Northway Financial Inc (NWYF) Exchange: OTCQB
Data as of April 25, 2024
$18.50 ($0.00) 0.00%
Northway Financial Inc - Daily Information
Click for more stock information on Northway Financial Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $18.50 |
| Previous Close | $18.50 |
| High | $18.50 |
| Low | $18.50 |
| Adjusted Open | $18.50 |
| Previous Adjusted Close | $18.50 |
| Adjusted High | $18.50 |
| Adjusted Low | $18.50 |
About Northway Financial Inc (NWYF)
Northway Financial, Inc., headquartered in North Conway, New Hampshire, is a bank holding company. Through its subsidiary bank, Northway Bank, the Company offers a broad range of financial products and services to individuals, businesses and the public sector from its 16 full-service banking offices and its loan production offices located in Bedford and Portsmouth, New Hampshire.
Invest in Northway Financial Inc (NWYF)
Historical Stock Data for Northway Financial Inc (NWYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 818 |
| 2024-03-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-03-21 | $18.48 | $18.50 | $18.45 | $18.50 | $18.50 | 818 |
| 2024-03-20 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 2,900 |
| 2024-03-19 | $18.40 | $18.40 | $18.36 | $18.36 | $18.36 | 3,932 |
| 2024-03-18 | $18.70 | $18.75 | $18.32 | $18.32 | $18.32 | 1,177 |
| 2024-03-15 | $18.62 | $18.62 | $18.52 | $18.60 | $18.60 | 5,560 |
| 2024-03-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 5,000 |
| 2024-03-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 5,000 |
| 2024-03-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 5,100 |
| 2024-03-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2024-03-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 4 |
| 2024-03-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2024-03-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 1,359 |
| 2024-03-05 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2024-03-04 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2024-03-01 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2024-02-29 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 100 |
| 2024-02-28 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2024-02-27 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2024-02-26 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2024-02-23 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 1,867 |
| 2024-02-22 | $18.56 | $18.56 | $18.51 | $18.51 | $18.51 | 200 |
| 2024-02-21 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2024-02-20 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 300 |
| 2024-02-16 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 1 |
| 2024-02-15 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2024-02-14 | $19.00 | $19.00 | $18.80 | $18.80 | $18.80 | 1,370 |
| 2024-02-13 | $19.50 | $19.52 | $18.63 | $19.00 | $19.00 | 2,201 |
| 2024-02-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 39 |
| 2024-02-09 | $20.50 | $20.50 | $20.25 | $20.25 | $20.25 | 1,152 |
| 2024-02-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 42 |
| 2024-02-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-02-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 14 |
| 2024-02-05 | $20.66 | $20.66 | $20.50 | $20.50 | $20.50 | 626 |
| 2024-02-02 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2024-02-01 | $20.53 | $20.53 | $20.53 | $20.53 | $20.19 | 167 |
| 2024-01-31 | $20.67 | $20.67 | $20.67 | $20.67 | $20.32 | 100 |
| 2024-01-30 | $20.65 | $20.65 | $20.65 | $20.65 | $20.30 | 0 |
| 2024-01-29 | $20.00 | $20.65 | $20.00 | $20.65 | $20.30 | 372 |
| 2024-01-26 | $19.25 | $20.05 | $19.25 | $20.05 | $19.71 | 8,925 |
| 2024-01-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.39 | 200 |
| 2024-01-24 | $18.37 | $18.50 | $18.37 | $18.50 | $18.19 | 996 |
| 2024-01-23 | $18.35 | $18.35 | $18.30 | $18.35 | $18.04 | 5,927 |
| 2024-01-22 | $18.32 | $18.33 | $18.32 | $18.33 | $18.33 | 4,576 |
| 2024-01-19 | $18.36 | $18.36 | $18.32 | $18.32 | $18.32 | 2,100 |
| 2024-01-18 | $18.46 | $18.46 | $18.38 | $18.38 | $18.38 | 400 |
| 2024-01-17 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 6,100 |
| 2024-01-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 3,000 |
| 2024-01-10 | $18.50 | $18.70 | $18.20 | $18.20 | $18.20 | 1,205 |
| 2024-01-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 4,300 |
| 2024-01-08 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2024-01-05 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,350 |
| 2024-01-04 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2024-01-03 | $18.30 | $18.30 | $18.00 | $18.10 | $18.10 | 1,350 |
| 2024-01-02 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 998 |
| 2023-12-29 | $17.90 | $18.25 | $17.90 | $18.25 | $18.25 | 4,080 |
| 2023-12-28 | $18.00 | $18.10 | $18.00 | $18.10 | $18.10 | 9,530 |
| 2023-12-27 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 215 |
| 2023-12-26 | $17.35 | $17.50 | $17.35 | $17.50 | $17.50 | 2,200 |
| 2023-12-22 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-12-21 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 3,661 |
| 2023-12-20 | $17.30 | $17.30 | $17.20 | $17.30 | $17.30 | 30,241 |
| 2023-12-19 | $17.30 | $17.35 | $17.25 | $17.25 | $17.25 | 7,000 |
| 2023-12-18 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 4,000 |
| 2023-12-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 200 |
| 2023-12-14 | $16.45 | $16.95 | $16.45 | $16.95 | $16.95 | 600 |
| 2023-12-13 | $16.25 | $16.40 | $16.25 | $16.40 | $16.40 | 14,271 |
| 2023-12-12 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 568 |
| 2023-12-11 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 11,000 |
| 2023-12-08 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 5,000 |
| 2023-12-07 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1,000 |
| 2023-12-06 | $16.40 | $16.40 | $16.25 | $16.25 | $16.25 | 6,619 |
| 2023-12-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 3,702 |
| 2023-12-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 155 |
| 2023-12-01 | $16.10 | $16.25 | $16.10 | $16.25 | $16.25 | 11,600 |
| 2023-11-30 | $15.91 | $15.91 | $15.90 | $15.90 | $15.90 | 5,251 |
| 2023-11-29 | $16.00 | $16.05 | $15.85 | $15.85 | $15.85 | 600 |
| 2023-11-28 | $16.30 | $16.30 | $15.95 | $16.00 | $16.00 | 3,700 |
| 2023-11-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1 |
| 2023-11-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-11-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-11-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 5,000 |
| 2023-11-20 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2023-11-17 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2023-11-16 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2023-11-15 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2023-11-14 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2023-11-13 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 3,000 |
| 2023-11-10 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 4,900 |
| 2023-11-09 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-11-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-11-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-11-06 | $16.85 | $17.10 | $16.20 | $16.20 | $16.20 | 12,929 |
