.77 | $34.77 | $34.77 | $34.77 | $33.68 | 19 |
| 2021-09-09 | $34.77 | $34.77 | $34.77 | $34.77 | $33.68 | 5 |
| 2021-09-08 | $34.77 | $34.77 | $34.77 | $34.77 | $33.68 | 0 |
| 2021-09-07 | $34.77 | $34.77 | $34.77 | $34.77 | $33.68 | 0 |
| 2021-09-03 | $34.77 | $34.77 | $34.77 | $34.77 | $33.68 | 1 |
| 2021-09-02 | $34.68 | $34.77 | $34.68 | $34.77 | $33.68 | 501 |
| 2021-09-01 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 0 |
| 2021-08-31 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 0 |
| 2021-08-30 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 31 |
| 2021-08-27 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 1 |
| 2021-08-26 | $34.77 | $34.77 | $33.00 | $33.00 | $31.97 | 800 |
| 2021-08-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.06 | 0 |
| 2021-08-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.06 | 0 |
| 2021-08-23 | $30.00 | $30.00 | $30.00 | $30.00 | $29.06 | 0 |
| 2021-08-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.06 | 0 |
| 2021-08-19 | $30.60 | $30.60 | $30.00 | $30.00 | $29.06 | 803 |
| 2021-08-18 | $30.50 | $30.50 | $30.50 | $30.50 | $29.55 | 0 |
| 2021-08-17 | $31.00 | $31.00 | $30.50 | $30.50 | $29.55 | 257 |
| 2021-08-16 | $31.05 | $31.05 | $31.05 | $31.05 | $30.08 | 100 |
| 2021-08-13 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 100 |
| 2021-08-12 | $32.00 | $34.00 | $32.00 | $33.00 | $31.97 | 310 |
| 2021-08-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.03 | 0 |
| 2021-08-10 | $31.00 | $31.00 | $31.00 | $31.00 | $30.03 | 0 |
| 2021-08-09 | $31.00 | $31.00 | $31.00 | $31.00 | $30.03 | 0 |
| 2021-08-06 | $31.00 | $31.00 | $31.00 | $31.00 | $30.03 | 0 |
| 2021-08-05 | $31.00 | $31.00 | $31.00 | $31.00 | $30.03 | 100 |
| 2021-08-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.03 | 250 |
| 2021-08-03 | $30.30 | $30.30 | $30.30 | $30.30 | $29.35 | 85 |
| 2021-08-02 | $32.00 | $32.00 | $30.25 | $30.30 | $29.35 | 730 |
| 2021-07-30 | $35.00 | $35.00 | $32.00 | $32.00 | $31.00 | 778 |
| 2021-07-29 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 50 |
| 2021-07-28 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-07-27 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 50 |
| 2021-07-26 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-07-23 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-07-22 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 338 |
| 2021-07-21 | $35.05 | $35.05 | $35.05 | $35.05 | $33.95 | 0 |
| 2021-07-20 | $35.05 | $35.05 | $35.05 | $35.05 | $33.95 | 250 |
| 2021-07-19 | $34.50 | $34.50 | $34.50 | $34.50 | $33.42 | 0 |
| 2021-07-16 | $34.50 | $34.50 | $34.50 | $34.50 | $33.42 | 630 |
| 2021-07-15 | $32.05 | $32.05 | $32.05 | $32.05 | $31.05 | 57 |
| 2021-07-14 | $32.10 | $32.10 | $32.03 | $32.05 | $31.05 | 500 |
| 2021-07-13 | $36.25 | $36.25 | $36.25 | $36.25 | $35.12 | 2 |
| 2021-07-12 | $36.25 | $36.25 | $36.25 | $36.25 | $35.12 | 0 |
| 2021-07-09 | $36.25 | $36.25 | $36.25 | $36.25 | $35.12 | 100 |
| 2021-07-08 | $36.50 | $36.50 | $36.50 | $36.50 | $35.36 | 0 |
| 2021-07-07 | $36.50 | $36.50 | $36.50 | $36.50 | $35.36 | 0 |
| 2021-07-06 | $36.50 | $36.50 | $36.50 | $36.50 | $35.36 | 1,300 |
| 2021-07-02 | $36.25 | $36.25 | $36.25 | $36.25 | $35.12 | 454 |
| 2021-07-01 | $36.00 | $36.00 | $36.00 | $36.00 | $34.88 | 0 |
| 2021-06-30 | $35.00 | $36.00 | $35.00 | $36.00 | $34.88 | 285 |
| 2021-06-29 | $34.00 | $34.00 | $34.00 | $34.00 | $32.94 | 228 |
| 2021-06-28 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-06-25 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-06-24 | $35.50 | $35.50 | $35.00 | $35.00 | $33.91 | 235 |
| 2021-06-23 | $36.05 | $36.05 | $36.05 | $36.05 | $34.92 | 1,504 |
| 2021-06-22 | $36.00 | $36.00 | $36.00 | $36.00 | $34.88 | 0 |
| 2021-06-21 | $35.55 | $36.00 | $35.00 | $36.00 | $34.88 | 1,822 |
| 2021-06-18 | $35.55 | $35.55 | $35.55 | $35.55 | $34.44 | 2,428 |
| 2021-06-17 | $34.78 | $34.78 | $34.01 | $34.01 | $32.95 | 200 |
| 2021-06-16 | $34.01 | $34.01 | $34.01 | $34.01 | $32.95 | 200 |
| 2021-06-15 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 35 |
| 2021-06-14 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-06-11 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-06-10 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-06-09 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-06-08 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 13 |
| 2021-06-07 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 2 |
| 2021-06-04 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-06-03 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-06-02 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-06-01 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-05-28 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-05-27 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 50 |
| 2021-05-26 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2021-05-25 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 17 |
| 2021-05-24 | $35.75 | $35.75 | $35.00 | $35.00 | $33.91 | 1,400 |
| 2021-05-21 | $35.75 | $35.75 | $35.75 | $35.75 | $34.63 | 1 |
| 2021-05-20 | $35.75 | $35.75 | $35.75 | $35.75 | $34.63 | 1 |
| 2021-05-19 | $31.25 | $36.08 | $31.25 | $35.75 | $34.63 | 3,267 |
| 2021-05-18 | $33.50 | $33.50 | $33.50 | $33.50 | $32.45 | 0 |
| 2021-05-17 | $33.50 | $33.50 | $33.50 | $33.50 | $32.45 | 0 |
| 2021-05-14 | $33.50 | $33.50 | $33.50 | $33.50 | $32.45 | 0 |
| 2021-05-13 | $33.50 | $33.50 | $33.50 | $33.50 | $32.45 | 1,144 |
| 2021-05-12 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 69 |
| 2021-05-11 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 553 |
| 2021-05-10 | $34.00 | $34.00 | $33.50 | $33.50 | $32.45 | 500 |
| 2021-05-07 | $33.50 | $33.50 | $33.50 | $33.50 | $32.45 | 78 |
| 2021-05-06 | $33.50 | $33.50 | $33.50 | $33.50 | $32.45 | 800 |
| 2021-05-05 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 0 |
| 2021-05-04 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 0 |
| 2021-05-03 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 0 |
| 2021-04-30 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 0 |
| 2021-04-29 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 0 |
| 2021-04-28 | $33.00 | $33.00 | $33.00 | $33.00 | $31.97 | 100 |
| 2021-04-27 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 3 |
| 2021-04-26 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 0 |
| 2021-04-23 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 0 |
| 2021-04-22 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 2,182 |
| 2021-04-21 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 0 |
| 2021-04-20 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 0 |
| 2021-04-19 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 100 |
| 2021-04-16 | $31.13 | $31.13 | $31.13 | $31.13 | $30.16 | 121 |
| 2021-04-15 | $31.10 | $31.10 | $31.01 | $31.01 | $30.04 | 300 |
| 2021-04-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 100 |
| 2021-04-13 | $31.05 | $31.05 | $31.00 | $31.00 | $30.03 | 1,012 |
| 2021-04-12 | $30.00 | $30.60 | $30.00 | $30.60 | $29.64 | 298 |
| 2021-04-09 | $30.60 | $30.60 | $30.60 | $30.60 | $29.64 | 100 |
| 2021-04-08 | $30.60 | $30.60 | $30.60 | $30.60 | $29.64 | 233 |
| 2021-04-07 | $30.65 | $30.65 | $30.65 | $30.65 | $29.69 | 100 |
| 2021-04-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.06 | 37 |
| 2021-04-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.06 | 100 |
| 2021-04-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.06 | 0 |
| 2021-03-31 | $30.00 | $30.00 | $30.00 | $30.00 | $29.06 | 98 |
| 2021-03-30 | $30.00 | $30.00 | $30.00 | $30.00 | $29.06 | 559 |
| 2021-03-29 | $29.50 | $29.50 | $29.50 | $29.50 | $28.58 | 4 |
| 2021-03-26 | $29.50 | $29.50 | $29.50 | $29.50 | $28.58 | 296 |
| 2021-03-25 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 0 |
| 2021-03-24 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 0 |
| 2021-03-23 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 146 |
| 2021-03-22 | $33.00 | $33.00 | $32.00 | $32.00 | $31.00 | 510 |
| 2021-03-19 | $35.96 | $35.96 | $35.96 | $35.96 | $34.84 | 0 |
| 2021-03-18 | $35.96 | $35.96 | $35.96 | $35.96 | $34.84 | 0 |
| 2021-03-17 | $35.96 | $35.96 | $35.96 | $35.96 | $34.84 | 200 |
| 2021-03-16 | $37.00 | $39.95 | $37.00 | $39.95 | $38.70 | 300 |
| 2021-03-15 | $32.05 | $52.00 | $32.05 | $32.05 | $31.05 | 1,009 |
| 2021-03-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 38 |
| 2021-03-11 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 0 |
| 2021-03-10 | $32.00 | $32.00 | $32.00 | $32.00 | $30.06 | 0 |
| 2021-03-09 | $32.00 | $32.00 | $32.00 | $32.00 | $30.06 | 37 |
| 2021-03-08 | $32.00 | $32.00 | $32.00 | $32.00 | $30.06 | 78 |
| 2021-03-05 | $32.00 | $68.00 | $32.00 | $32.00 | $30.06 | 1,410 |
| 2021-03-04 | $31.18 | $31.18 | $31.18 | $31.18 | $29.29 | 0 |
| 2021-03-03 | $28.75 | $31.18 | $28.75 | $31.18 | $29.29 | 1,764 |
| 2021-03-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.18 | 0 |
| 2021-03-01 | $30.00 | $30.00 | $30.00 | $30.00 | $28.18 | 253 |
| 2021-02-26 | $31.75 | $31.75 | $31.75 | $31.75 | $29.83 | 1,252 |
| 2021-02-25 | $31.75 | $31.75 | $31.75 | $31.75 | $29.83 | 0 |
| 2021-02-24 | $31.75 | $31.75 | $31.75 | $31.75 | $29.83 | 0 |
| 2021-02-23 | $31.75 | $31.75 | $31.75 | $31.75 | $29.83 | 0 |
| 2021-02-22 | $31.75 | $31.75 | $31.75 | $31.75 | $29.83 | 0 |
| 2021-02-19 | $31.75 | $31.75 | $31.75 | $31.75 | $29.83 | 1,252 |
| 2021-02-18 | $30.50 | $31.50 | $30.50 | $30.50 | $28.65 | 330 |
| 2021-02-17 | $30.50 | $30.50 | $30.50 | $30.50 | $28.65 | 330 |
| 2021-02-16 | $30.00 | $30.00 | $30.00 | $30.00 | $28.18 | 100 |
| 2021-02-12 | $30.00 | $32.00 | $30.00 | $32.00 | $30.06 | 4,268 |
| 2021-02-11 | $30.01 | $30.57 | $30.01 | $30.57 | $28.72 | 2,638 |
| 2021-02-10 | $28.50 | $30.45 | $28.50 | $30.45 | $28.60 | 1,632 |
| 2021-02-09 | $28.50 | $28.50 | $28.50 | $28.50 | $26.77 | 500 |
| 2021-02-08 | $26.51 | $28.05 | $26.51 | $28.05 | $26.35 | 757 |
| 2021-02-05 | $26.73 | $27.22 | $26.73 | $27.22 | $25.57 | 500 |
| 2021-02-04 | $26.52 | $26.52 | $26.52 | $26.52 | $24.91 | 0 |
| 2021-02-03 | $26.57 | $26.57 | $26.52 | $26.52 | $24.91 | 700 |
| 2021-02-02 | $26.55 | $26.55 | $26.50 | $26.50 | $24.89 | 1,111 |
| 2021-02-01 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 921 |
| 2021-01-29 | $27.00 | $27.00 | $25.25 | $25.25 | $23.72 | 410 |