| 2023-11-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,125 |
| 2023-11-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 707 |
| 2023-11-01 | $17.00 | $17.00 | $16.90 | $16.90 | $16.90 | 2,336 |
| 2023-10-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-10-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,000 |
| 2023-10-27 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-10-26 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-10-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-10-24 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-10-23 | $17.30 | $17.30 | $16.85 | $16.95 | $16.95 | 2,500 |
| 2023-10-20 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 100 |
| 2023-10-19 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 3,219 |
| 2023-10-18 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 354 |
| 2023-10-17 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-10-16 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-10-13 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-10-12 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-10-11 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-10-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 309 |
| 2023-10-09 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-10-06 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-10-05 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-10-04 | $17.25 | $17.30 | $17.25 | $17.30 | $17.30 | 205 |
| 2023-10-03 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-10-02 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-09-29 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 100 |
| 2023-09-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-09-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-09-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2023-09-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 379 |
| 2023-09-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-09-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 60 |
| 2023-09-20 | $17.50 | $17.50 | $17.25 | $17.25 | $17.25 | 2,500 |
| 2023-09-19 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-09-18 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-09-15 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-09-14 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-09-13 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-09-12 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-09-11 | $18.00 | $18.00 | $17.61 | $17.61 | $17.61 | 5,240 |
| 2023-09-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-09-07 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 208 |
| 2023-09-06 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 313 |
| 2023-09-05 | $17.65 | $17.65 | $17.20 | $17.20 | $17.20 | 1,240 |
| 2023-09-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 250 |
| 2023-08-31 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 100 |
| 2023-08-30 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 100 |
| 2023-08-29 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 3,000 |
| 2023-08-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-08-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 55 |
| 2023-08-24 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 500 |
| 2023-08-23 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-08-22 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 250 |
| 2023-08-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2023-08-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-08-16 | $17.70 | $18.00 | $17.70 | $18.00 | $18.00 | 4,100 |
| 2023-08-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2023-08-14 | $17.70 | $17.75 | $17.70 | $17.75 | $17.75 | 9,439 |
| 2023-08-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2023-08-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 25 |
| 2023-08-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 60 |
| 2023-08-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2023-08-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-08-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 108 |
| 2023-08-03 | $18.10 | $18.10 | $18.10 | $18.10 | $17.75 | 0 |
| 2023-08-02 | $18.10 | $18.10 | $18.10 | $18.10 | $17.75 | 0 |
| 2023-08-01 | $18.30 | $18.30 | $17.60 | $18.10 | $17.75 | 1,950 |
| 2023-07-31 | $18.25 | $18.25 | $18.25 | $18.25 | $17.90 | 200 |
| 2023-07-28 | $18.35 | $18.75 | $18.10 | $18.25 | $17.90 | 3,650 |
| 2023-07-27 | $18.50 | $18.50 | $17.55 | $18.50 | $18.15 | 1,687 |
| 2023-07-26 | $18.45 | $18.45 | $18.45 | $18.45 | $18.10 | 0 |
| 2023-07-25 | $18.45 | $18.45 | $18.45 | $18.45 | $18.10 | 100 |
| 2023-07-24 | $19.15 | $19.15 | $17.60 | $18.45 | $18.10 | 3,834 |
| 2023-07-21 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2023-07-20 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 160 |
| 2023-07-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,500 |
| 2023-07-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 150 |
| 2023-07-17 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 500 |
| 2023-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2023-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2023-07-07 | $18.59 | $19.60 | $18.59 | $19.60 | $19.60 | 2,208 |
| 2023-07-06 | $18.20 | $18.20 | $18.00 | $18.00 | $18.00 | 731 |
| 2023-07-05 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-07-03 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-30 | $18.20 | $18.99 | $18.20 | $18.99 | $18.99 | 2,000 |
| 2023-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 99 |
| 2023-06-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
| 2023-06-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-21 | $17.85 | $18.00 | $17.85 | $18.00 | $18.00 | 300 |
| 2023-06-20 | $17.20 | $17.20 | $16.60 | $16.60 | $16.60 | 900 |
| 2023-06-16 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2023-06-15 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2023-06-14 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1,206 |
| 2023-06-13 | $17.70 | $17.80 | $17.70 | $17.80 | $17.80 | 200 |
| 2023-06-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 300 |
| 2023-06-09 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2023-06-08 | $17.40 | $17.70 | $17.20 | $17.20 | $17.20 | 2,608 |
| 2023-06-07 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-06-06 | $16.85 | $17.05 | $16.85 | $17.05 | $17.05 | 2,109 |
| 2023-06-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-06-02 | $16.50 | $16.85 | $16.50 | $16.85 | $16.85 | 1,100 |
| 2023-06-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-05-31 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 200 |
| 2023-05-30 | $16.62 | $16.62 | $15.55 | $15.95 | $15.95 | 3,875 |
| 2023-05-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 300 |
| 2023-05-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 400 |
| 2023-05-24 | $15.52 | $15.52 | $15.50 | $15.50 | $15.50 | 4,911 |
| 2023-05-23 | $17.00 | $17.00 | $15.50 | $15.95 | $15.95 | 6,100 |
| 2023-05-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,200 |