| 2021-01-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.36 | 25 |
| 2021-01-27 | $27.00 | $27.00 | $27.00 | $27.00 | $25.36 | 100 |
| 2021-01-26 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 0 |
| 2021-01-25 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 9 |
| 2021-01-22 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 50 |
| 2021-01-21 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 0 |
| 2021-01-20 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 20 |
| 2021-01-19 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 62 |
| 2021-01-15 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 132 |
| 2021-01-14 | $27.02 | $27.10 | $27.02 | $27.10 | $25.46 | 300 |
| 2021-01-13 | $26.80 | $26.80 | $26.80 | $26.80 | $25.18 | 0 |
| 2021-01-12 | $26.55 | $26.80 | $26.55 | $26.80 | $25.18 | 641 |
| 2021-01-11 | $27.00 | $27.24 | $27.00 | $27.24 | $25.59 | 305 |
| 2021-01-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.36 | 4,708 |
| 2021-01-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.36 | 380 |
| 2021-01-06 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 349 |
| 2021-01-05 | $25.25 | $26.00 | $25.25 | $26.00 | $24.42 | 300 |
| 2021-01-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 690 |
| 2020-12-31 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 51 |
| 2020-12-30 | $25.50 | $25.50 | $25.25 | $25.25 | $23.72 | 224 |
| 2020-12-29 | $25.75 | $25.75 | $25.75 | $25.75 | $24.19 | 0 |
| 2020-12-28 | $25.75 | $25.75 | $25.75 | $25.75 | $24.19 | 162 |
| 2020-12-24 | $25.75 | $25.75 | $25.75 | $25.75 | $24.19 | 100 |
| 2020-12-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 10 |
| 2020-12-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 0 |
| 2020-12-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 8 |
| 2020-12-18 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 45 |
| 2020-12-17 | $25.75 | $25.75 | $25.25 | $25.25 | $23.72 | 247 |
| 2020-12-16 | $24.80 | $24.80 | $24.80 | $24.80 | $23.30 | 300 |
| 2020-12-15 | $23.75 | $23.75 | $23.75 | $23.75 | $22.31 | 8 |
| 2020-12-14 | $23.75 | $23.75 | $23.75 | $23.75 | $22.31 | 5 |
| 2020-12-11 | $23.75 | $23.75 | $23.75 | $23.75 | $22.31 | 0 |
| 2020-12-10 | $23.75 | $23.75 | $23.75 | $23.75 | $22.31 | 461 |
| 2020-12-09 | $25.00 | $25.00 | $22.80 | $22.80 | $21.42 | 561 |
| 2020-12-08 | $25.50 | $25.50 | $25.10 | $25.10 | $23.58 | 2,395 |
| 2020-12-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 429 |
| 2020-12-04 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 1,084 |
| 2020-12-03 | $24.75 | $24.75 | $24.75 | $24.75 | $23.25 | 500 |
| 2020-12-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 80 |
| 2020-12-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2020-11-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 1,062 |
| 2020-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2020-11-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2020-11-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 68 |
| 2020-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 68 |
| 2020-11-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-11-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-11-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-11-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 30 |
| 2020-11-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 30 |
| 2020-11-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 43 |
| 2020-11-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-11-10 | $23.75 | $23.75 | $23.00 | $23.00 | $21.61 | 400 |
| 2020-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 150 |
| 2020-11-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 600 |
| 2020-11-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-11-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-11-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-11-02 | $23.25 | $23.25 | $23.00 | $23.00 | $21.61 | 500 |
| 2020-10-30 | $23.25 | $23.25 | $23.25 | $23.25 | $21.84 | 1 |
| 2020-10-29 | $23.25 | $23.25 | $23.25 | $23.25 | $21.84 | 406 |
| 2020-10-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 185 |
| 2020-10-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2020-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2020-10-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2020-10-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2020-10-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 100 |
| 2020-10-20 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 151 |
| 2020-10-19 | $23.95 | $23.95 | $23.95 | $23.95 | $22.50 | 1,200 |
| 2020-10-16 | $23.95 | $23.95 | $23.95 | $23.95 | $22.50 | 1,000 |
| 2020-10-15 | $23.95 | $23.95 | $23.95 | $23.95 | $22.50 | 0 |
| 2020-10-14 | $23.95 | $23.95 | $23.95 | $23.95 | $22.50 | 0 |
| 2020-10-13 | $23.95 | $23.95 | $23.95 | $23.95 | $22.50 | 0 |
| 2020-10-12 | $23.95 | $23.95 | $23.95 | $23.95 | $22.50 | 500 |
| 2020-10-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2020-10-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2020-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 4 |
| 2020-10-06 | $23.95 | $24.00 | $23.95 | $24.00 | $22.55 | 740 |
| 2020-10-05 | $23.94 | $23.94 | $23.94 | $23.94 | $22.49 | 500 |
| 2020-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-09-30 | $23.20 | $23.20 | $23.00 | $23.00 | $21.61 | 200 |
| 2020-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-09-28 | $23.95 | $23.95 | $23.00 | $23.00 | $21.61 | 1,600 |
| 2020-09-25 | $23.95 | $23.95 | $23.95 | $23.95 | $22.50 | 0 |
| 2020-09-24 | $24.70 | $24.70 | $23.95 | $23.95 | $22.50 | 600 |
| 2020-09-23 | $23.40 | $23.45 | $23.40 | $23.45 | $22.03 | 201 |
| 2020-09-22 | $23.55 | $23.55 | $23.10 | $23.10 | $21.70 | 666 |
| 2020-09-21 | $24.20 | $24.20 | $23.55 | $23.55 | $22.12 | 696 |
| 2020-09-18 | $24.50 | $24.50 | $23.80 | $23.80 | $22.36 | 220 |
| 2020-09-17 | $24.75 | $25.31 | $24.55 | $24.55 | $23.06 | 3,731 |
| 2020-09-16 | $24.80 | $24.80 | $24.80 | $24.80 | $23.30 | 3 |
| 2020-09-15 | $24.80 | $24.80 | $24.80 | $24.80 | $23.30 | 798 |
| 2020-09-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 0 |
| 2020-09-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 0 |
| 2020-09-10 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 0 |
| 2020-09-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 0 |
| 2020-09-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 0 |
| 2020-09-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 434 |
| 2020-09-03 | $24.80 | $24.80 | $24.80 | $24.80 | $23.30 | 0 |
| 2020-09-02 | $24.80 | $24.80 | $24.80 | $24.80 | $23.30 | 0 |
| 2020-09-01 | $24.80 | $24.80 | $24.80 | $24.80 | $23.30 | 0 |
| 2020-08-31 | $24.80 | $24.80 | $24.80 | $24.80 | $23.30 | 0 |
| 2020-08-28 | $24.80 | $24.80 | $24.80 | $24.80 | $23.30 | 0 |
| 2020-08-27 | $25.50 | $26.00 | $24.80 | $24.80 | $23.30 | 1,786 |
| 2020-08-26 | $25.75 | $25.75 | $25.75 | $25.75 | $24.19 | 67 |
| 2020-08-25 | $25.75 | $25.75 | $25.75 | $25.75 | $24.19 | 68 |
| 2020-08-24 | $25.75 | $25.75 | $25.75 | $25.75 | $24.19 | 1,012 |
| 2020-08-21 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 0 |
| 2020-08-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 0 |
| 2020-08-19 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 100 |
| 2020-08-18 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 0 |
| 2020-08-17 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 0 |
| 2020-08-14 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 2 |
| 2020-08-13 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 0 |
| 2020-08-12 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 0 |
| 2020-08-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 0 |
| 2020-08-10 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 10 |
| 2020-08-07 | $23.33 | $25.50 | $23.33 | $25.50 | $23.95 | 1,972 |
| 2020-08-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-08-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-08-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-08-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 100 |
| 2020-07-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-07-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-07-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2020-07-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 2 |
| 2020-07-27 | $23.35 | $23.35 | $23.00 | $23.00 | $21.61 | 299 |
| 2020-07-24 | $23.36 | $23.36 | $23.36 | $23.36 | $21.94 | 0 |
| 2020-07-23 | $23.36 | $23.36 | $23.36 | $23.36 | $21.94 | 8 |
| 2020-07-22 | $23.36 | $23.36 | $23.36 | $23.36 | $21.94 | 91 |
| 2020-07-21 | $23.36 | $23.36 | $23.36 | $23.36 | $21.94 | 0 |
| 2020-07-20 | $23.36 | $23.36 | $23.36 | $23.36 | $21.94 | 15 |
| 2020-07-17 | $23.36 | $23.36 | $23.36 | $23.36 | $21.94 | 2 |
| 2020-07-16 | $23.36 | $23.36 | $23.36 | $23.36 | $21.94 | 0 |
| 2020-07-15 | $23.36 | $23.56 | $23.36 | $23.36 | $21.94 | 302 |
| 2020-07-14 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 0 |
| 2020-07-13 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 1,496 |
| 2020-07-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 1 |
| 2020-07-09 | $24.10 | $24.10 | $24.00 | $24.00 | $22.55 | 644 |
| 2020-07-08 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 0 |
| 2020-07-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 4 |
| 2020-07-06 | $25.00 | $25.50 | $25.00 | $25.50 | $23.95 | 301 |
| 2020-07-02 | $24.50 | $25.50 | $24.50 | $25.50 | $23.95 | 620 |
| 2020-07-01 | $23.10 | $23.10 | $23.10 | $23.10 | $21.70 | 4 |
| 2020-06-30 | $23.10 | $23.10 | $23.10 | $23.10 | $21.70 | 0 |
| 2020-06-29 | $23.10 | $23.10 | $23.10 | $23.10 | $21.70 | 10 |
| 2020-06-26 | $23.10 | $23.10 | $23.10 | $23.10 | $21.70 | 50 |
| 2020-06-25 | $23.10 | $23.10 | $23.10 | $23.10 | $21.70 | 107 |
| 2020-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 0 |
| 2020-06-23 | $23.11 | $25.00 | $23.11 | $25.00 | $23.48 | 507 |
| 2020-06-22 | $25.20 | $25.20 | $25.20 | $25.20 | $23.67 | 1 |
| 2020-06-19 | $25.20 | $25.20 | $25.20 | $25.20 | $23.67 | 0 |
| 2020-06-18 | $25.19 | $25.20 | $25.19 | $25.20 | $23.67 | 300 |
| 2020-06-17 | $25.00 | $25.00 | $24.75 | $24.75 | $23.25 | 400 |
| 2020-06-16 | $25.10 | $25.10 | $25.10 | $25.10 | $23.58 | 300 |
| 2020-06-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 0 |
| 2020-06-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 151 |
| 2020-06-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 0 |
| 2020-06-10 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 0 |
| 2020-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 1 |
| 2020-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 0 |
| 2020-06-05 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 0 |
| 2020-06-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 50 |
| 2020-06-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 0 |
| 2020-06-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 500 |
| 2020-06-01 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 50 |
| 2020-05-29 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 0 |
| 2020-05-28 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 3 |
| 2020-05-27 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 0 |
| 2020-05-26 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 0 |
| 2020-05-22 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 0 |
| 2020-05-21 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 0 |
| 2020-05-20 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 500 |
| 2020-05-19 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2020-05-18 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 697 |
| 2020-05-15 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 900 |
| 2020-05-14 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2020-05-13 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 277 |
| 2020-05-12 | $21.00 | $22.00 | $21.00 | $22.00 | $20.67 | 743 |
| 2020-05-11 | $21.75 | $21.75 | $21.75 | $21.75 | $20.43 | 1 |
| 2020-05-08 | $21.00 | $21.75 | $21.00 | $21.75 | $20.43 | 1,884 |
| 2020-05-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 0 |
| 2020-05-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 0 |
| 2020-05-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 0 |
| 2020-05-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 11 |
| 2020-05-01 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 0 |
| 2020-04-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 1,200 |
| 2020-04-29 | $21.00 | $21.50 | $21.00 | $21.50 | $20.20 | 2,030 |
| 2020-04-28 | $19.50 | $21.00 | $19.50 | $21.00 | $19.73 | 1,600 |
| 2020-04-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 100 |
| 2020-04-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 1,000 |
| 2020-04-23 | $20.75 | $21.00 | $20.75 | $21.00 | $19.73 | 1,100 |
| 2020-04-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 130 |
| 2020-04-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 21 |
| 2020-04-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 1,221 |
| 2020-04-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 140 |
| 2020-04-16 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 0 |
| 2020-04-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 1 |
| 2020-04-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 51 |
| 2020-04-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 0 |
| 2020-04-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 370 |
| 2020-04-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.73 | 300 |
| 2020-04-07 | $22.00 | $22.00 | $21.80 | $21.80 | $20.48 | 913 |
| 2020-04-06 | $21.20 | $21.20 | $21.20 | $21.20 | $19.92 | 0 |
| 2020-04-03 | $21.50 | $21.50 | $21.00 | $21.20 | $19.92 | 3,308 |
| 2020-04-02 | $21.10 | $21.10 | $21.10 | $21.10 | $19.82 | 0 |
| 2020-04-01 | $21.10 | $21.10 | $21.10 | $21.10 | $19.82 | 180 |
| 2020-03-31 | $22.60 | $22.60 | $22.10 | $22.10 | $20.76 | 355 |
| 2020-03-30 | $22.60 | $22.60 | $22.60 | $22.60 | $21.23 | 302 |
| 2020-03-27 | $24.00 | $24.00 | $22.60 | $22.60 | $21.23 | 470 |
| 2020-03-26 | $19.10 | $19.10 | $19.10 | $19.10 | $17.94 | 5 |
| 2020-03-25 | $19.10 | $19.10 | $19.10 | $19.10 | $17.94 | 0 |
| 2020-03-24 | $19.10 | $19.10 | $19.10 | $19.10 | $17.94 | 60 |
| 2020-03-23 | $19.10 | $19.10 | $19.10 | $19.10 | $17.94 | 1,006 |
| 2020-03-20 | $18.00 | $18.00 | $18.00 | $18.00 | $16.91 | 50 |
| 2020-03-19 | $19.00 | $19.00 | $18.00 | $18.00 | $16.91 | 561 |
| 2020-03-18 | $22.00 | $22.20 | $22.00 | $22.20 | $20.85 | 1,048 |
| 2020-03-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 100 |
| 2020-03-16 | $23.90 | $23.90 | $22.00 | $22.00 | $20.67 | 1,501 |
| 2020-03-13 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 0 |
| 2020-03-12 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 5 |
| 2020-03-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 0 |
| 2020-03-10 | $25.00 | $25.00 | $24.50 | $24.50 | $23.02 | 650 |
| 2020-03-09 | $25.65 | $25.65 | $24.15 | $24.30 | $22.83 | 518 |
| 2020-03-06 | $26.99 | $26.99 | $26.99 | $26.99 | $25.35 | 10 |
| 2020-03-05 | $26.99 | $26.99 | $26.99 | $26.99 | $25.35 | 7,085 |
| 2020-03-04 | $26.75 | $26.75 | $26.75 | $26.75 | $25.13 | 0 |
| 2020-03-03 | $26.75 | $26.75 | $26.75 | $26.75 | $25.13 | 302 |
| 2020-03-02 | $26.90 | $27.00 | $26.55 | $27.00 | $25.36 | 922 |
| 2020-02-28 | $26.75 | $26.75 | $26.75 | $26.75 | $25.13 | 0 |
| 2020-02-27 | $26.75 | $26.75 | $26.75 | $26.75 | $25.13 | 0 |
| 2020-02-26 | $26.75 | $26.75 | $26.75 | $26.75 | $25.13 | 304 |
| 2020-02-25 | $27.00 | $27.00 | $27.00 | $27.00 | $25.36 | 0 |
| 2020-02-24 | $26.10 | $27.00 | $26.10 | $27.00 | $25.36 | 449 |
| 2020-02-21 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 0 |
| 2020-02-20 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 0 |
| 2020-02-19 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 1 |
| 2020-02-18 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 0 |
| 2020-02-14 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 0 |
| 2020-02-13 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 100 |
| 2020-02-12 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 0 |
| 2020-02-11 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 350 |
| 2020-02-10 | $25.45 | $26.25 | $23.90 | $26.25 | $24.66 | 1,437 |
| 2020-02-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 18,700 |
| 2020-02-06 | $25.99 | $25.99 | $25.99 | $25.99 | $24.41 | 900 |
| 2020-02-04 | $23.80 | $23.80 | $23.80 | $23.80 | $22.36 | 0 |
| 2020-02-03 | $23.80 | $23.80 | $23.80 | $23.80 | $22.36 | 0 |
| 2020-01-31 | $24.11 | $24.11 | $23.80 | $23.80 | $22.36 | 500 |
| 2020-01-30 | $25.51 | $25.51 | $24.75 | $24.75 | $23.25 | 280 |
| 2020-01-29 | $26.07 | $26.07 | $26.07 | $26.07 | $24.49 | 0 |
| 2020-01-28 | $26.07 | $26.07 | $26.07 | $26.07 | $24.49 | 0 |
| 2020-01-27 | $26.25 | $26.25 | $26.07 | $26.07 | $24.49 | 322 |
| 2020-01-24 | $26.25 | $26.25 | $26.25 | $26.25 | $24.66 | 0 |
| 2020-01-23 | $26.25 | $26.25 | $26.25 | $26.25 | $24.66 | 500 |
| 2020-01-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 0 |
| 2020-01-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 0 |
| 2020-01-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 193 |
| 2020-01-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.42 | 0 |
| 2020-01-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.42 | 0 |
| 2020-01-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.42 | 0 |
| 2020-01-13 | $26.00 | $26.00 | $26.00 | $26.00 | $24.42 | 0 |
| 2020-01-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.42 | 37 |
| 2020-01-09 | $25.95 | $26.00 | $25.90 | $26.00 | $24.42 | 405 |
| 2020-01-08 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 0 |
| 2020-01-07 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 28 |
| 2020-01-06 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 100 |
| 2020-01-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2020-01-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 0 |
| 2019-12-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 10,900 |
| 2019-12-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 38 |
| 2019-12-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 4,500 |
| 2019-12-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 400 |
| 2019-12-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 109 |
| 2019-12-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 100 |
| 2019-12-20 | $23.00 | $23.00 | $22.15 | $22.15 | $20.81 | 750 |
| 2019-12-19 | $23.20 | $23.20 | $23.20 | $23.20 | $21.79 | 0 |
| 2019-12-18 | $23.80 | $23.80 | $22.10 | $23.20 | $21.79 | 917 |
| 2019-12-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 8 |
| 2019-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.55 | 808 |
| 2019-12-13 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 0 |
| 2019-12-12 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 0 |
| 2019-12-11 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 420 |
| 2019-12-10 | $25.00 | $25.00 | $24.25 | $24.25 | $22.78 | 210 |
| 2019-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 1,000 |
| 2019-12-06 | $24.75 | $24.75 | $24.75 | $24.75 | $23.25 | 0 |
| 2019-12-05 | $24.75 | $24.75 | $24.75 | $24.75 | $23.25 | 8 |
| 2019-12-04 | $24.65 | $24.75 | $24.65 | $24.75 | $23.25 | 400 |
| 2019-12-03 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 0 |
| 2019-12-02 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 20 |
| 2019-11-29 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 0 |
| 2019-11-27 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 25 |
| 2019-11-26 | $24.26 | $24.26 | $24.25 | $24.25 | $22.78 | 400 |
| 2019-11-25 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 100 |
| 2019-11-22 | $24.65 | $24.65 | $24.65 | $24.65 | $23.16 | 0 |
| 2019-11-21 | $24.65 | $24.65 | $24.65 | $24.65 | $23.16 | 0 |
| 2019-11-20 | $24.65 | $24.65 | $24.65 | $24.65 | $23.16 | 100 |
| 2019-11-19 | $23.85 | $23.85 | $23.85 | $23.85 | $22.40 | 0 |
| 2019-11-18 | $23.85 | $23.85 | $23.85 | $23.85 | $22.40 | 200 |
| 2019-11-15 | $24.21 | $24.21 | $23.80 | $23.80 | $22.36 | 600 |
| 2019-11-14 | $23.80 | $23.80 | $23.80 | $23.80 | $22.36 | 500 |
| 2019-11-13 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 2 |
| 2019-11-12 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 0 |
| 2019-11-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 100 |
| 2019-11-08 | $24.55 | $24.55 | $24.50 | $24.50 | $23.02 | 1,125 |
| 2019-11-07 | $24.55 | $24.55 | $24.55 | $24.55 | $23.06 | 0 |
| 2019-11-06 | $24.55 | $24.55 | $24.55 | $24.55 | $23.06 | 3 |
| 2019-11-05 | $24.55 | $24.55 | $24.55 | $24.55 | $23.06 | 300 |
| 2019-11-04 | $24.75 | $24.75 | $24.75 | $24.75 | $23.25 | 0 |
| 2019-11-01 | $24.75 | $24.75 | $24.75 | $24.75 | $23.25 | 100 |
| 2019-10-31 | $24.75 | $24.75 | $24.75 | $24.75 | $23.25 | 100 |
| 2019-10-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 0 |