| 2023-05-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-05-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-05-17 | $16.25 | $17.00 | $16.25 | $17.00 | $17.00 | 1,200 |
| 2023-05-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 924 |
| 2023-05-15 | $16.10 | $16.10 | $15.75 | $15.75 | $15.75 | 800 |
| 2023-05-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 275 |
| 2023-05-11 | $16.00 | $16.20 | $15.75 | $16.20 | $16.20 | 2,100 |
| 2023-05-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2023-05-09 | $16.90 | $16.90 | $16.75 | $16.75 | $16.75 | 1,400 |
| 2023-05-08 | $16.90 | $16.90 | $16.88 | $16.90 | $16.90 | 3,406 |
| 2023-05-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-05-04 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 108 |
| 2023-05-03 | $17.25 | $17.95 | $17.05 | $17.05 | $17.05 | 2,499 |
| 2023-05-02 | $18.45 | $18.45 | $18.00 | $18.00 | $18.00 | 500 |
| 2023-05-01 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 2023-04-28 | $18.50 | $19.25 | $18.50 | $19.25 | $19.25 | 2,700 |
| 2023-04-27 | $18.50 | $18.50 | $18.25 | $18.25 | $18.25 | 500 |
| 2023-04-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2023-04-25 | $18.40 | $18.40 | $18.15 | $18.15 | $18.15 | 600 |
| 2023-04-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-04-21 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-04-20 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-04-19 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-04-18 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-04-17 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 100 |
| 2023-04-14 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-04-13 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 100 |
| 2023-04-12 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 2,000 |
| 2023-04-11 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2023-04-10 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2023-04-06 | $18.17 | $18.17 | $18.15 | $18.15 | $18.15 | 3,008 |
| 2023-04-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-04-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-04-03 | $18.51 | $18.51 | $18.50 | $18.50 | $18.50 | 4,100 |
| 2023-03-31 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 2,000 |
| 2023-03-30 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2023-03-29 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2023-03-28 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 12 |
| 2023-03-27 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2023-03-24 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2023-03-23 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2023-03-22 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2023-03-21 | $18.55 | $18.55 | $18.51 | $18.51 | $18.51 | 1,601 |
| 2023-03-20 | $19.30 | $19.30 | $19.25 | $19.25 | $19.25 | 1,499 |
| 2023-03-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,000 |
| 2023-03-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 200 |
| 2023-03-15 | $20.00 | $20.00 | $18.09 | $18.09 | $18.09 | 720 |
| 2023-03-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-03-13 | $22.25 | $22.25 | $20.00 | $20.00 | $20.00 | 1,100 |
| 2023-03-10 | $23.12 | $23.25 | $22.25 | $22.25 | $22.25 | 832 |
| 2023-03-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-03-08 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-03-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-03-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2,007 |
| 2023-03-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-03-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-03-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-02-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 100 |
| 2023-02-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-02-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 100 |
| 2023-02-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-02-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-02-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-02-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2023-02-16 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 2,000 |
| 2023-02-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-02-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-02-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 31 |
| 2023-02-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 42 |
| 2023-02-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 15 |
| 2023-02-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2023-02-07 | $22.60 | $23.00 | $22.60 | $23.00 | $23.00 | 13,907 |
| 2023-02-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1 |
| 2023-02-03 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2,000 |
| 2023-02-02 | $23.51 | $24.00 | $23.51 | $24.00 | $23.64 | 1,220 |
| 2023-02-01 | $23.05 | $23.50 | $23.05 | $23.50 | $23.15 | 1,290 |
| 2023-01-31 | $22.00 | $23.00 | $22.00 | $23.00 | $22.66 | 310 |
| 2023-01-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.64 | 0 |
| 2023-01-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.64 | 0 |
| 2023-01-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.64 | 0 |
| 2023-01-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.64 | 0 |
| 2023-01-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.64 | 0 |
| 2023-01-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.64 | 0 |
| 2023-01-20 | $20.95 | $24.00 | $20.61 | $24.00 | $23.64 | 825 |
| 2023-01-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.20 | 0 |
| 2023-01-18 | $21.25 | $21.25 | $20.50 | $20.50 | $20.20 | 9,587 |
| 2023-01-17 | $22.12 | $22.12 | $21.50 | $21.50 | $21.18 | 850 |
| 2023-01-13 | $23.30 | $23.30 | $23.30 | $23.30 | $22.95 | 0 |
| 2023-01-12 | $23.30 | $23.30 | $23.30 | $23.30 | $22.95 | 105 |
| 2023-01-11 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2023-01-10 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |
| 2023-01-09 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 2,277 |
| 2023-01-06 | $21.95 | $25.00 | $21.95 | $23.00 | $22.66 | 5,305 |
| 2023-01-05 | $21.80 | $21.90 | $20.70 | $21.75 | $21.43 | 1,454 |
| 2023-01-04 | $20.55 | $20.55 | $20.55 | $20.55 | $20.25 | 16 |
| 2023-01-03 | $20.55 | $20.55 | $20.55 | $20.55 | $20.25 | 0 |
| 2022-12-30 | $20.60 | $20.60 | $20.55 | $20.55 | $20.25 | 353 |
| 2022-12-29 | $20.55 | $20.55 | $20.55 | $20.55 | $20.25 | 0 |
| 2022-12-28 | $20.55 | $20.55 | $20.55 | $20.55 | $20.25 | 3,731 |
| 2022-12-27 | $20.55 | $20.55 | $20.55 | $20.55 | $20.25 | 500 |
| 2022-12-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2022-12-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2022-12-21 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2022-12-20 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2022-12-19 | $21.00 | $21.22 | $20.55 | $20.55 | $20.55 | 23,971 |
| 2022-12-16 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-12-15 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 116 |
| 2022-12-14 | $20.65 | $21.25 | $20.65 | $21.25 | $21.25 | 2,522 |
| 2022-12-13 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 2,000 |
| 2022-12-12 | $20.75 | $20.75 | $20.55 | $20.55 | $20.55 | 1,400 |
| 2022-12-09 | $20.56 | $20.75 | $20.56 | $20.75 | $20.75 | 6,555 |