| 2019-10-29 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 10 |
| 2019-10-28 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 0 |
| 2019-10-25 | $24.00 | $24.25 | $24.00 | $24.25 | $22.78 | 400 |
| 2019-10-24 | $24.90 | $24.90 | $23.25 | $23.25 | $21.84 | 1,600 |
| 2019-10-23 | $25.00 | $26.25 | $25.00 | $25.00 | $23.48 | 700 |
| 2019-10-22 | $24.90 | $24.90 | $24.90 | $24.90 | $23.39 | 120 |
| 2019-10-21 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 0 |
| 2019-10-18 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 0 |
| 2019-10-17 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 0 |
| 2019-10-16 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 0 |
| 2019-10-15 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 0 |
| 2019-10-14 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 0 |
| 2019-10-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 0 |
| 2019-10-10 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 0 |
| 2019-10-09 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 200 |
| 2019-10-08 | $23.65 | $23.65 | $23.50 | $23.50 | $22.08 | 310 |
| 2019-10-07 | $23.65 | $23.65 | $23.65 | $23.65 | $22.22 | 0 |
| 2019-10-04 | $23.65 | $23.65 | $23.65 | $23.65 | $22.22 | 2,980 |
| 2019-10-03 | $23.55 | $23.55 | $23.55 | $23.55 | $22.12 | 20 |
| 2019-10-02 | $23.55 | $23.55 | $23.55 | $23.55 | $22.12 | 0 |
| 2019-10-01 | $23.55 | $23.55 | $23.55 | $23.55 | $22.12 | 100 |
| 2019-09-30 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 198 |
| 2019-09-27 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 0 |
| 2019-09-26 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 91 |
| 2019-09-25 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 0 |
| 2019-09-24 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 100 |
| 2019-09-23 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 0 |
| 2019-09-20 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 0 |
| 2019-09-19 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 0 |
| 2019-09-18 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 0 |
| 2019-09-17 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 100 |
| 2019-09-16 | $25.20 | $25.20 | $25.20 | $25.20 | $23.67 | 0 |
| 2019-09-13 | $25.20 | $25.20 | $25.20 | $25.20 | $23.67 | 100 |
| 2019-09-12 | $25.17 | $25.17 | $25.17 | $25.17 | $23.64 | 100 |
| 2019-09-11 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 40 |
| 2019-09-10 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 0 |
| 2019-09-09 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 0 |
| 2019-09-06 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 1,080 |
| 2019-09-05 | $26.25 | $26.45 | $26.20 | $26.45 | $24.85 | 625 |
| 2019-09-04 | $23.09 | $23.09 | $23.09 | $23.09 | $21.69 | 0 |
| 2019-09-03 | $23.05 | $23.09 | $23.05 | $23.09 | $21.69 | 330 |
| 2019-08-30 | $23.05 | $23.05 | $23.05 | $23.05 | $21.65 | 100 |
| 2019-08-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2019-08-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2019-08-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 0 |
| 2019-08-26 | $25.50 | $25.50 | $23.00 | $23.00 | $21.61 | 1,500 |
| 2019-08-23 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 411 |
| 2019-08-22 | $25.69 | $25.69 | $25.69 | $25.69 | $24.13 | 0 |
| 2019-08-21 | $25.50 | $25.70 | $25.50 | $25.69 | $24.13 | 600 |
| 2019-08-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 0 |
| 2019-08-19 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 200 |
| 2019-08-15 | $23.50 | $25.90 | $23.50 | $25.90 | $24.33 | 624 |
| 2019-08-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 100 |
| 2019-08-13 | $23.65 | $23.65 | $23.65 | $23.65 | $22.22 | 50 |
| 2019-08-12 | $23.65 | $23.65 | $23.65 | $23.65 | $22.22 | 500 |
| 2019-08-09 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 100 |
| 2019-08-08 | $23.00 | $23.20 | $21.50 | $21.50 | $20.20 | 500 |
| 2019-08-07 | $23.00 | $23.20 | $21.50 | $21.50 | $20.20 | 500 |
| 2019-08-06 | $23.50 | $26.50 | $23.50 | $26.50 | $24.89 | 593 |
| 2019-08-05 | $23.50 | $23.50 | $20.95 | $23.50 | $22.08 | 167,853 |
| 2019-08-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 50 |
| 2019-08-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 100 |
| 2019-07-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.61 | 100 |
| 2019-07-30 | $21.05 | $21.05 | $20.00 | $20.00 | $18.79 | 100 |
| 2019-07-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.79 | 44 |
| 2019-07-26 | $21.05 | $21.05 | $20.00 | $20.00 | $18.79 | 351 |
| 2019-07-25 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 25 |
| 2019-07-24 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 204 |
| 2019-07-23 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 0 |
| 2019-07-22 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 0 |
| 2019-07-19 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 0 |
| 2019-07-18 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 0 |
| 2019-07-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 900 |
| 2019-07-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 0 |
| 2019-07-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 0 |
| 2019-07-12 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 0 |
| 2019-07-11 | $23.00 | $23.00 | $22.00 | $22.00 | $20.67 | 600 |
| 2019-07-10 | $21.01 | $21.01 | $21.01 | $21.01 | $19.74 | 300 |
| 2019-07-09 | $21.50 | $21.50 | $21.40 | $21.40 | $20.10 | 250 |
| 2019-07-08 | $21.90 | $21.90 | $21.90 | $21.90 | $20.57 | 556 |
| 2019-07-05 | $22.00 | $22.10 | $22.00 | $22.10 | $20.76 | 4,800 |
| 2019-07-03 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 0 |
| 2019-07-02 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 0 |
| 2019-07-01 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 0 |
| 2019-06-28 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 0 |
| 2019-06-27 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 100 |
| 2019-06-26 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 1,000 |
| 2019-06-25 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 100 |
| 2019-06-24 | $23.95 | $23.95 | $23.95 | $23.95 | $22.50 | 0 |
| 2019-06-21 | $23.95 | $23.95 | $23.95 | $23.95 | $22.50 | 0 |
| 2019-06-19 | $22.50 | $24.00 | $22.50 | $23.95 | $22.50 | 596 |
| 2019-06-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.48 | 0 |
| 2019-06-17 | $22.00 | $25.00 | $22.00 | $25.00 | $23.48 | 384 |
| 2019-06-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 0 |
| 2019-06-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 0 |
| 2019-06-12 | $21.65 | $22.00 | $21.61 | $22.00 | $20.67 | 1,241 |
| 2019-06-11 | $21.90 | $22.00 | $21.90 | $22.00 | $20.67 | 400 |
| 2019-06-07 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-06-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-06-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-06-03 | $22.05 | $22.05 | $21.50 | $21.50 | $20.20 | 350 |
| 2019-05-31 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 0 |
| 2019-05-30 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 0 |
| 2019-05-29 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 0 |
| 2019-05-28 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 109 |
| 2019-05-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 0 |
| 2019-05-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 0 |
| 2019-05-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 0 |
| 2019-05-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 0 |
| 2019-05-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 16,193 |
| 2019-05-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 100 |
| 2019-05-16 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 0 |
| 2019-05-15 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 0 |
| 2019-05-14 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 0 |
| 2019-05-13 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 0 |
| 2019-05-10 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 0 |
| 2019-05-09 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 0 |
| 2019-05-08 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 0 |
| 2019-05-07 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 25 |
| 2019-05-06 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 0 |
| 2019-05-03 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 1 |
| 2019-05-02 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 262 |
| 2019-05-01 | $22.80 | $22.80 | $22.80 | $22.80 | $21.42 | 0 |
| 2019-04-30 | $22.80 | $22.80 | $22.80 | $22.80 | $21.42 | 0 |
| 2019-04-29 | $22.80 | $22.80 | $22.80 | $22.80 | $21.42 | 112 |
| 2019-04-25 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 0 |
| 2019-04-24 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 0 |
| 2019-04-23 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 0 |
| 2019-04-22 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 0 |
| 2019-04-18 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 0 |
| 2019-04-17 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 0 |
| 2019-04-16 | $21.55 | $21.55 | $20.75 | $20.75 | $19.49 | 304 |
| 2019-04-15 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-04-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-04-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 3,703 |
| 2019-04-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-04-09 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-04-08 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-04-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 1,538 |
| 2019-04-04 | $22.75 | $22.75 | $22.75 | $22.75 | $21.37 | 439 |
| 2019-04-03 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 0 |
| 2019-04-02 | $23.00 | $23.00 | $22.85 | $22.85 | $21.47 | 736 |
| 2019-04-01 | $22.00 | $23.00 | $22.00 | $23.00 | $21.61 | 400 |
| 2019-03-29 | $22.50 | $22.50 | $22.50 | $22.50 | $21.14 | 256 |
| 2019-03-28 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-03-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-03-26 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-03-25 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-03-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-03-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 39 |
| 2019-03-20 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-03-19 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 91 |
| 2019-03-18 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 100 |
| 2019-03-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.67 | 181 |
| 2019-03-13 | $22.20 | $22.20 | $22.20 | $22.20 | $19.95 | 1 |
| 2019-03-12 | $22.20 | $22.20 | $22.20 | $22.20 | $19.95 | 110 |
| 2019-03-11 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 39 |
| 2019-03-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 0 |
| 2019-03-07 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 0 |
| 2019-03-06 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 0 |
| 2019-03-05 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 0 |
| 2019-03-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 0 |
| 2019-03-01 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 0 |
| 2019-02-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 0 |
| 2019-02-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 100 |
| 2019-02-26 | $22.00 | $23.00 | $22.00 | $23.00 | $20.67 | 5,500 |
| 2019-02-20 | $22.01 | $22.01 | $22.00 | $22.00 | $19.77 | 406 |
| 2019-02-19 | $22.00 | $23.00 | $22.00 | $22.50 | $20.22 | 5,213 |
| 2019-02-15 | $18.80 | $18.80 | $18.80 | $18.80 | $16.89 | 0 |
| 2019-02-14 | $18.80 | $18.80 | $18.80 | $18.80 | $16.89 | 0 |
| 2019-02-13 | $18.80 | $18.80 | $18.80 | $18.80 | $16.89 | 147 |
| 2019-02-12 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2019-02-11 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2019-02-08 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2019-02-07 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 197 |
| 2019-02-06 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2019-02-05 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2019-02-04 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2019-02-01 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2019-01-31 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2019-01-30 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2019-01-29 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2019-01-28 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2019-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2019-01-24 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2019-01-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 100 |
| 2019-01-22 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 211 |
| 2019-01-18 | $22.50 | $22.50 | $22.50 | $22.50 | $20.22 | 0 |
| 2019-01-17 | $22.50 | $22.50 | $22.50 | $22.50 | $20.22 | 0 |
| 2019-01-16 | $22.50 | $22.50 | $22.50 | $22.50 | $20.22 | 0 |
| 2019-01-15 | $22.50 | $22.50 | $22.50 | $22.50 | $20.22 | 76 |
| 2019-01-14 | $22.50 | $22.50 | $22.50 | $22.50 | $20.22 | 0 |
| 2019-01-11 | $22.50 | $22.50 | $22.50 | $22.50 | $20.22 | 25 |
| 2019-01-10 | $22.50 | $22.50 | $22.50 | $22.50 | $20.22 | 393 |
| 2019-01-09 | $20.05 | $20.05 | $20.05 | $20.05 | $18.02 | 0 |
| 2019-01-08 | $20.05 | $20.05 | $20.05 | $20.05 | $18.02 | 0 |
| 2019-01-07 | $20.05 | $20.05 | $20.05 | $20.05 | $18.02 | 0 |
| 2019-01-04 | $20.05 | $20.05 | $20.05 | $20.05 | $18.02 | 700 |
| 2019-01-03 | $19.50 | $19.50 | $19.50 | $19.50 | $17.52 | 950 |
| 2019-01-02 | $20.50 | $21.00 | $20.50 | $21.00 | $18.87 | 1,669 |
| 2018-12-27 | $19.50 | $19.50 | $19.50 | $19.50 | $17.52 | 0 |
| 2018-12-26 | $19.50 | $19.50 | $19.50 | $19.50 | $17.52 | 400 |
| 2018-12-24 | $19.50 | $19.50 | $19.50 | $19.50 | $17.52 | 0 |
| 2018-12-21 | $20.50 | $20.50 | $19.00 | $19.50 | $17.52 | 900 |
| 2018-12-20 | $21.20 | $21.20 | $21.20 | $21.20 | $19.05 | 0 |
| 2018-12-18 | $21.20 | $21.20 | $21.20 | $21.20 | $19.05 | 0 |
| 2018-12-14 | $20.50 | $21.20 | $20.50 | $21.20 | $19.05 | 400 |
| 2018-12-13 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 0 |
| 2018-12-12 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 150 |
| 2018-12-11 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 0 |
| 2018-12-10 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 1 |
| 2018-12-07 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 0 |
| 2018-12-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 17 |
| 2018-12-04 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 0 |
| 2018-12-03 | $22.00 | $22.00 | $20.50 | $20.50 | $18.42 | 400 |
| 2018-11-30 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 105 |
| 2018-11-29 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 50 |
| 2018-11-28 | $22.20 | $22.20 | $22.00 | $22.00 | $19.77 | 200 |
| 2018-11-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 0 |
| 2018-11-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 0 |
| 2018-11-23 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 200 |
| 2018-11-21 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 200 |
| 2018-11-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 0 |
| 2018-11-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 0 |
| 2018-11-16 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 200 |
| 2018-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $21.57 | 0 |
| 2018-11-14 | $24.00 | $24.00 | $24.00 | $24.00 | $21.57 | 0 |
| 2018-11-13 | $24.00 | $24.00 | $24.00 | $24.00 | $21.57 | 0 |
| 2018-11-12 | $24.00 | $24.00 | $24.00 | $24.00 | $21.57 | 0 |
| 2018-11-09 | $24.00 | $24.00 | $24.00 | $24.00 | $21.57 | 0 |
| 2018-11-08 | $24.00 | $24.00 | $24.00 | $24.00 | $21.57 | 100 |
| 2018-11-07 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-11-06 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 63 |
| 2018-11-05 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-30 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 100 |
| 2018-10-29 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-26 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 100 |
| 2018-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-24 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-22 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 47 |
| 2018-10-19 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-16 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-15 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-09 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-03 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-10-02 | $23.20 | $23.20 | $23.00 | $23.00 | $20.67 | 300 |
| 2018-10-01 | $24.45 | $24.45 | $24.45 | $24.45 | $21.97 | 0 |
| 2018-09-28 | $24.45 | $24.45 | $24.45 | $24.45 | $21.97 | 0 |
| 2018-09-27 | $24.45 | $24.45 | $24.45 | $24.45 | $21.97 | 0 |
| 2018-09-26 | $24.45 | $24.45 | $24.45 | $24.45 | $21.97 | 200 |
| 2018-09-25 | $24.00 | $24.00 | $24.00 | $24.00 | $21.57 | 0 |
| 2018-09-24 | $22.73 | $24.00 | $22.73 | $24.00 | $21.57 | 200 |
| 2018-09-21 | $22.73 | $22.73 | $22.73 | $22.73 | $20.42 | 0 |
| 2018-09-20 | $22.73 | $22.73 | $22.73 | $22.73 | $20.42 | 0 |
| 2018-09-19 | $22.80 | $22.80 | $22.73 | $22.73 | $20.42 | 37,800 |
| 2018-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 135 |
| 2018-09-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.67 | 0 |
| 2018-09-14 | $22.00 | $23.00 | $22.00 | $23.00 | $20.67 | 235 |
| 2018-09-13 | $20.60 | $20.60 | $20.60 | $20.60 | $18.51 | 0 |
| 2018-09-12 | $20.60 | $20.60 | $20.60 | $20.60 | $18.51 | 1,500 |
| 2018-09-11 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2018-09-10 | $21.70 | $21.70 | $21.50 | $21.50 | $19.32 | 500 |
| 2018-09-07 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2018-09-06 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2018-09-05 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2018-09-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2018-08-31 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2018-08-30 | $21.70 | $21.70 | $21.50 | $21.50 | $19.32 | 700 |
| 2018-08-29 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2018-08-28 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2018-08-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2018-08-24 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2018-08-23 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2018-08-22 | $21.60 | $21.70 | $21.50 | $21.50 | $19.32 | 600 |
| 2018-08-21 | $21.80 | $21.80 | $21.80 | $21.80 | $19.59 | 2 |
| 2018-08-20 | $21.80 | $21.80 | $21.80 | $21.80 | $19.59 | 0 |
| 2018-08-17 | $21.80 | $21.80 | $21.80 | $21.80 | $19.59 | 0 |
| 2018-08-16 | $21.80 | $21.80 | $21.80 | $21.80 | $19.59 | 0 |
| 2018-08-15 | $21.80 | $21.80 | $21.80 | $21.80 | $19.59 | 100 |
| 2018-08-14 | $21.75 | $21.75 | $21.75 | $21.75 | $19.54 | 0 |
| 2018-08-13 | $21.75 | $21.75 | $21.75 | $21.75 | $19.54 | 0 |
| 2018-08-10 | $21.75 | $21.75 | $21.75 | $21.75 | $19.54 | 13 |
| 2018-08-09 | $21.75 | $21.75 | $21.75 | $21.75 | $19.54 | 300 |
| 2018-08-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 0 |
| 2018-08-07 | $20.90 | $21.00 | $20.90 | $21.00 | $18.87 | 300 |
| 2018-08-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 0 |
| 2018-08-03 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 0 |
| 2018-08-02 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 0 |
| 2018-08-01 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 0 |
| 2018-07-31 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 0 |
| 2018-07-30 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 200 |
| 2018-07-27 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 0 |
| 2018-07-26 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 100 |
| 2018-07-25 | $20.44 | $20.44 | $20.44 | $20.44 | $18.37 | 0 |
| 2018-07-24 | $20.48 | $20.48 | $20.44 | $20.44 | $18.37 | 400 |
| 2018-07-23 | $20.48 | $20.48 | $20.48 | $20.48 | $18.40 | 0 |
| 2018-07-20 | $20.48 | $20.48 | $20.48 | $20.48 | $18.40 | 60 |
| 2018-07-19 | $20.48 | $20.48 | $20.48 | $20.48 | $18.40 | 3,600 |
| 2018-07-18 | $20.75 | $20.75 | $20.48 | $20.48 | $18.40 | 3,000 |
| 2018-07-17 | $21.20 | $21.20 | $21.20 | $21.20 | $19.05 | 100 |
| 2018-07-16 | $21.20 | $21.20 | $21.20 | $21.20 | $19.05 | 0 |
| 2018-07-13 | $21.20 | $21.20 | $21.20 | $21.20 | $19.05 | 0 |
| 2018-07-12 | $21.20 | $21.20 | $21.20 | $21.20 | $19.05 | 0 |
| 2018-07-11 | $21.20 | $21.20 | $21.20 | $21.20 | $19.05 | 0 |
| 2018-07-10 | $21.20 | $21.20 | $21.20 | $21.20 | $19.05 | 0 |
| 2018-07-09 | $21.20 | $21.20 | $21.20 | $21.20 | $19.05 | 0 |
| 2018-07-06 | $21.20 | $21.20 | $21.20 | $21.20 | $19.05 | 200 |
| 2018-07-05 | $21.09 | $21.09 | $21.09 | $21.09 | $18.95 | 551 |
| 2018-07-03 | $21.09 | $21.09 | $21.09 | $21.09 | $18.95 | 1,127 |
| 2018-07-02 | $21.09 | $21.09 | $21.09 | $21.09 | $18.95 | 0 |
| 2018-06-29 | $21.09 | $21.09 | $21.09 | $21.09 | $18.95 | 0 |