| 2022-12-08 | $20.90 | $20.90 | $20.56 | $20.56 | $20.56 | 5,138 |
| 2022-12-07 | $22.00 | $22.00 | $20.55 | $20.55 | $20.55 | 5,130 |
| 2022-12-06 | $22.15 | $22.15 | $22.10 | $22.10 | $22.10 | 307 |
| 2022-12-05 | $22.10 | $22.20 | $22.10 | $22.10 | $22.10 | 1,500 |
| 2022-12-02 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-12-01 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-11-30 | $22.30 | $22.35 | $22.30 | $22.35 | $22.35 | 1,100 |
| 2022-11-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2022-11-28 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 5,281 |
| 2022-11-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-11-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-11-22 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 219 |
| 2022-11-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-11-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 100 |
| 2022-11-17 | $22.65 | $22.70 | $22.65 | $22.65 | $22.65 | 11,716 |
| 2022-11-16 | $22.70 | $22.70 | $22.56 | $22.56 | $22.56 | 4,500 |
| 2022-11-15 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 2,364 |
| 2022-11-14 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 4,237 |
| 2022-11-11 | $22.72 | $22.75 | $22.72 | $22.75 | $22.75 | 100 |
| 2022-11-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-11-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-11-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 100 |
| 2022-11-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,500 |
| 2022-11-04 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-11-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 2,000 |
| 2022-11-02 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2022-11-01 | $22.77 | $22.77 | $22.56 | $22.56 | $22.56 | 474 |
| 2022-10-31 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 538 |
| 2022-10-28 | $22.65 | $23.00 | $22.65 | $23.00 | $23.00 | 7,664 |
| 2022-10-27 | $24.07 | $24.07 | $23.77 | $23.77 | $23.77 | 200 |
| 2022-10-26 | $24.05 | $24.05 | $23.45 | $23.45 | $23.45 | 6,050 |
| 2022-10-25 | $25.00 | $25.00 | $23.10 | $24.00 | $24.00 | 9,681 |
| 2022-10-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-10-21 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 996 |
| 2022-10-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-10 | $25.51 | $25.51 | $25.50 | $25.50 | $25.50 | 832 |
| 2022-10-07 | $26.75 | $26.75 | $25.55 | $25.56 | $25.56 | 1,390 |
| 2022-10-06 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2022-10-05 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 10 |
| 2022-10-04 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2022-10-03 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2022-09-30 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 2,000 |
| 2022-09-29 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2022-09-28 | $26.85 | $26.85 | $26.26 | $26.26 | $26.26 | 1,400 |
| 2022-09-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-09-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-09-23 | $28.00 | $28.00 | $27.00 | $27.00 | $27.00 | 2,205 |
| 2022-09-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 50 |
| 2022-09-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-14 | $28.50 | $28.50 | $28.00 | $28.00 | $28.00 | 12,037 |
| 2022-09-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,200 |
| 2022-09-09 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 1,075 |
| 2022-09-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,525 |
| 2022-09-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-08-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-08-30 | $28.10 | $28.10 | $27.75 | $28.00 | $28.00 | 1,525 |
| 2022-08-29 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2022-08-26 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2022-08-25 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2022-08-24 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2022-08-23 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2022-08-22 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2022-08-19 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2022-08-18 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2022-08-17 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2022-08-16 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 3,700 |
| 2022-08-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 25 |
| 2022-08-12 | $28.60 | $28.60 | $28.50 | $28.50 | $28.50 | 782 |
| 2022-08-11 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 12 |
| 2022-08-10 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2022-08-09 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2022-08-08 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2022-08-05 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2022-08-04 | $29.02 | $29.02 | $29.02 | $29.02 | $28.67 | 0 |
| 2022-08-03 | $29.02 | $29.02 | $29.02 | $29.02 | $28.67 | 0 |
| 2022-08-02 | $29.02 | $29.02 | $29.02 | $29.02 | $28.67 | 0 |
| 2022-08-01 | $29.02 | $29.02 | $29.02 | $29.02 | $28.67 | 0 |
| 2022-07-29 | $29.03 | $29.05 | $29.00 | $29.02 | $28.67 | 2,701 |
| 2022-07-28 | $29.15 | $29.15 | $29.05 | $29.05 | $28.70 | 2,000 |
| 2022-07-27 | $29.06 | $29.06 | $29.06 | $29.06 | $28.71 | 0 |
| 2022-07-26 | $29.06 | $29.06 | $29.06 | $29.06 | $28.71 | 69 |
| 2022-07-25 | $29.06 | $29.06 | $29.06 | $29.06 | $28.71 | 0 |
| 2022-07-22 | $29.15 | $29.15 | $29.02 | $29.06 | $28.71 | 10,819 |
| 2022-07-21 | $29.11 | $29.11 | $29.11 | $29.11 | $28.76 | 819 |
| 2022-07-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.64 | 0 |
| 2022-07-19 | $29.10 | $30.00 | $29.10 | $30.00 | $29.64 | 350 |
| 2022-07-18 | $29.25 | $29.25 | $29.25 | $29.25 | $28.90 | 2,000 |
| 2022-07-15 | $29.66 | $29.66 | $29.66 | $29.66 | $29.31 | 0 |
| 2022-07-14 | $29.50 | $29.95 | $29.50 | $29.66 | $29.31 | 2,118 |
| 2022-07-13 | $29.25 | $29.50 | $29.00 | $29.50 | $29.15 | 900 |
| 2022-07-12 | $30.10 | $30.10 | $30.10 | $30.10 | $29.74 | 0 |
| 2022-07-11 | $30.10 | $30.10 | $30.10 | $30.10 | $29.74 | 0 |
| 2022-07-08 | $30.10 | $30.10 | $30.10 | $30.10 | $29.74 | 0 |
| 2022-07-07 | $30.10 | $30.10 | $30.10 | $30.10 | $29.74 | 0 |
| 2022-07-06 | $30.10 | $30.10 | $30.10 | $30.10 | $29.74 | 100 |
| 2022-07-05 | $30.30 | $30.30 | $30.30 | $30.30 | $29.94 | 0 |
| 2022-07-01 | $30.30 | $30.30 | $30.30 | $30.30 | $29.94 | 0 |
| 2022-06-30 | $30.30 | $30.30 | $30.30 | $30.30 | $29.94 | 0 |
| 2022-06-29 | $30.30 | $30.30 | $30.30 | $30.30 | $29.94 | 100 |
| 2022-06-28 | $30.10 | $30.10 | $30.10 | $30.10 | $29.74 | 50 |
| 2022-06-27 | $30.10 | $30.10 | $30.10 | $30.10 | $29.74 | 250 |
| 2022-06-24 | $30.10 | $30.10 | $30.10 | $30.10 | $29.74 | 0 |
| 2022-06-23 | $30.10 | $30.10 | $30.10 | $30.10 | $29.74 | 0 |
| 2022-06-22 | $30.15 | $30.15 | $30.10 | $30.10 | $29.74 | 468 |
| 2022-06-21 | $31.00 | $31.00 | $30.81 | $30.81 | $30.44 | 4,561 |
| 2022-06-17 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2022-06-16 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2022-06-15 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 500 |