| 2018-06-28 | $21.09 | $21.09 | $21.09 | $21.09 | $18.95 | 0 |
| 2018-06-27 | $21.09 | $21.09 | $21.09 | $21.09 | $18.95 | 0 |
| 2018-06-26 | $21.09 | $21.15 | $21.09 | $21.09 | $18.95 | 1,012 |
| 2018-06-25 | $21.09 | $21.09 | $21.09 | $21.09 | $18.95 | 274 |
| 2018-06-22 | $21.09 | $21.09 | $21.09 | $21.09 | $18.95 | 100 |
| 2018-06-21 | $20.75 | $20.75 | $20.75 | $20.75 | $18.64 | 0 |
| 2018-06-20 | $21.00 | $21.00 | $20.75 | $20.75 | $18.64 | 1,200 |
| 2018-06-19 | $21.00 | $21.00 | $20.75 | $20.75 | $18.64 | 500 |
| 2018-06-18 | $22.00 | $22.00 | $21.25 | $21.25 | $19.09 | 2,100 |
| 2018-06-15 | $22.25 | $22.25 | $22.25 | $22.25 | $19.99 | 0 |
| 2018-06-14 | $22.25 | $22.25 | $22.25 | $22.25 | $19.99 | 0 |
| 2018-06-13 | $22.25 | $22.25 | $22.25 | $22.25 | $19.99 | 0 |
| 2018-06-12 | $22.25 | $22.25 | $22.25 | $22.25 | $19.99 | 0 |
| 2018-06-11 | $22.25 | $22.25 | $22.25 | $22.25 | $19.99 | 200 |
| 2018-06-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 0 |
| 2018-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 0 |
| 2018-06-06 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 200 |
| 2018-06-05 | $21.50 | $21.50 | $20.25 | $20.25 | $18.20 | 15,250 |
| 2018-06-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 1 |
| 2018-06-01 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 400 |
| 2018-05-31 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 0 |
| 2018-05-30 | $21.50 | $21.50 | $21.50 | $21.50 | $19.32 | 100 |
| 2018-05-29 | $21.35 | $21.35 | $21.35 | $21.35 | $19.18 | 100 |
| 2018-05-25 | $21.10 | $21.10 | $21.10 | $21.10 | $18.96 | 0 |
| 2018-05-24 | $21.10 | $21.10 | $21.10 | $21.10 | $18.96 | 0 |
| 2018-05-23 | $21.10 | $21.10 | $21.10 | $21.10 | $18.96 | 0 |
| 2018-05-22 | $21.10 | $21.10 | $21.10 | $21.10 | $18.96 | 0 |
| 2018-05-21 | $21.10 | $21.10 | $21.10 | $21.10 | $18.96 | 0 |
| 2018-05-18 | $21.10 | $21.10 | $21.10 | $21.10 | $18.96 | 0 |
| 2018-05-17 | $21.10 | $21.10 | $21.10 | $21.10 | $18.96 | 0 |
| 2018-05-16 | $21.10 | $21.10 | $21.10 | $21.10 | $18.96 | 0 |
| 2018-05-15 | $21.10 | $21.10 | $21.10 | $21.10 | $18.96 | 600 |
| 2018-05-14 | $22.88 | $22.88 | $22.00 | $22.00 | $19.77 | 700 |
| 2018-05-11 | $22.75 | $22.75 | $22.75 | $22.75 | $20.44 | 0 |
| 2018-05-10 | $22.75 | $22.75 | $22.75 | $22.75 | $20.44 | 0 |
| 2018-05-09 | $22.75 | $22.75 | $22.75 | $22.75 | $20.44 | 0 |
| 2018-05-08 | $22.75 | $22.75 | $22.75 | $22.75 | $20.44 | 924 |
| 2018-05-07 | $22.75 | $22.75 | $22.75 | $22.75 | $20.44 | 0 |
| 2018-05-04 | $22.75 | $22.75 | $22.75 | $22.75 | $20.44 | 162 |
| 2018-05-03 | $22.50 | $22.50 | $22.50 | $22.50 | $20.22 | 200 |
| 2018-05-02 | $22.98 | $22.98 | $22.98 | $22.98 | $20.65 | 0 |
| 2018-05-01 | $22.98 | $22.98 | $22.98 | $22.98 | $20.65 | 1 |
| 2018-04-30 | $22.98 | $22.98 | $22.98 | $22.98 | $20.65 | 0 |
| 2018-04-27 | $22.98 | $22.98 | $22.98 | $22.98 | $20.65 | 2 |
| 2018-04-26 | $22.98 | $22.98 | $22.98 | $22.98 | $20.65 | 9 |
| 2018-04-25 | $23.00 | $23.00 | $22.98 | $22.98 | $20.65 | 1,012 |
| 2018-04-24 | $23.00 | $23.00 | $22.98 | $22.98 | $20.65 | 3,600 |
| 2018-04-23 | $23.25 | $23.25 | $23.25 | $23.25 | $20.89 | 55 |
| 2018-04-20 | $23.25 | $23.25 | $23.25 | $23.25 | $20.89 | 110 |
| 2018-04-19 | $21.10 | $23.25 | $21.10 | $23.25 | $20.89 | 200 |
| 2018-04-18 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 0 |
| 2018-04-17 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 200 |
| 2018-04-16 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 0 |
| 2018-04-13 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 0 |
| 2018-04-12 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 100 |
| 2018-04-11 | $20.75 | $20.75 | $20.75 | $20.75 | $18.64 | 0 |
| 2018-04-10 | $20.75 | $20.75 | $20.75 | $20.75 | $18.64 | 100 |
| 2018-04-09 | $20.25 | $20.25 | $20.25 | $20.25 | $18.20 | 50 |
| 2018-04-06 | $20.25 | $20.25 | $20.25 | $20.25 | $18.20 | 0 |
| 2018-04-05 | $20.25 | $20.25 | $20.25 | $20.25 | $18.20 | 0 |
| 2018-04-04 | $20.30 | $20.30 | $20.25 | $20.25 | $18.20 | 30,000 |
| 2018-04-03 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 0 |
| 2018-04-02 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 75 |
| 2018-03-29 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 0 |
| 2018-03-28 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 0 |
| 2018-03-27 | $21.00 | $21.20 | $21.00 | $21.00 | $18.87 | 2,500 |
| 2018-03-26 | $21.00 | $21.20 | $21.00 | $21.00 | $18.87 | 900 |
| 2018-03-23 | $21.00 | $21.00 | $21.00 | $21.00 | $18.87 | 0 |
| 2018-03-22 | $21.00 | $21.00 | $21.00 | $21.00 | $18.69 | 4,000 |
| 2018-03-21 | $22.00 | $22.00 | $21.00 | $21.00 | $18.69 | 5,900 |
| 2018-03-20 | $21.00 | $21.00 | $20.00 | $20.00 | $17.80 | 29,075 |
| 2018-03-19 | $21.00 | $23.00 | $20.50 | $20.50 | $18.25 | 13,293 |
| 2018-03-16 | $19.01 | $22.90 | $19.01 | $19.01 | $16.92 | 700 |
| 2018-03-15 | $23.00 | $23.00 | $23.00 | $23.00 | $20.47 | 0 |
| 2018-03-14 | $23.00 | $23.00 | $23.00 | $23.00 | $20.47 | 25 |
| 2018-03-13 | $22.55 | $23.25 | $22.55 | $23.00 | $20.47 | 20,800 |
| 2018-03-12 | $22.55 | $22.55 | $22.55 | $22.55 | $20.07 | 400 |
| 2018-03-09 | $21.50 | $22.53 | $21.50 | $22.50 | $20.03 | 1,950 |
| 2018-03-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.69 | 0 |
| 2018-03-07 | $21.05 | $21.05 | $21.00 | $21.00 | $18.69 | 4,100 |
| 2018-03-06 | $21.95 | $21.95 | $21.55 | $21.85 | $19.45 | 4,600 |
| 2018-03-05 | $21.90 | $21.90 | $21.90 | $21.90 | $19.49 | 1,000 |
| 2018-03-02 | $21.10 | $21.10 | $21.10 | $21.10 | $18.78 | 0 |
| 2018-03-01 | $21.10 | $21.10 | $21.10 | $21.10 | $18.78 | 0 |
| 2018-02-28 | $21.10 | $21.10 | $21.10 | $21.10 | $18.78 | 0 |
| 2018-02-27 | $21.10 | $21.10 | $21.10 | $21.10 | $18.78 | 0 |
| 2018-02-26 | $21.10 | $21.10 | $21.10 | $21.10 | $18.78 | 600 |
| 2018-02-23 | $20.75 | $20.75 | $20.00 | $20.00 | $17.80 | 1,200 |
| 2018-02-22 | $20.00 | $20.00 | $20.00 | $20.00 | $17.80 | 100 |
| 2018-02-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.80 | 0 |
| 2018-02-20 | $20.00 | $20.00 | $20.00 | $20.00 | $17.80 | 67 |
| 2018-02-16 | $20.00 | $20.00 | $20.00 | $20.00 | $17.80 | 1,900 |
| 2018-02-15 | $22.65 | $22.65 | $22.55 | $22.55 | $20.07 | 200 |
| 2018-02-14 | $22.49 | $22.50 | $22.37 | $22.37 | $19.91 | 3,001 |
| 2018-02-13 | $21.60 | $21.60 | $21.60 | $21.60 | $19.23 | 0 |
| 2018-02-12 | $21.60 | $21.60 | $21.60 | $21.60 | $19.23 | 800 |
| 2018-02-09 | $21.10 | $21.10 | $21.10 | $21.10 | $18.78 | 0 |
| 2018-02-08 | $21.10 | $21.10 | $21.10 | $21.10 | $18.78 | 100 |
| 2018-02-07 | $20.74 | $20.74 | $20.74 | $20.74 | $18.46 | 0 |
| 2018-02-06 | $20.74 | $20.74 | $20.74 | $20.74 | $18.46 | 0 |
| 2018-02-05 | $20.74 | $20.74 | $20.74 | $20.74 | $18.46 | 63 |
| 2018-02-02 | $20.74 | $20.74 | $20.74 | $20.74 | $18.46 | 0 |
| 2018-02-01 | $20.60 | $20.76 | $20.40 | $20.74 | $18.46 | 3,600 |
| 2018-01-31 | $20.85 | $20.85 | $20.85 | $20.85 | $18.56 | 0 |
| 2018-01-30 | $20.93 | $21.00 | $20.85 | $20.85 | $18.56 | 2,450 |
| 2018-01-29 | $21.00 | $21.00 | $20.95 | $20.95 | $18.65 | 7,500 |
| 2018-01-26 | $21.40 | $21.40 | $21.25 | $21.25 | $18.91 | 700 |
| 2018-01-25 | $21.90 | $21.90 | $20.00 | $21.30 | $18.96 | 5,000 |
| 2018-01-24 | $22.00 | $22.00 | $21.80 | $21.80 | $19.40 | 1,000 |
| 2018-01-23 | $21.30 | $21.30 | $21.30 | $21.30 | $18.96 | 0 |
| 2018-01-22 | $21.30 | $21.30 | $21.30 | $21.30 | $18.96 | 0 |
| 2018-01-19 | $21.50 | $21.50 | $21.30 | $21.30 | $18.96 | 1,000 |
| 2018-01-18 | $20.95 | $20.95 | $20.95 | $20.95 | $18.65 | 0 |
| 2018-01-17 | $21.50 | $21.50 | $20.95 | $20.95 | $18.65 | 2,800 |
| 2018-01-16 | $21.60 | $21.60 | $21.60 | $21.60 | $19.23 | 0 |
| 2018-01-12 | $21.60 | $21.60 | $21.60 | $21.60 | $19.23 | 62 |
| 2018-01-11 | $21.60 | $21.60 | $21.60 | $21.60 | $19.23 | 1,000 |
| 2018-01-10 | $19.50 | $19.50 | $19.50 | $19.50 | $17.36 | 0 |
| 2018-01-09 | $19.50 | $19.50 | $19.50 | $19.50 | $17.36 | 0 |
| 2018-01-08 | $19.50 | $19.50 | $19.50 | $19.50 | $17.36 | 150 |
| 2018-01-05 | $20.00 | $20.00 | $19.50 | $19.50 | $17.36 | 5,451 |
| 2018-01-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.80 | 0 |
| 2018-01-03 | $19.00 | $20.00 | $19.00 | $20.00 | $17.80 | 2,387 |
| 2018-01-02 | $19.25 | $19.25 | $17.50 | $17.50 | $15.58 | 1,000 |
| 2017-12-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.80 | 0 |
| 2017-12-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.80 | 0 |
| 2017-12-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.80 | 0 |
| 2017-12-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.80 | 0 |
| 2017-12-22 | $20.00 | $20.00 | $20.00 | $20.00 | $17.80 | 0 |
| 2017-12-21 | $19.95 | $20.00 | $17.70 | $20.00 | $17.80 | 6,825 |
| 2017-12-20 | $19.95 | $19.95 | $19.90 | $19.90 | $17.71 | 2,100 |
| 2017-12-19 | $19.90 | $19.95 | $19.90 | $19.95 | $17.76 | 3,700 |
| 2017-12-18 | $20.00 | $20.00 | $19.90 | $20.00 | $17.80 | 6,100 |
| 2017-12-15 | $20.00 | $20.00 | $20.00 | $20.00 | $17.80 | 0 |
| 2017-12-14 | $19.70 | $20.00 | $19.70 | $20.00 | $17.80 | 1,700 |
| 2017-12-13 | $19.50 | $19.50 | $19.50 | $19.50 | $17.36 | 1,000 |
| 2017-12-12 | $19.25 | $19.25 | $19.25 | $19.25 | $17.13 | 500 |
| 2017-12-11 | $18.50 | $18.90 | $18.50 | $18.90 | $16.82 | 1,025 |
| 2017-12-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.02 | 0 |
| 2017-12-07 | $18.00 | $18.00 | $18.00 | $18.00 | $16.02 | 0 |
| 2017-12-06 | $18.00 | $18.00 | $18.00 | $18.00 | $16.02 | 303 |
| 2017-12-05 | $18.00 | $18.00 | $18.00 | $18.00 | $16.02 | 30 |
| 2017-12-04 | $18.00 | $18.00 | $18.00 | $18.00 | $16.02 | 695 |
| 2017-12-01 | $18.00 | $18.00 | $18.00 | $18.00 | $16.02 | 0 |
| 2017-11-30 | $18.50 | $18.50 | $18.00 | $18.00 | $16.02 | 400 |
| 2017-11-29 | $16.75 | $16.75 | $16.75 | $16.75 | $14.91 | 0 |
| 2017-11-28 | $16.75 | $16.75 | $16.75 | $16.75 | $14.91 | 0 |
| 2017-11-27 | $16.75 | $16.75 | $16.75 | $16.75 | $14.91 | 89 |
| 2017-11-24 | $16.75 | $16.75 | $16.75 | $16.75 | $14.91 | 0 |
| 2017-11-22 | $16.75 | $16.75 | $16.75 | $16.75 | $14.91 | 0 |
| 2017-11-21 | $16.75 | $16.75 | $16.75 | $16.75 | $14.91 | 25 |
| 2017-11-20 | $16.75 | $16.75 | $16.75 | $16.75 | $14.91 | 0 |
| 2017-11-17 | $16.85 | $16.85 | $16.75 | $16.75 | $14.91 | 682 |
| 2017-11-16 | $16.90 | $16.90 | $16.90 | $16.90 | $15.04 | 202 |
| 2017-11-15 | $16.90 | $16.90 | $16.90 | $16.90 | $15.04 | 0 |
| 2017-11-14 | $16.90 | $16.90 | $16.90 | $16.90 | $15.04 | 0 |
| 2017-11-13 | $16.90 | $16.90 | $16.90 | $16.90 | $15.04 | 0 |