| 2022-06-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2022-06-13 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2022-06-10 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2022-06-09 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2022-06-08 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2022-06-07 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2022-06-06 | $30.15 | $31.00 | $30.15 | $31.00 | $30.63 | 300 |
| 2022-06-03 | $30.15 | $30.15 | $30.15 | $30.15 | $29.79 | 0 |
| 2022-06-02 | $30.15 | $30.15 | $30.15 | $30.15 | $29.79 | 0 |
| 2022-06-01 | $30.11 | $30.20 | $30.11 | $30.15 | $29.79 | 1,700 |
| 2022-05-31 | $30.11 | $30.11 | $30.11 | $30.11 | $29.75 | 0 |
| 2022-05-27 | $30.11 | $30.11 | $30.11 | $30.11 | $29.75 | 100 |
| 2022-05-26 | $30.11 | $30.11 | $30.11 | $30.11 | $29.75 | 167 |
| 2022-05-25 | $30.25 | $30.25 | $30.10 | $30.10 | $29.74 | 1,516 |
| 2022-05-24 | $30.25 | $30.25 | $30.25 | $30.25 | $29.89 | 0 |
| 2022-05-23 | $30.25 | $30.25 | $30.25 | $30.25 | $29.89 | 0 |
| 2022-05-20 | $30.25 | $30.25 | $30.25 | $30.25 | $29.89 | 0 |
| 2022-05-19 | $30.25 | $30.25 | $30.25 | $30.25 | $29.89 | 0 |
| 2022-05-18 | $30.25 | $30.25 | $30.25 | $30.25 | $29.89 | 0 |
| 2022-05-17 | $30.25 | $30.25 | $30.25 | $30.25 | $29.89 | 0 |
| 2022-05-16 | $30.25 | $30.25 | $30.25 | $30.25 | $29.89 | 0 |
| 2022-05-13 | $30.25 | $30.25 | $30.25 | $30.25 | $29.89 | 0 |
| 2022-05-12 | $30.25 | $30.25 | $30.25 | $30.25 | $29.89 | 0 |
| 2022-05-11 | $30.25 | $30.25 | $30.25 | $30.25 | $29.89 | 0 |
| 2022-05-10 | $30.25 | $30.25 | $30.25 | $30.25 | $29.89 | 1,400 |
| 2022-05-09 | $30.15 | $32.00 | $30.05 | $32.00 | $31.62 | 700 |
| 2022-05-06 | $30.25 | $31.52 | $30.05 | $31.52 | $31.14 | 5,338 |
| 2022-05-05 | $30.40 | $30.40 | $30.30 | $30.30 | $29.94 | 1,000 |
| 2022-05-04 | $30.40 | $30.40 | $30.40 | $30.40 | $30.04 | 200 |
| 2022-05-03 | $30.75 | $30.75 | $30.75 | $30.75 | $30.38 | 2,921 |
| 2022-05-02 | $30.94 | $30.94 | $30.94 | $30.94 | $30.57 | 400 |
| 2022-04-29 | $31.45 | $31.50 | $30.25 | $30.25 | $29.89 | 12,580 |
| 2022-04-28 | $31.35 | $31.50 | $31.35 | $31.45 | $31.08 | 28,379 |
| 2022-04-27 | $31.40 | $31.87 | $31.30 | $31.35 | $30.98 | 34,345 |
| 2022-04-26 | $31.35 | $31.44 | $31.35 | $31.40 | $31.03 | 17,588 |
| 2022-04-25 | $32.35 | $32.35 | $31.55 | $31.55 | $31.17 | 2,600 |
| 2022-04-22 | $32.45 | $32.45 | $32.45 | $32.45 | $32.06 | 0 |
| 2022-04-21 | $32.45 | $32.45 | $32.45 | $32.45 | $32.06 | 0 |
| 2022-04-20 | $32.45 | $32.45 | $32.45 | $32.45 | $32.06 | 100 |
| 2022-04-19 | $32.85 | $32.85 | $32.50 | $32.50 | $32.11 | 400 |
| 2022-04-18 | $33.05 | $33.05 | $33.05 | $33.05 | $32.66 | 8 |
| 2022-04-14 | $33.55 | $33.55 | $33.05 | $33.05 | $32.66 | 800 |
| 2022-04-13 | $33.90 | $33.90 | $33.60 | $33.60 | $33.20 | 1,220 |
| 2022-04-12 | $34.00 | $34.00 | $34.00 | $34.00 | $33.59 | 140 |
| 2022-04-11 | $34.65 | $34.75 | $34.65 | $34.75 | $34.34 | 500 |
| 2022-04-08 | $34.12 | $34.12 | $34.12 | $34.12 | $33.71 | 0 |
| 2022-04-07 | $34.25 | $34.25 | $34.00 | $34.12 | $33.71 | 19,249 |
| 2022-04-06 | $34.56 | $34.56 | $34.50 | $34.50 | $34.09 | 4,196 |
| 2022-04-05 | $34.65 | $34.65 | $34.65 | $34.65 | $34.24 | 1,087 |
| 2022-04-04 | $34.70 | $34.70 | $34.65 | $34.65 | $34.24 | 323 |
| 2022-04-01 | $36.00 | $36.00 | $36.00 | $36.00 | $35.57 | 10 |
| 2022-03-31 | $35.00 | $36.00 | $35.00 | $36.00 | $35.57 | 315 |
| 2022-03-30 | $35.01 | $35.01 | $35.01 | $35.01 | $34.59 | 41 |
| 2022-03-29 | $35.01 | $35.01 | $35.01 | $35.01 | $34.59 | 878 |
| 2022-03-28 | $35.00 | $35.00 | $35.00 | $35.00 | $34.58 | 0 |
| 2022-03-25 | $35.50 | $35.50 | $35.00 | $35.00 | $34.58 | 500 |
| 2022-03-24 | $35.55 | $35.55 | $35.55 | $35.55 | $35.13 | 0 |
| 2022-03-23 | $35.55 | $35.55 | $35.55 | $35.55 | $35.13 | 0 |
| 2022-03-22 | $35.86 | $35.86 | $35.86 | $35.86 | $35.43 | 4,509 |
| 2022-03-21 | $35.86 | $35.86 | $35.86 | $35.86 | $35.43 | 0 |
| 2022-03-18 | $35.86 | $35.86 | $35.86 | $35.86 | $35.43 | 0 |
| 2022-03-17 | $35.86 | $35.86 | $35.86 | $35.86 | $35.43 | 0 |
| 2022-03-16 | $35.86 | $35.86 | $35.86 | $35.86 | $35.43 | 0 |
| 2022-03-15 | $35.86 | $35.86 | $35.50 | $35.86 | $35.43 | 4,509 |
| 2022-03-14 | $36.75 | $36.75 | $36.75 | $36.75 | $36.31 | 100 |
| 2022-03-11 | $36.00 | $36.00 | $36.00 | $36.00 | $35.57 | 0 |
| 2022-03-10 | $36.00 | $36.00 | $36.00 | $36.00 | $35.57 | 0 |
| 2022-03-09 | $36.00 | $36.00 | $36.00 | $36.00 | $35.57 | 0 |
| 2022-03-08 | $36.00 | $36.00 | $36.00 | $36.00 | $35.57 | 477 |
| 2022-03-07 | $35.56 | $36.00 | $35.56 | $36.00 | $35.57 | 355 |
| 2022-03-04 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 0 |
| 2022-03-03 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 100 |
| 2022-03-02 | $35.60 | $35.60 | $35.60 | $35.60 | $35.18 | 1,200 |
| 2022-03-01 | $35.66 | $35.66 | $35.66 | $35.66 | $35.24 | 0 |
| 2022-02-28 | $35.66 | $35.66 | $35.66 | $35.66 | $35.24 | 100 |
| 2022-02-25 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 100 |
| 2022-02-24 | $36.05 | $36.05 | $35.80 | $35.80 | $35.37 | 4,519 |
| 2022-02-23 | $35.96 | $35.96 | $35.96 | $35.96 | $35.53 | 0 |
| 2022-02-22 | $35.96 | $35.96 | $35.96 | $35.96 | $35.53 | 68 |
| 2022-02-18 | $35.96 | $35.96 | $35.96 | $35.96 | $35.53 | 0 |
| 2022-02-17 | $35.96 | $35.96 | $35.96 | $35.96 | $35.53 | 0 |
| 2022-02-16 | $35.96 | $35.96 | $35.96 | $35.96 | $35.53 | 0 |
| 2022-02-15 | $35.96 | $35.96 | $35.96 | $35.96 | $35.53 | 0 |
| 2022-02-14 | $35.96 | $35.96 | $35.96 | $35.96 | $35.53 | 68 |
| 2022-02-11 | $35.96 | $35.96 | $35.96 | $35.96 | $35.53 | 61 |
| 2022-02-10 | $35.96 | $35.96 | $35.96 | $35.96 | $35.53 | 9 |
| 2022-02-09 | $35.96 | $35.96 | $35.96 | $35.96 | $35.53 | 0 |
| 2022-02-08 | $35.75 | $36.00 | $35.50 | $35.96 | $35.53 | 9,958 |
| 2022-02-07 | $36.50 | $36.50 | $36.50 | $36.50 | $36.07 | 9 |
| 2022-02-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.07 | 0 |
| 2022-02-03 | $36.50 | $36.50 | $36.50 | $36.50 | $35.72 | 0 |
| 2022-02-02 | $36.50 | $36.50 | $36.50 | $36.50 | $35.72 | 0 |
| 2022-02-01 | $36.50 | $36.50 | $36.50 | $36.50 | $35.72 | 8 |
| 2022-01-31 | $36.50 | $36.50 | $36.50 | $36.50 | $35.72 | 0 |
| 2022-01-28 | $36.50 | $36.50 | $36.50 | $36.50 | $35.72 | 0 |
| 2022-01-27 | $36.10 | $36.50 | $36.04 | $36.50 | $35.72 | 22,000 |
| 2022-01-26 | $36.00 | $36.00 | $35.70 | $36.00 | $35.23 | 11,760 |
| 2022-01-25 | $36.10 | $36.10 | $35.70 | $35.70 | $34.94 | 649 |
| 2022-01-24 | $36.20 | $36.20 | $36.20 | $36.20 | $35.43 | 0 |
| 2022-01-21 | $36.20 | $36.20 | $36.20 | $36.20 | $35.43 | 100 |
| 2022-01-20 | $36.20 | $36.20 | $36.20 | $36.20 | $35.43 | 100 |
| 2022-01-19 | $36.00 | $36.00 | $36.00 | $36.00 | $35.23 | 14,312 |
| 2022-01-18 | $35.95 | $36.00 | $35.90 | $36.00 | $35.23 | 14,312 |
| 2022-01-14 | $35.55 | $35.55 | $35.55 | $35.55 | $34.79 | 1,100 |
| 2022-01-13 | $35.87 | $35.87 | $35.87 | $35.87 | $35.11 | 3,833 |
| 2022-01-12 | $35.25 | $36.00 | $35.25 | $36.00 | $35.23 | 18,323 |
| 2022-01-11 | $34.75 | $35.25 | $34.75 | $35.25 | $34.50 | 8,903 |
| 2022-01-10 | $34.75 | $34.75 | $34.50 | $34.50 | $33.77 | 9,500 |
| 2022-01-07 | $34.34 | $34.70 | $34.34 | $34.34 | $33.61 | 4,565 |
| 2022-01-06 | $34.25 | $35.00 | $34.25 | $35.00 | $34.25 | 2,280 |
| 2022-01-05 | $34.00 | $34.75 | $34.00 | $34.65 | $33.91 | 4,600 |
| 2022-01-04 | $32.90 | $34.00 | $32.90 | $34.00 | $33.28 | 1,514 |
| 2022-01-03 | $32.62 | $32.80 | $32.62 | $32.63 | $31.93 | 9,200 |
| 2021-12-31 | $32.75 | $32.75 | $32.75 | $32.75 | $32.05 | 4,015 |
| 2021-12-30 | $32.46 | $32.85 | $32.46 | $32.75 | $32.05 | 15,167 |
| 2021-12-29 | $32.45 | $32.70 | $32.45 | $32.45 | $31.76 | 10,100 |
| 2021-12-28 | $32.40 | $32.40 | $32.40 | $32.40 | $31.71 | 2,000 |
| 2021-12-27 | $32.40 | $32.40 | $32.40 | $32.40 | $31.71 | 178 |
| 2021-12-23 | $32.40 | $32.40 | $32.40 | $32.40 | $31.71 | 4,501 |
| 2021-12-22 | $32.44 | $32.44 | $32.44 | $32.44 | $31.75 | 0 |
| 2021-12-21 | $32.44 | $32.44 | $32.44 | $32.44 | $31.75 | 0 |
| 2021-12-20 | $32.44 | $32.44 | $32.44 | $32.44 | $31.75 | 0 |
| 2021-12-17 | $32.48 | $32.48 | $32.48 | $32.48 | $31.79 | 0 |
| 2021-12-16 | $32.44 | $32.44 | $32.44 | $32.44 | $31.75 | 0 |
| 2021-12-15 | $32.45 | $32.45 | $32.44 | $32.44 | $31.75 | 3,500 |
| 2021-12-14 | $32.35 | $32.35 | $32.35 | $32.35 | $31.66 | 0 |
| 2021-12-13 | $32.35 | $32.35 | $32.35 | $32.35 | $31.66 | 0 |
| 2021-12-10 | $32.35 | $32.35 | $32.35 | $32.35 | $31.66 | 0 |
| 2021-12-09 | $32.35 | $32.35 | $32.35 | $32.35 | $31.66 | 0 |
| 2021-12-08 | $32.35 | $32.35 | $32.35 | $32.35 | $31.66 | 0 |
| 2021-12-07 | $32.35 | $32.35 | $32.35 | $32.35 | $31.66 | 0 |
| 2021-12-06 | $32.35 | $32.35 | $32.35 | $32.35 | $31.66 | 50 |
| 2021-12-03 | $32.47 | $32.47 | $32.35 | $32.35 | $31.66 | 7,460 |
| 2021-12-02 | $32.40 | $32.50 | $32.40 | $32.48 | $31.79 | 13,157 |
| 2021-12-01 | $32.35 | $32.35 | $32.35 | $32.35 | $31.66 | 150 |
| 2021-11-30 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 3,000 |
| 2021-11-29 | $32.56 | $32.56 | $32.56 | $32.56 | $31.87 | 0 |
| 2021-11-26 | $32.56 | $32.56 | $32.56 | $32.56 | $31.87 | 0 |
| 2021-11-24 | $32.60 | $32.60 | $32.56 | $32.56 | $31.87 | 6,650 |
| 2021-11-23 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 0 |
| 2021-11-22 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 16 |
| 2021-11-19 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 0 |
| 2021-11-18 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 2,001 |
| 2021-11-17 | $32.49 | $32.49 | $32.49 | $32.49 | $31.80 | 0 |
| 2021-11-16 | $32.50 | $32.50 | $32.49 | $32.49 | $31.80 | 4,661 |
| 2021-11-15 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 50 |
| 2021-11-12 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 0 |
| 2021-11-11 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 2,100 |
| 2021-11-10 | $32.45 | $32.45 | $32.36 | $32.36 | $31.67 | 4,500 |
| 2021-11-09 | $32.40 | $32.75 | $32.40 | $32.45 | $31.76 | 2,914 |
| 2021-11-08 | $32.25 | $32.35 | $32.25 | $32.25 | $31.56 | 3,210 |
| 2021-11-05 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-11-04 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-11-03 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 7,300 |
| 2021-11-02 | $32.20 | $32.20 | $32.20 | $32.20 | $31.51 | 0 |
| 2021-11-01 | $32.35 | $32.35 | $32.20 | $32.20 | $31.51 | 5,400 |
| 2021-10-29 | $32.15 | $32.15 | $32.15 | $32.15 | $31.47 | 0 |
| 2021-10-28 | $32.15 | $32.15 | $32.15 | $32.15 | $31.47 | 0 |
| 2021-10-27 | $32.15 | $32.15 | $32.15 | $32.15 | $31.47 | 0 |
| 2021-10-26 | $32.15 | $32.15 | $32.15 | $32.15 | $31.47 | 362 |
| 2021-10-25 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-10-22 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-10-21 | $32.30 | $32.30 | $32.25 | $32.25 | $31.56 | 28,168 |
| 2021-10-20 | $32.30 | $32.30 | $32.30 | $32.30 | $31.61 | 1,150 |
| 2021-10-19 | $32.30 | $32.30 | $32.30 | $32.30 | $31.61 | 0 |
| 2021-10-18 | $32.30 | $32.30 | $32.30 | $32.30 | $31.61 | 0 |
| 2021-10-15 | $32.30 | $32.30 | $32.30 | $32.30 | $31.61 | 0 |
| 2021-10-14 | $32.30 | $32.30 | $32.30 | $32.30 | $31.61 | 3 |
| 2021-10-13 | $32.30 | $32.30 | $32.30 | $32.30 | $31.61 | 0 |
| 2021-10-12 | $32.30 | $32.30 | $32.30 | $32.30 | $31.61 | 800 |
| 2021-10-11 | $32.30 | $32.30 | $32.30 | $32.30 | $31.61 | 100 |
| 2021-10-08 | $32.30 | $32.30 | $32.30 | $32.30 | $31.61 | 0 |
| 2021-10-07 | $32.30 | $32.30 | $32.30 | $32.30 | $31.61 | 200 |
| 2021-10-06 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 100 |
| 2021-10-05 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 470 |
| 2021-10-04 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 400 |
| 2021-10-01 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-09-30 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-09-29 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-09-28 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-09-27 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-09-24 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-09-23 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-09-22 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-09-21 | $32.00 | $32.25 | $32.00 | $32.25 | $31.56 | 1,228 |
| 2021-09-20 | $32.00 | $32.00 | $32.00 | $32.00 | $31.32 | 700 |
| 2021-09-17 | $32.00 | $32.00 | $32.00 | $32.00 | $31.32 | 0 |
| 2021-09-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.32 | 0 |
| 2021-09-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.32 | 0 |
| 2021-09-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.32 | 800 |
| 2021-09-13 | $31.91 | $31.91 | $31.91 | $31.91 | $31.23 | 0 |
| 2021-09-10 | $31.91 | $31.91 | $31.91 | $31.91 | $31.23 | 1,000 |
| 2021-09-09 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-09-08 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-09-07 | $32.25 | $32.25 | $32.25 | $32.25 | $31.56 | 0 |
| 2021-09-03 | $32.10 | $32.25 | $32.10 | $32.25 | $31.56 | 8,100 |
| 2021-09-02 | $31.90 | $31.90 | $31.90 | $31.90 | $31.22 | 0 |
| 2021-09-01 | $31.90 | $31.90 | $31.90 | $31.90 | $31.22 | 0 |
| 2021-08-31 | $31.90 | $31.90 | $31.90 | $31.90 | $31.22 | 0 |
| 2021-08-30 | $31.90 | $31.90 | $31.90 | $31.90 | $31.22 | 0 |
| 2021-08-27 | $31.90 | $31.90 | $31.90 | $31.90 | $31.22 | 1 |
| 2021-08-26 | $31.90 | $31.90 | $31.90 | $31.90 | $31.22 | 0 |
| 2021-08-25 | $31.90 | $31.90 | $31.90 | $31.90 | $31.22 | 0 |
| 2021-08-24 | $32.00 | $32.00 | $31.90 | $31.90 | $31.22 | 750 |
| 2021-08-23 | $32.00 | $32.00 | $32.00 | $32.00 | $31.32 | 0 |
| 2021-08-20 | $32.00 | $32.02 | $32.00 | $32.00 | $31.32 | 6,790 |
| 2021-08-19 | $32.00 | $32.00 | $32.00 | $32.00 | $31.32 | 0 |
| 2021-08-18 | $31.85 | $32.10 | $31.85 | $32.00 | $31.32 | 5,511 |
| 2021-08-17 | $31.90 | $31.90 | $31.90 | $31.90 | $31.22 | 0 |
| 2021-08-16 | $31.90 | $31.90 | $31.90 | $31.90 | $31.22 | 22 |
| 2021-08-13 | $31.90 | $31.90 | $31.90 | $31.90 | $31.22 | 71 |
| 2021-08-12 | $32.00 | $32.00 | $31.90 | $31.90 | $31.22 | 4,360 |
| 2021-08-11 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 1,490 |
| 2021-08-10 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 0 |
| 2021-08-09 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 20 |
| 2021-08-06 | $32.50 | $32.50 | $32.50 | $32.50 | $31.81 | 100 |
| 2021-08-05 | $31.85 | $31.85 | $31.85 | $31.85 | $30.84 | 518 |
| 2021-08-04 | $31.95 | $31.95 | $31.95 | $31.95 | $30.94 | 0 |
| 2021-08-03 | $31.95 | $31.95 | $31.95 | $31.95 | $30.94 | 40 |
| 2021-08-02 | $31.95 | $32.00 | $31.95 | $31.95 | $30.94 | 1,400 |
| 2021-07-30 | $31.30 | $32.20 | $31.30 | $32.20 | $31.18 | 2,384 |