| 2017-11-10 | $16.90 | $16.90 | $16.90 | $16.90 | $15.04 | 0 |
| 2017-11-09 | $16.90 | $16.90 | $16.90 | $16.90 | $15.04 | 100 |
| 2017-11-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-11-07 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-11-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 25 |
| 2017-11-03 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-11-02 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-11-01 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-10-31 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-10-30 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-10-27 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 1,977 |
| 2017-10-26 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 400 |
| 2017-10-25 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2017-10-24 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18 | 0 |
| 2017-10-23 | $17.25 | $17.25 | $17.05 | $17.05 | $15.18 | 2,375 |
| 2017-10-20 | $17.10 | $17.30 | $16.05 | $17.30 | $15.40 | 3,550 |
| 2017-10-19 | $17.75 | $17.75 | $17.75 | $17.75 | $15.80 | 60 |
| 2017-10-18 | $17.75 | $17.75 | $17.75 | $17.75 | $15.80 | 0 |
| 2017-10-17 | $17.75 | $17.75 | $17.75 | $17.75 | $15.80 | 60 |
| 2017-10-16 | $17.75 | $17.75 | $17.75 | $17.75 | $15.80 | 100 |
| 2017-10-13 | $16.90 | $16.90 | $16.90 | $16.90 | $15.04 | 0 |
| 2017-10-12 | $16.90 | $16.90 | $16.90 | $16.90 | $15.04 | 0 |
| 2017-10-11 | $16.90 | $16.90 | $16.90 | $16.90 | $15.04 | 0 |
| 2017-10-10 | $16.90 | $16.90 | $16.90 | $16.90 | $15.04 | 0 |
| 2017-10-09 | $16.90 | $16.90 | $16.90 | $16.90 | $15.04 | 100 |
| 2017-10-06 | $16.05 | $16.05 | $16.05 | $16.05 | $14.29 | 0 |
| 2017-10-05 | $17.80 | $17.80 | $16.05 | $16.05 | $14.29 | 407 |
| 2017-10-04 | $17.80 | $17.80 | $17.80 | $17.80 | $15.84 | 10 |
| 2017-10-03 | $17.85 | $17.85 | $17.80 | $17.80 | $15.84 | 812 |
| 2017-10-02 | $17.85 | $17.85 | $17.85 | $17.85 | $15.89 | 0 |
| 2017-09-29 | $17.85 | $17.85 | $17.85 | $17.85 | $15.89 | 1 |
| 2017-09-28 | $17.85 | $17.85 | $17.85 | $17.85 | $15.89 | 867 |
| 2017-09-27 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-09-26 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-09-25 | $17.00 | $17.10 | $16.90 | $17.00 | $15.13 | 37,600 |
| 2017-09-22 | $17.25 | $17.25 | $16.90 | $16.90 | $15.04 | 250 |
| 2017-09-21 | $16.05 | $16.25 | $16.05 | $16.25 | $14.46 | 425 |
| 2017-09-20 | $16.85 | $16.85 | $16.05 | $16.70 | $14.86 | 2,016 |
| 2017-09-19 | $18.50 | $18.50 | $18.50 | $18.50 | $16.47 | 0 |
| 2017-09-18 | $18.50 | $18.50 | $18.50 | $18.50 | $16.47 | 0 |
| 2017-09-15 | $18.50 | $18.50 | $18.50 | $18.50 | $16.47 | 0 |
| 2017-09-14 | $18.50 | $18.50 | $18.50 | $18.50 | $16.47 | 2,200 |
| 2017-09-13 | $18.15 | $18.15 | $18.15 | $18.15 | $16.15 | 0 |
| 2017-09-12 | $18.50 | $18.50 | $18.15 | $18.15 | $16.15 | 800 |
| 2017-09-11 | $18.20 | $18.20 | $18.20 | $18.20 | $16.20 | 1,004 |
| 2017-09-08 | $18.20 | $18.20 | $18.20 | $18.20 | $16.20 | 200 |
| 2017-09-07 | $17.99 | $17.99 | $17.99 | $17.99 | $16.01 | 0 |
| 2017-09-06 | $17.99 | $17.99 | $17.99 | $17.99 | $16.01 | 100 |
| 2017-09-05 | $18.20 | $18.20 | $18.20 | $18.20 | $16.20 | 0 |
| 2017-09-01 | $18.20 | $18.20 | $18.20 | $18.20 | $16.20 | 0 |
| 2017-08-31 | $18.20 | $18.20 | $18.20 | $18.20 | $16.20 | 500 |
| 2017-08-30 | $17.99 | $17.99 | $17.99 | $17.99 | $16.01 | 0 |
| 2017-08-29 | $17.44 | $17.99 | $17.44 | $17.99 | $16.01 | 200 |
| 2017-08-28 | $17.45 | $17.45 | $17.45 | $17.45 | $15.53 | 0 |
| 2017-08-25 | $17.45 | $17.45 | $17.45 | $17.45 | $15.53 | 0 |
| 2017-08-24 | $17.45 | $17.45 | $17.45 | $17.45 | $15.53 | 100 |
| 2017-08-23 | $17.50 | $17.50 | $17.50 | $17.50 | $15.58 | 35 |
| 2017-08-22 | $17.50 | $17.50 | $17.50 | $17.50 | $15.58 | 500 |
| 2017-08-21 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-08-18 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-08-17 | $16.99 | $17.00 | $16.99 | $17.00 | $15.13 | 2,000 |
| 2017-08-16 | $16.99 | $16.99 | $16.99 | $16.99 | $15.12 | 0 |
| 2017-08-15 | $16.99 | $16.99 | $16.99 | $16.99 | $15.12 | 0 |
| 2017-08-14 | $16.99 | $16.99 | $16.99 | $16.99 | $15.12 | 0 |
| 2017-08-11 | $16.75 | $16.99 | $16.60 | $16.99 | $15.12 | 8,100 |
| 2017-08-10 | $16.75 | $16.75 | $16.75 | $16.75 | $14.91 | 2,000 |
| 2017-08-09 | $16.55 | $16.70 | $16.55 | $16.70 | $14.86 | 500 |
| 2017-08-08 | $16.40 | $16.40 | $16.40 | $16.40 | $14.60 | 12,600 |
| 2017-08-07 | $17.05 | $17.05 | $17.01 | $17.01 | $15.14 | 700 |
| 2017-08-04 | $17.45 | $17.45 | $17.45 | $17.45 | $15.53 | 120 |
| 2017-08-03 | $18.04 | $18.06 | $18.04 | $18.04 | $16.06 | 3,650 |
| 2017-08-02 | $17.90 | $17.90 | $17.90 | $17.90 | $15.93 | 1,429 |
| 2017-08-01 | $17.05 | $17.90 | $17.05 | $17.90 | $15.93 | 3,218 |
| 2017-07-31 | $17.90 | $17.90 | $17.75 | $17.90 | $15.93 | 3,000 |
| 2017-07-28 | $17.90 | $17.90 | $17.90 | $17.90 | $15.93 | 1,000 |
| 2017-07-27 | $17.99 | $17.99 | $17.99 | $17.99 | $16.01 | 150 |
| 2017-07-26 | $17.10 | $17.15 | $16.75 | $17.15 | $15.26 | 5,080 |
| 2017-07-25 | $17.10 | $17.10 | $17.08 | $17.08 | $15.20 | 6,000 |
| 2017-07-24 | $16.90 | $16.90 | $16.90 | $16.90 | $15.04 | 800 |
| 2017-07-21 | $17.10 | $17.10 | $17.10 | $17.10 | $15.22 | 2,000 |
| 2017-07-20 | $17.00 | $17.00 | $16.85 | $17.00 | $15.13 | 2,689 |
| 2017-07-19 | $16.85 | $16.85 | $16.85 | $16.85 | $15.00 | 30 |
| 2017-07-18 | $16.85 | $16.85 | $16.85 | $16.85 | $15.00 | 0 |
| 2017-07-17 | $16.99 | $17.00 | $16.85 | $16.85 | $15.00 | 7,656 |
| 2017-07-14 | $16.64 | $16.64 | $16.64 | $16.64 | $14.81 | 0 |
| 2017-07-12 | $16.64 | $16.64 | $16.64 | $16.64 | $14.81 | 500 |
| 2017-07-11 | $16.65 | $16.65 | $16.65 | $16.65 | $14.82 | 0 |
| 2017-07-10 | $16.65 | $16.65 | $16.65 | $16.65 | $14.82 | 0 |
| 2017-07-07 | $16.65 | $16.65 | $16.65 | $16.65 | $14.82 | 0 |
| 2017-07-06 | $16.60 | $16.65 | $16.60 | $16.65 | $14.82 | 6,000 |
| 2017-07-05 | $16.60 | $16.60 | $16.60 | $16.60 | $14.78 | 0 |
| 2017-07-03 | $16.60 | $16.60 | $16.60 | $16.60 | $14.78 | 0 |
| 2017-06-30 | $16.60 | $16.60 | $16.60 | $16.60 | $14.78 | 0 |
| 2017-06-29 | $16.85 | $16.85 | $16.60 | $16.60 | $14.78 | 3,160 |
| 2017-06-28 | $16.80 | $16.80 | $16.80 | $16.80 | $14.95 | 100 |
| 2017-06-27 | $16.75 | $16.80 | $16.75 | $16.80 | $14.95 | 200 |
| 2017-06-26 | $16.20 | $16.20 | $16.20 | $16.20 | $14.42 | 0 |
| 2017-06-23 | $16.20 | $16.20 | $16.20 | $16.20 | $14.42 | 0 |
| 2017-06-22 | $16.20 | $16.20 | $16.20 | $16.20 | $14.42 | 800 |
| 2017-06-21 | $16.00 | $17.00 | $16.00 | $17.00 | $15.13 | 4,400 |
| 2017-06-20 | $15.80 | $15.80 | $15.80 | $15.80 | $14.06 | 3,600 |
| 2017-06-19 | $15.80 | $15.80 | $15.70 | $15.70 | $13.97 | 2,600 |
| 2017-06-16 | $15.60 | $15.60 | $15.60 | $15.60 | $13.89 | 0 |
| 2017-06-15 | $15.60 | $15.60 | $15.60 | $15.60 | $13.89 | 500 |
| 2017-06-14 | $15.60 | $15.60 | $15.60 | $15.60 | $13.89 | 0 |
| 2017-06-13 | $15.58 | $15.60 | $15.58 | $15.60 | $13.89 | 600 |
| 2017-06-12 | $15.55 | $15.55 | $15.55 | $15.55 | $13.84 | 0 |
| 2017-06-09 | $15.55 | $15.55 | $15.55 | $15.55 | $13.84 | 0 |
| 2017-06-08 | $15.55 | $15.55 | $15.55 | $15.55 | $13.84 | 0 |
| 2017-06-07 | $15.55 | $15.55 | $15.55 | $15.55 | $13.84 | 0 |
| 2017-06-06 | $15.55 | $15.55 | $15.55 | $15.55 | $13.84 | 0 |
| 2017-06-05 | $15.55 | $15.55 | $15.55 | $15.55 | $13.84 | 50 |
| 2017-06-02 | $15.55 | $15.55 | $15.55 | $15.55 | $13.84 | 0 |
| 2017-06-01 | $15.55 | $15.55 | $15.55 | $15.55 | $13.84 | 10 |
| 2017-05-31 | $15.55 | $15.55 | $15.55 | $15.55 | $13.84 | 150 |
| 2017-05-30 | $15.55 | $15.55 | $15.55 | $15.55 | $13.84 | 6,000 |
| 2017-05-26 | $15.53 | $15.53 | $15.53 | $15.53 | $13.82 | 0 |
| 2017-05-25 | $15.35 | $15.55 | $15.30 | $15.53 | $13.82 | 83,008 |
| 2017-05-24 | $15.25 | $15.25 | $15.25 | $15.25 | $13.57 | 0 |
| 2017-05-23 | $15.25 | $15.25 | $15.25 | $15.25 | $13.57 | 0 |
| 2017-05-22 | $15.02 | $15.25 | $15.02 | $15.25 | $13.57 | 2,850 |
| 2017-05-19 | $15.02 | $15.02 | $15.02 | $15.02 | $13.37 | 100 |
| 2017-05-18 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 0 |
| 2017-05-17 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 0 |
| 2017-05-16 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 0 |
| 2017-05-15 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 0 |
| 2017-05-12 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 0 |
| 2017-05-11 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 0 |
| 2017-05-10 | $15.95 | $15.95 | $15.95 | $15.95 | $14.20 | 0 |
| 2017-05-09 | $15.48 | $15.95 | $15.48 | $15.95 | $14.20 | 200 |
| 2017-05-08 | $15.46 | $15.90 | $15.46 | $15.90 | $14.15 | 7,220 |
| 2017-05-05 | $15.75 | $15.75 | $15.38 | $15.60 | $13.89 | 1,800 |
| 2017-05-04 | $15.50 | $15.50 | $15.50 | $15.50 | $13.80 | 0 |
| 2017-05-03 | $15.50 | $15.50 | $15.50 | $15.50 | $13.80 | 300 |
| 2017-05-02 | $15.06 | $16.00 | $14.25 | $16.00 | $14.24 | 2,917 |
| 2017-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 0 |
| 2017-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 0 |
| 2017-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $14.69 | 0 |
| 2017-04-26 | $16.65 | $16.65 | $16.50 | $16.50 | $14.69 | 1,700 |
| 2017-04-25 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-04-24 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-04-21 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-04-20 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 0 |
| 2017-04-19 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 184 |
| 2017-04-18 | $17.00 | $17.00 | $17.00 | $17.00 | $15.13 | 444 |
| 2017-04-17 | $16.05 | $16.05 | $16.05 | $16.05 | $14.29 | 15 |
| 2017-04-13 | $16.05 | $16.05 | $16.05 | $16.05 | $14.29 | 0 |
| 2017-04-12 | $16.05 | $16.05 | $16.05 | $16.05 | $14.29 | 0 |
| 2017-04-11 | $16.05 | $16.05 | $16.05 | $16.05 | $14.29 | 116 |
| 2017-04-10 | $16.05 | $16.05 | $16.05 | $16.05 | $14.29 | 0 |
| 2017-04-07 | $16.05 | $16.05 | $16.05 | $16.05 | $14.29 | 400 |
| 2017-04-06 | $16.00 | $16.00 | $16.00 | $16.00 | $14.24 | 0 |
| 2017-04-05 | $15.90 | $16.00 | $15.90 | $16.00 | $14.24 | 1,000 |
| 2017-04-04 | $15.80 | $15.80 | $15.80 | $15.80 | $14.06 | 0 |
| 2017-04-03 | $15.80 | $15.80 | $15.80 | $15.80 | $14.06 | 300 |
| 2017-03-31 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2017-03-30 | $15.75 | $15.81 | $15.75 | $15.75 | $14.02 | 5,000 |
| 2017-03-29 | $15.70 | $15.70 | $15.70 | $15.70 | $13.97 | 0 |
| 2017-03-28 | $15.70 | $15.70 | $15.70 | $15.70 | $13.97 | 0 |