| 2021-07-29 | $31.50 | $31.50 | $31.50 | $31.50 | $30.50 | 0 |
| 2021-07-28 | $31.50 | $31.50 | $31.50 | $31.50 | $30.50 | 0 |
| 2021-07-27 | $31.50 | $31.50 | $31.50 | $31.50 | $30.50 | 0 |
| 2021-07-26 | $32.00 | $32.00 | $31.50 | $31.50 | $30.50 | 333 |
| 2021-07-23 | $31.50 | $31.75 | $31.50 | $31.75 | $30.74 | 3,100 |
| 2021-07-22 | $32.00 | $32.00 | $31.75 | $31.75 | $30.74 | 6,000 |
| 2021-07-21 | $32.20 | $32.20 | $32.20 | $32.20 | $31.18 | 1 |
| 2021-07-20 | $32.20 | $32.20 | $32.20 | $32.20 | $31.18 | 0 |
| 2021-07-19 | $32.00 | $32.20 | $32.00 | $32.20 | $31.18 | 200 |
| 2021-07-16 | $32.00 | $32.00 | $32.00 | $32.00 | $30.98 | 0 |
| 2021-07-15 | $32.00 | $32.00 | $32.00 | $32.00 | $30.98 | 0 |
| 2021-07-14 | $32.00 | $32.00 | $32.00 | $32.00 | $30.98 | 0 |
| 2021-07-13 | $32.00 | $32.00 | $32.00 | $32.00 | $30.98 | 1,583 |
| 2021-07-12 | $31.49 | $32.00 | $31.49 | $32.00 | $30.98 | 500 |
| 2021-07-09 | $31.20 | $31.20 | $31.20 | $31.20 | $30.21 | 0 |
| 2021-07-08 | $31.16 | $31.20 | $30.76 | $31.20 | $30.21 | 1,425 |
| 2021-07-07 | $31.17 | $31.17 | $31.17 | $31.17 | $30.18 | 165 |
| 2021-07-06 | $31.20 | $31.20 | $31.20 | $31.20 | $30.21 | 0 |
| 2021-07-02 | $31.20 | $31.20 | $31.20 | $31.20 | $30.21 | 0 |
| 2021-07-01 | $31.20 | $31.20 | $31.20 | $31.20 | $30.21 | 2,035 |
| 2021-06-30 | $31.20 | $31.20 | $31.20 | $31.20 | $30.21 | 203 |
| 2021-06-29 | $31.20 | $31.20 | $31.20 | $31.20 | $30.21 | 0 |
| 2021-06-28 | $31.20 | $31.20 | $31.20 | $31.20 | $30.21 | 100 |
| 2021-06-25 | $31.10 | $31.10 | $31.10 | $31.10 | $30.11 | 200 |
| 2021-06-24 | $31.21 | $31.36 | $31.10 | $31.10 | $30.11 | 1,700 |
| 2021-06-23 | $31.25 | $31.25 | $31.25 | $31.25 | $30.26 | 0 |
| 2021-06-22 | $31.35 | $31.35 | $31.25 | $31.25 | $30.26 | 400 |
| 2021-06-21 | $31.35 | $31.35 | $31.35 | $31.35 | $30.36 | 0 |
| 2021-06-18 | $31.35 | $31.35 | $31.35 | $31.35 | $30.36 | 151 |
| 2021-06-17 | $31.85 | $31.85 | $31.60 | $31.60 | $30.60 | 300 |
| 2021-06-16 | $31.90 | $31.90 | $31.90 | $31.90 | $30.89 | 160 |
| 2021-06-15 | $32.00 | $32.00 | $32.00 | $32.00 | $30.98 | 315 |
| 2021-06-14 | $32.00 | $32.00 | $32.00 | $32.00 | $30.98 | 200 |
| 2021-06-11 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 3 |
| 2021-06-10 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 20 |
| 2021-06-09 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 100 |
| 2021-06-08 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 0 |
| 2021-06-07 | $32.00 | $32.40 | $32.00 | $32.40 | $31.37 | 310 |
| 2021-06-04 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 410 |
| 2021-06-03 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 0 |
| 2021-06-02 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 50 |
| 2021-06-01 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 0 |
| 2021-05-28 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 20 |
| 2021-05-27 | $32.20 | $32.40 | $32.00 | $32.40 | $31.37 | 300 |
| 2021-05-26 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 0 |
| 2021-05-25 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 0 |
| 2021-05-24 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 1,363 |
| 2021-05-21 | $32.00 | $32.00 | $32.00 | $32.00 | $30.98 | 1,500 |
| 2021-05-20 | $32.05 | $32.05 | $32.00 | $32.00 | $30.98 | 800 |
| 2021-05-19 | $32.50 | $32.50 | $32.10 | $32.10 | $31.08 | 1,500 |
| 2021-05-18 | $32.50 | $32.50 | $32.50 | $32.50 | $31.47 | 700 |
| 2021-05-17 | $32.59 | $32.59 | $32.59 | $32.59 | $31.56 | 100 |
| 2021-05-14 | $32.70 | $32.70 | $32.70 | $32.70 | $31.66 | 200 |
| 2021-05-13 | $32.50 | $32.97 | $32.05 | $32.05 | $31.03 | 12,034 |
| 2021-05-12 | $32.50 | $32.50 | $32.50 | $32.50 | $31.47 | 7,496 |
| 2021-05-11 | $32.50 | $32.50 | $32.50 | $32.50 | $31.47 | 410 |
| 2021-05-10 | $32.50 | $32.50 | $32.50 | $32.50 | $31.47 | 0 |
| 2021-05-07 | $32.50 | $32.50 | $32.50 | $32.50 | $31.47 | 1,400 |
| 2021-05-06 | $32.70 | $32.70 | $32.50 | $32.50 | $31.47 | 2,116 |
| 2021-05-05 | $32.70 | $32.70 | $32.50 | $32.70 | $31.66 | 400 |
| 2021-05-04 | $32.45 | $32.75 | $32.05 | $32.75 | $31.71 | 2,600 |
| 2021-05-03 | $32.50 | $32.50 | $32.40 | $32.40 | $31.37 | 6,000 |
| 2021-04-30 | $31.00 | $32.50 | $31.00 | $32.50 | $31.47 | 5,700 |
| 2021-04-29 | $30.90 | $31.00 | $30.90 | $30.90 | $29.92 | 9,375 |
| 2021-04-28 | $30.50 | $30.50 | $30.50 | $30.50 | $29.53 | 432 |
| 2021-04-27 | $31.00 | $31.00 | $30.50 | $30.50 | $29.53 | 6,550 |
| 2021-04-26 | $31.00 | $31.00 | $31.00 | $31.00 | $30.02 | 0 |
| 2021-04-23 | $30.20 | $31.00 | $30.20 | $31.00 | $30.02 | 600 |
| 2021-04-22 | $30.20 | $30.20 | $30.20 | $30.20 | $29.24 | 600 |
| 2021-04-21 | $30.20 | $30.20 | $30.20 | $30.20 | $29.24 | 0 |
| 2021-04-20 | $30.20 | $30.20 | $30.20 | $30.20 | $29.24 | 0 |
| 2021-04-19 | $30.20 | $30.20 | $30.20 | $30.20 | $29.24 | 0 |
| 2021-04-16 | $30.20 | $30.20 | $30.20 | $30.20 | $29.24 | 0 |
| 2021-04-15 | $30.20 | $30.20 | $30.20 | $30.20 | $29.24 | 4,500 |
| 2021-04-14 | $29.75 | $30.05 | $29.75 | $30.05 | $29.10 | 5,218 |
| 2021-04-13 | $29.25 | $29.90 | $29.15 | $29.90 | $28.95 | 12,300 |
| 2021-04-12 | $29.00 | $29.15 | $29.00 | $29.15 | $28.23 | 5,081 |
| 2021-04-09 | $29.00 | $29.15 | $29.00 | $29.00 | $28.08 | 1,400 |
| 2021-04-08 | $28.75 | $28.75 | $28.75 | $28.75 | $27.84 | 301 |
| 2021-04-07 | $28.80 | $28.90 | $28.80 | $28.90 | $27.98 | 1,047 |
| 2021-04-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.08 | 0 |
| 2021-04-05 | $29.00 | $29.00 | $29.00 | $29.00 | $28.08 | 900 |
| 2021-04-01 | $29.25 | $29.25 | $29.25 | $29.25 | $28.32 | 0 |
| 2021-03-31 | $29.00 | $29.25 | $29.00 | $29.25 | $28.32 | 300 |
| 2021-03-30 | $28.99 | $29.25 | $28.99 | $29.25 | $28.32 | 700 |
| 2021-03-29 | $28.95 | $28.95 | $28.95 | $28.95 | $28.03 | 4,560 |
| 2021-03-26 | $28.95 | $28.95 | $28.95 | $28.95 | $28.03 | 1,000 |
| 2021-03-25 | $28.95 | $28.95 | $28.85 | $28.85 | $27.93 | 13,030 |
| 2021-03-24 | $28.85 | $28.85 | $28.85 | $28.85 | $27.93 | 1,000 |
| 2021-03-23 | $28.85 | $28.85 | $28.85 | $28.85 | $27.93 | 1,000 |
| 2021-03-22 | $28.85 | $28.85 | $28.85 | $28.85 | $27.93 | 100 |
| 2021-03-19 | $28.66 | $28.66 | $28.66 | $28.66 | $27.75 | 0 |
| 2021-03-18 | $28.70 | $28.70 | $28.66 | $28.66 | $27.75 | 575 |
| 2021-03-17 | $28.67 | $28.90 | $28.67 | $28.90 | $27.98 | 3,780 |
| 2021-03-16 | $28.80 | $28.80 | $28.75 | $28.75 | $27.84 | 3,714 |
| 2021-03-15 | $28.75 | $28.75 | $28.75 | $28.75 | $27.84 | 2,617 |
| 2021-03-12 | $28.75 | $28.75 | $28.75 | $28.75 | $27.84 | 1,500 |
| 2021-03-11 | $28.45 | $28.50 | $28.45 | $28.45 | $27.55 | 1,400 |
| 2021-03-10 | $28.40 | $28.99 | $28.40 | $28.45 | $27.55 | 6,513 |
| 2021-03-09 | $28.01 | $28.01 | $28.01 | $28.01 | $27.12 | 0 |
| 2021-03-08 | $28.01 | $28.01 | $28.01 | $28.01 | $27.12 | 1,319 |
| 2021-03-05 | $28.01 | $28.01 | $28.01 | $28.01 | $27.12 | 0 |
| 2021-03-04 | $28.25 | $28.25 | $28.01 | $28.01 | $27.12 | 2,762 |
| 2021-03-03 | $27.99 | $28.20 | $27.99 | $28.01 | $27.12 | 2,996 |
| 2021-03-02 | $27.65 | $27.65 | $27.50 | $27.50 | $26.63 | 4,550 |
| 2021-03-01 | $28.20 | $28.20 | $27.50 | $27.50 | $26.63 | 5,100 |
| 2021-02-26 | $28.00 | $28.00 | $27.90 | $28.00 | $27.11 | 4,550 |