| 2017-03-27 | $15.70 | $15.70 | $15.70 | $15.70 | $13.97 | 0 |
| 2017-03-24 | $15.70 | $15.70 | $15.70 | $15.70 | $13.97 | 300 |
| 2017-03-23 | $15.99 | $16.00 | $15.65 | $15.65 | $13.93 | 1,100 |
| 2017-03-22 | $15.89 | $15.90 | $15.89 | $15.90 | $14.02 | 500 |
| 2017-03-21 | $15.70 | $15.70 | $15.70 | $15.70 | $13.84 | 0 |
| 2017-03-20 | $15.50 | $15.70 | $15.50 | $15.70 | $13.84 | 14,700 |
| 2017-03-17 | $15.50 | $15.50 | $15.50 | $15.50 | $13.67 | 0 |
| 2017-03-16 | $15.70 | $15.70 | $15.50 | $15.50 | $13.67 | 1,200 |
| 2017-03-15 | $15.90 | $15.90 | $15.90 | $15.90 | $14.02 | 200 |
| 2017-03-14 | $15.85 | $15.85 | $15.85 | $15.85 | $13.97 | 200 |
| 2017-03-13 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 0 |
| 2017-03-10 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 0 |
| 2017-03-09 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 14,800 |
| 2017-03-08 | $15.79 | $15.79 | $15.79 | $15.79 | $13.92 | 300 |
| 2017-03-07 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 0 |
| 2017-03-06 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 0 |
| 2017-03-03 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 6,500 |
| 2017-03-02 | $15.80 | $15.80 | $15.75 | $15.75 | $13.89 | 16,700 |
| 2017-03-01 | $15.75 | $15.75 | $15.70 | $15.75 | $13.89 | 26,900 |
| 2017-02-28 | $15.75 | $15.75 | $15.75 | $15.75 | $13.89 | 2,600 |
| 2017-02-27 | $15.75 | $15.75 | $15.75 | $15.75 | $13.89 | 0 |
| 2017-02-24 | $15.80 | $15.83 | $15.75 | $15.75 | $13.89 | 3,900 |
| 2017-02-23 | $15.84 | $15.84 | $15.84 | $15.84 | $13.96 | 0 |
| 2017-02-22 | $15.84 | $15.84 | $15.84 | $15.84 | $13.96 | 0 |
| 2017-02-21 | $15.80 | $15.84 | $15.80 | $15.84 | $13.96 | 2,400 |
| 2017-02-17 | $15.78 | $15.78 | $15.75 | $15.75 | $13.89 | 1,600 |
| 2017-02-16 | $15.80 | $15.80 | $15.78 | $15.78 | $13.91 | 5,700 |
| 2017-02-15 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 0 |
| 2017-02-14 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 1,100 |
| 2017-02-13 | $15.75 | $15.75 | $15.75 | $15.75 | $13.89 | 0 |
| 2017-02-10 | $15.75 | $15.75 | $15.75 | $15.75 | $13.89 | 0 |
| 2017-02-09 | $15.75 | $15.75 | $15.75 | $15.75 | $13.89 | 0 |
| 2017-02-08 | $15.75 | $15.75 | $15.75 | $15.75 | $13.89 | 0 |
| 2017-02-07 | $15.75 | $15.75 | $15.75 | $15.75 | $13.89 | 0 |
| 2017-02-06 | $15.75 | $15.75 | $15.75 | $15.75 | $13.89 | 0 |
| 2017-02-03 | $15.75 | $15.75 | $15.75 | $15.75 | $13.89 | 0 |
| 2017-02-02 | $15.75 | $15.75 | $15.75 | $15.75 | $13.89 | 1,100 |
| 2017-02-01 | $15.75 | $15.75 | $15.75 | $15.75 | $13.89 | 0 |
| 2017-01-31 | $15.75 | $15.75 | $15.75 | $15.75 | $13.89 | 15 |
| 2017-01-30 | $15.75 | $15.75 | $15.75 | $15.75 | $13.89 | 415 |
| 2017-01-27 | $16.20 | $16.20 | $16.20 | $16.20 | $14.28 | 100 |
| 2017-01-26 | $16.00 | $16.25 | $16.00 | $16.25 | $14.33 | 6,900 |
| 2017-01-24 | $16.00 | $16.00 | $16.00 | $16.00 | $14.11 | 100 |
| 2017-01-20 | $17.00 | $17.00 | $17.00 | $17.00 | $14.99 | 200 |
| 2017-01-18 | $15.75 | $15.75 | $15.75 | $15.75 | $13.89 | 3,400 |
| 2017-01-17 | $17.00 | $17.00 | $17.00 | $17.00 | $14.99 | 10 |
| 2017-01-13 | $17.00 | $17.00 | $17.00 | $17.00 | $14.99 | 50 |
| 2017-01-12 | $17.00 | $17.00 | $17.00 | $17.00 | $14.99 | 1,000 |
| 2017-01-09 | $16.99 | $17.00 | $16.99 | $17.00 | $14.99 | 700 |
| 2017-01-05 | $18.00 | $18.00 | $18.00 | $18.00 | $15.87 | 61 |
| 2016-12-30 | $18.00 | $18.00 | $18.00 | $18.00 | $15.87 | 66 |
| 2016-12-29 | $15.75 | $18.00 | $15.75 | $18.00 | $15.87 | 7,776 |
| 2016-12-28 | $15.75 | $15.80 | $15.73 | $15.75 | $13.89 | 9,950 |
| 2016-12-27 | $16.00 | $16.00 | $15.75 | $15.75 | $13.89 | 272 |
| 2016-12-23 | $16.00 | $18.00 | $16.00 | $18.00 | $15.87 | 900 |
| 2016-12-21 | $18.00 | $18.00 | $18.00 | $18.00 | $15.87 | 200 |
| 2016-12-20 | $18.00 | $18.00 | $18.00 | $18.00 | $15.87 | 2,200 |
| 2016-12-16 | $16.50 | $16.50 | $16.50 | $16.50 | $14.55 | 50 |
| 2016-12-15 | $16.00 | $16.50 | $16.00 | $16.50 | $14.55 | 1,000 |
| 2016-12-14 | $15.50 | $15.50 | $15.50 | $15.50 | $13.67 | 1,000 |
| 2016-12-13 | $16.50 | $16.50 | $16.50 | $16.50 | $14.55 | 1,067 |
| 2016-12-12 | $15.50 | $15.50 | $15.50 | $15.50 | $13.67 | 407 |
| 2016-12-07 | $15.75 | $16.50 | $15.00 | $16.20 | $14.28 | 3,496 |
| 2016-12-06 | $15.50 | $15.50 | $15.50 | $15.50 | $13.67 | 55 |
| 2016-12-05 | $15.50 | $15.50 | $15.50 | $15.50 | $13.67 | 8 |
| 2016-12-02 | $15.50 | $15.50 | $15.50 | $15.50 | $13.67 | 2,004 |
| 2016-12-01 | $15.50 | $15.50 | $15.50 | $15.50 | $13.67 | 300 |
| 2016-10-17 | $15.70 | $15.70 | $15.70 | $15.70 | $13.84 | 1,200 |
| 2016-10-10 | $15.70 | $15.70 | $15.70 | $15.70 | $13.84 | 175 |
| 2016-10-05 | $16.05 | $16.05 | $16.00 | $16.00 | $14.11 | 1,500 |
| 2016-10-04 | $16.10 | $16.10 | $16.00 | $16.05 | $14.15 | 1,500 |
| 2016-10-03 | $16.30 | $16.35 | $16.00 | $16.00 | $14.11 | 4,000 |
| 2016-09-26 | $15.90 | $15.90 | $15.75 | $15.75 | $13.89 | 2,800 |
| 2016-09-23 | $15.90 | $15.90 | $15.90 | $15.90 | $14.02 | 15,100 |
| 2016-09-21 | $15.65 | $15.65 | $15.65 | $15.65 | $13.80 | 70 |
| 2016-09-20 | $15.65 | $15.65 | $15.65 | $15.65 | $13.80 | 350 |
| 2016-09-19 | $16.25 | $16.25 | $16.25 | $16.25 | $14.33 | 300 |
| 2016-09-14 | $16.00 | $16.12 | $16.00 | $16.00 | $14.11 | 1,200 |
| 2016-09-13 | $15.01 | $15.75 | $15.01 | $15.75 | $13.89 | 8,200 |
| 2016-09-07 | $16.00 | $16.00 | $16.00 | $16.00 | $14.11 | 2,000 |
| 2016-09-06 | $15.50 | $15.75 | $15.50 | $15.75 | $13.89 | 350 |
| 2016-09-02 | $15.55 | $15.65 | $15.55 | $15.64 | $13.79 | 1,650 |
| 2016-09-01 | $15.33 | $15.33 | $15.33 | $15.33 | $13.52 | 1,302 |
| 2016-08-31 | $15.32 | $15.32 | $15.32 | $15.32 | $13.51 | 994 |
| 2016-08-30 | $15.25 | $15.25 | $15.10 | $15.10 | $13.31 | 407 |
| 2016-08-29 | $15.25 | $15.25 | $15.25 | $15.25 | $13.44 | 600 |
| 2016-08-26 | $15.00 | $15.00 | $15.00 | $15.00 | $13.22 | 4,290 |
| 2016-08-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.22 | 1,000 |
| 2016-08-18 | $15.00 | $15.00 | $15.00 | $15.00 | $13.22 | 1 |
| 2016-08-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.22 | 646 |
| 2016-08-05 | $14.70 | $15.50 | $14.70 | $15.50 | $13.67 | 2,724 |
| 2016-08-04 | $14.85 | $15.00 | $14.06 | $15.00 | $13.22 | 1,500 |
| 2016-08-03 | $15.45 | $15.45 | $15.45 | $15.45 | $13.62 | 1,407 |
| 2016-08-02 | $15.11 | $15.11 | $15.11 | $15.11 | $13.32 | 500 |
| 2016-07-29 | $15.10 | $15.10 | $15.10 | $15.10 | $13.31 | 1,581 |
| 2016-07-28 | $15.06 | $15.06 | $15.06 | $15.06 | $13.28 | 160 |
| 2016-07-27 | $15.99 | $16.00 | $15.06 | $15.06 | $13.28 | 3,019 |
| 2016-07-25 | $15.50 | $15.50 | $15.50 | $15.50 | $13.67 | 1,300 |
| 2016-07-22 | $15.50 | $15.50 | $15.50 | $15.50 | $13.67 | 100 |
| 2016-07-19 | $15.00 | $15.00 | $14.99 | $15.00 | $13.22 | 1,617 |
| 2016-07-18 | $15.50 | $15.99 | $15.40 | $15.50 | $13.67 | 4,200 |
| 2016-07-15 | $15.50 | $15.50 | $15.50 | $15.50 | $13.67 | 1,020 |
| 2016-07-14 | $15.52 | $15.52 | $15.52 | $15.52 | $13.68 | 350 |
| 2016-07-13 | $15.52 | $15.52 | $15.52 | $15.52 | $13.68 | 300 |
| 2016-07-12 | $15.70 | $15.70 | $15.70 | $15.70 | $13.84 | 200 |
| 2016-07-11 | $14.86 | $15.60 | $14.86 | $15.60 | $13.75 | 1,100 |
| 2016-07-07 | $15.60 | $15.60 | $15.60 | $15.60 | $13.75 | 587 |
| 2016-07-06 | $15.05 | $16.00 | $15.05 | $15.20 | $13.40 | 1,477 |
| 2016-07-05 | $14.95 | $15.05 | $14.95 | $15.05 | $13.27 | 1,439 |
| 2016-06-30 | $13.97 | $14.50 | $13.97 | $14.50 | $12.78 | 1,600 |
| 2016-06-29 | $13.97 | $13.97 | $13.95 | $13.95 | $12.30 | 300 |
| 2016-06-28 | $13.97 | $13.97 | $13.97 | $13.97 | $12.32 | 336 |
| 2016-06-23 | $13.56 | $13.60 | $13.50 | $13.50 | $11.90 | 9,815 |
| 2016-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $11.90 | 478 |
| 2016-06-21 | $13.45 | $13.50 | $13.45 | $13.50 | $11.90 | 45,989 |
| 2016-06-17 | $14.50 | $14.50 | $14.00 | $14.00 | $12.34 | 678 |
| 2016-06-09 | $13.30 | $13.30 | $13.30 | $13.30 | $11.73 | 100 |
| 2016-06-08 | $13.75 | $13.75 | $13.75 | $13.75 | $12.12 | 200 |
| 2016-06-01 | $14.00 | $14.00 | $14.00 | $14.00 | $12.34 | 1,000 |
| 2016-05-31 | $14.00 | $15.00 | $13.50 | $13.50 | $11.90 | 3,982 |
| 2016-05-17 | $13.00 | $13.25 | $13.00 | $13.25 | $11.68 | 614 |
| 2016-05-13 | $13.50 | $15.00 | $13.25 | $15.00 | $13.22 | 14,900 |
| 2016-04-20 | $15.00 | $15.00 | $15.00 | $15.00 | $13.22 | 10 |
| 2016-04-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.22 | 1,000 |
| 2016-04-14 | $13.78 | $13.78 | $13.50 | $13.50 | $11.90 | 450 |
| 2016-04-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.34 | 1,807 |
| 2016-04-08 | $13.85 | $13.85 | $13.85 | $13.85 | $12.21 | 100 |
| 2016-04-01 | $14.00 | $14.00 | $14.00 | $14.00 | $12.34 | 1,000 |
| 2016-03-28 | $14.00 | $14.00 | $14.00 | $14.00 | $12.34 | 28 |
| 2016-03-24 | $14.00 | $14.00 | $14.00 | $14.00 | $12.34 | 10 |
| 2016-03-23 | $14.00 | $14.00 | $14.00 | $14.00 | $12.34 | 3,400 |
| 2016-03-18 | $14.00 | $14.00 | $14.00 | $14.00 | $12.34 | 1,650 |
| 2016-03-17 | $13.95 | $14.00 | $13.95 | $13.95 | $12.30 | 7,409 |
| 2016-03-15 | $13.00 | $13.00 | $13.00 | $13.00 | $11.46 | 100 |
| 2016-03-14 | $13.00 | $13.00 | $13.00 | $13.00 | $11.46 | 186 |
| 2016-03-08 | $13.00 | $13.00 | $13.00 | $13.00 | $11.46 | 1,450 |
| 2016-03-03 | $13.00 | $13.00 | $13.00 | $13.00 | $11.46 | 158 |
| 2016-03-01 | $13.00 | $13.00 | $13.00 | $13.00 | $11.46 | 8 |
| 2016-02-24 | $13.00 | $13.00 | $13.00 | $13.00 | $11.46 | 6 |
| 2016-02-23 | $13.00 | $13.00 | $13.00 | $13.00 | $11.46 | 200 |
| 2016-02-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.46 | 1 |
| 2016-02-16 | $12.35 | $13.00 | $12.35 | $13.00 | $11.46 | 551 |
| 2016-02-02 | $12.15 | $12.15 | $12.15 | $12.15 | $10.71 | 259 |
| 2016-01-25 | $13.75 | $13.75 | $13.75 | $13.75 | $12.12 | 8 |
| 2016-01-21 | $13.75 | $13.75 | $13.75 | $13.75 | $12.12 | 100 |
| 2016-01-20 | $12.15 | $12.15 | $12.11 | $12.11 | $10.68 | 1,100 |
| 2016-01-13 | $13.35 | $14.00 | $13.35 | $14.00 | $12.34 | 300 |
| 2016-01-11 | $12.25 | $12.25 | $12.25 | $12.25 | $10.80 | 32 |
| 2016-01-08 | $12.25 | $12.25 | $12.25 | $12.25 | $10.80 | 100 |
| 2016-01-06 | $12.25 | $12.25 | $12.25 | $12.25 | $10.80 | 503 |
| 2016-01-05 | $12.10 | $12.10 | $12.10 | $12.10 | $10.67 | 200 |
| 2016-01-04 | $12.10 | $12.10 | $12.10 | $12.10 | $10.67 | 1 |
Nobility Homes Inc (NOBH) News Headlines
Recent Nobility Homes Inc (NOBH) News
Similar Companies to Nobility Homes Inc (NOBH) 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 | -- | -- | -- |