| 2021-02-25 | $28.20 | $28.20 | $28.00 | $28.00 | $27.11 | 602 |
| 2021-02-24 | $27.60 | $28.00 | $27.55 | $28.00 | $27.11 | 602 |
| 2021-02-23 | $27.90 | $28.25 | $27.55 | $28.25 | $27.35 | 800 |
| 2021-02-22 | $27.90 | $27.90 | $27.90 | $27.90 | $27.01 | 1,733 |
| 2021-02-19 | $27.90 | $27.90 | $27.90 | $27.90 | $27.01 | 100 |
| 2021-02-18 | $27.56 | $27.95 | $27.50 | $27.55 | $26.68 | 250 |
| 2021-02-17 | $27.67 | $27.67 | $27.55 | $27.55 | $26.68 | 250 |
| 2021-02-16 | $27.58 | $27.58 | $27.58 | $27.58 | $26.70 | 95 |
| 2021-02-12 | $27.65 | $27.75 | $27.55 | $27.58 | $26.70 | 2,753 |
| 2021-02-11 | $27.80 | $27.80 | $27.65 | $27.65 | $26.77 | 671 |
| 2021-02-10 | $28.00 | $28.10 | $28.00 | $28.10 | $27.21 | 1,688 |
| 2021-02-09 | $28.20 | $28.20 | $28.20 | $28.20 | $27.31 | 0 |
| 2021-02-08 | $28.20 | $28.20 | $28.20 | $28.20 | $27.31 | 0 |
| 2021-02-05 | $28.20 | $28.20 | $28.20 | $28.20 | $27.31 | 500 |
| 2021-02-04 | $27.80 | $27.80 | $27.80 | $27.80 | $26.59 | 6,373 |
| 2021-02-03 | $28.40 | $28.40 | $28.10 | $28.10 | $26.87 | 2,101 |
| 2021-02-02 | $27.95 | $27.95 | $27.50 | $27.50 | $26.30 | 880 |
| 2021-02-01 | $28.45 | $28.45 | $28.40 | $28.40 | $27.16 | 200 |
| 2021-01-29 | $28.50 | $28.50 | $28.50 | $28.50 | $27.26 | 201 |
| 2021-01-28 | $28.25 | $28.40 | $28.25 | $28.40 | $27.16 | 1,800 |
| 2021-01-27 | $27.98 | $27.98 | $27.98 | $27.98 | $26.76 | 5,052 |
| 2021-01-26 | $27.97 | $28.25 | $27.97 | $28.25 | $27.02 | 900 |
| 2021-01-25 | $28.10 | $28.10 | $28.10 | $28.10 | $26.87 | 0 |
| 2021-01-22 | $28.10 | $28.10 | $28.10 | $28.10 | $26.87 | 0 |
| 2021-01-21 | $28.10 | $28.10 | $28.10 | $28.10 | $26.87 | 50 |
| 2021-01-20 | $28.10 | $28.10 | $28.10 | $28.10 | $26.87 | 2,000 |
| 2021-01-19 | $27.92 | $28.00 | $27.92 | $28.00 | $26.78 | 800 |
| 2021-01-15 | $28.00 | $28.00 | $27.93 | $27.98 | $26.76 | 2,564 |
| 2021-01-14 | $28.00 | $28.00 | $28.00 | $28.00 | $26.78 | 500 |
| 2021-01-13 | $27.70 | $28.00 | $27.70 | $28.00 | $26.78 | 900 |
| 2021-01-12 | $27.95 | $28.03 | $27.90 | $27.90 | $26.68 | 1,800 |
| 2021-01-11 | $27.75 | $27.75 | $27.75 | $27.75 | $26.54 | 0 |
| 2021-01-08 | $27.95 | $27.95 | $27.75 | $27.75 | $26.54 | 350 |
| 2021-01-07 | $27.75 | $27.95 | $27.75 | $27.95 | $26.73 | 600 |
| 2021-01-06 | $27.75 | $28.00 | $27.75 | $28.00 | $26.78 | 200 |
| 2021-01-05 | $28.00 | $28.00 | $28.00 | $28.00 | $26.78 | 0 |
| 2021-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $26.78 | 0 |
| 2020-12-31 | $28.00 | $28.00 | $28.00 | $28.00 | $26.78 | 0 |
| 2020-12-30 | $28.25 | $28.25 | $28.00 | $28.00 | $26.78 | 1,600 |
| 2020-12-29 | $28.00 | $28.00 | $28.00 | $28.00 | $26.78 | 100 |
| 2020-12-28 | $27.50 | $27.50 | $27.50 | $27.50 | $26.30 | 0 |
| 2020-12-24 | $27.50 | $27.50 | $27.50 | $27.50 | $26.30 | 0 |
| 2020-12-23 | $27.00 | $27.50 | $27.00 | $27.50 | $26.30 | 500 |
| 2020-12-22 | $26.25 | $26.25 | $26.25 | $26.25 | $25.11 | 80 |
| 2020-12-21 | $26.00 | $26.25 | $26.00 | $26.25 | $25.11 | 374 |
| 2020-12-18 | $25.74 | $25.85 | $25.74 | $25.85 | $24.72 | 340 |
| 2020-12-17 | $25.74 | $25.74 | $25.74 | $25.74 | $24.62 | 40 |
| 2020-12-16 | $25.34 | $25.74 | $24.30 | $25.74 | $24.62 | 1,200 |
| 2020-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.91 | 80 |
| 2020-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.91 | 0 |
| 2020-12-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.91 | 100 |
| 2020-12-10 | $25.65 | $25.65 | $24.31 | $24.31 | $23.25 | 599 |
| 2020-12-09 | $25.50 | $25.50 | $25.50 | $25.50 | $24.39 | 1,000 |
| 2020-12-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.15 | 433 |
| 2020-12-07 | $24.25 | $25.01 | $24.25 | $25.00 | $23.91 | 919 |
| 2020-12-04 | $25.24 | $25.41 | $25.22 | $25.22 | $24.12 | 400 |
| 2020-12-03 | $25.41 | $25.41 | $25.41 | $25.41 | $24.30 | 0 |
| 2020-12-02 | $24.25 | $25.41 | $24.22 | $25.41 | $24.30 | 674 |
| 2020-12-01 | $24.95 | $25.41 | $24.95 | $25.41 | $24.30 | 500 |
| 2020-11-30 | $25.00 | $25.00 | $25.00 | $25.00 | $23.91 | 400 |
| 2020-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.91 | 0 |
| 2020-11-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.91 | 0 |
| 2020-11-24 | $24.20 | $25.25 | $24.20 | $25.00 | $23.91 | 4,500 |
| 2020-11-23 | $24.75 | $24.76 | $23.75 | $24.20 | $23.14 | 10,150 |
| 2020-11-20 | $24.00 | $24.75 | $24.00 | $24.75 | $23.67 | 17,672 |
| 2020-11-19 | $23.46 | $24.60 | $23.46 | $24.60 | $23.53 | 6,012 |
| 2020-11-18 | $23.89 | $23.90 | $23.70 | $23.90 | $22.86 | 6,700 |
| 2020-11-17 | $23.50 | $23.50 | $23.13 | $23.13 | $22.12 | 2,002 |
| 2020-11-16 | $23.60 | $23.80 | $23.60 | $23.75 | $22.71 | 1,400 |
| 2020-11-13 | $23.50 | $23.50 | $23.50 | $23.50 | $22.48 | 500 |
| 2020-11-12 | $23.00 | $23.50 | $23.00 | $23.50 | $22.48 | 1,940 |
| 2020-11-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.48 | 0 |
| 2020-11-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.48 | 0 |
| 2020-11-09 | $22.65 | $23.50 | $22.65 | $23.50 | $22.48 | 1,402 |
| 2020-11-06 | $22.25 | $22.70 | $22.25 | $22.70 | $21.71 | 3,065 |
| 2020-11-05 | $22.26 | $22.26 | $22.26 | $22.26 | $21.29 | 902 |
| 2020-11-04 | $22.53 | $22.53 | $22.53 | $22.53 | $21.55 | 23 |
| 2020-11-03 | $22.54 | $22.54 | $22.53 | $22.53 | $21.55 | 900 |
| 2020-11-02 | $22.25 | $22.25 | $22.25 | $22.25 | $21.28 | 100 |
| 2020-10-30 | $22.50 | $22.50 | $22.50 | $22.50 | $21.52 | 2,095 |
| 2020-10-29 | $22.50 | $22.50 | $22.50 | $22.50 | $21.52 | 0 |
| 2020-10-28 | $22.50 | $22.50 | $22.50 | $22.50 | $21.52 | 0 |
| 2020-10-27 | $22.50 | $22.50 | $22.50 | $22.50 | $21.52 | 0 |
| 2020-10-26 | $22.50 | $22.50 | $22.20 | $22.50 | $21.52 | 3,133 |
| 2020-10-23 | $22.33 | $22.50 | $22.33 | $22.50 | $21.52 | 400 |
| 2020-10-22 | $22.50 | $22.50 | $22.50 | $22.50 | $21.52 | 100 |
| 2020-10-21 | $22.50 | $22.50 | $22.50 | $22.50 | $21.52 | 270 |
| 2020-10-20 | $22.10 | $22.10 | $22.10 | $22.10 | $21.14 | 2,092 |
| 2020-10-19 | $22.10 | $22.10 | $22.10 | $22.10 | $21.14 | 100 |
| 2020-10-16 | $22.50 | $22.50 | $22.50 | $22.50 | $21.52 | 0 |
| 2020-10-15 | $22.50 | $22.50 | $22.50 | $22.50 | $21.52 | 0 |
| 2020-10-14 | $22.50 | $22.50 | $22.50 | $22.50 | $21.52 | 100 |
| 2020-10-13 | $22.35 | $22.35 | $22.35 | $22.35 | $21.38 | 0 |
| 2020-10-12 | $22.35 | $22.35 | $22.35 | $22.35 | $21.38 | 10,100 |
| 2020-10-09 | $22.05 | $22.30 | $22.05 | $22.30 | $21.33 | 2,100 |
| 2020-10-08 | $21.86 | $22.45 | $21.86 | $22.40 | $21.42 | 2,125 |
| 2020-10-07 | $21.86 | $21.86 | $21.86 | $21.86 | $20.91 | 100 |
| 2020-10-06 | $21.95 | $21.95 | $21.85 | $21.85 | $20.90 | 970 |
| 2020-10-05 | $22.33 | $22.33 | $21.80 | $21.80 | $20.85 | 2,635 |
| 2020-10-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.04 | 100 |
| 2020-10-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.04 | 382 |
| 2020-09-30 | $21.75 | $21.75 | $21.75 | $21.75 | $20.80 | 100 |
| 2020-09-29 | $21.75 | $21.75 | $21.75 | $21.75 | $20.80 | 0 |
| 2020-09-28 | $21.75 | $21.75 | $21.75 | $21.75 | $20.80 | 400 |
| 2020-09-25 | $21.89 | $21.90 | $21.75 | $21.75 | $20.80 | 500 |
| 2020-09-24 | $21.75 | $21.75 | $21.70 | $21.75 | $20.80 | 900 |
| 2020-09-23 | $21.90 | $21.90 | $21.90 | $21.90 | $20.95 | 0 |
| 2020-09-22 | $21.70 | $21.90 | $21.70 | $21.90 | $20.95 | 16,705 |
| 2020-09-21 | $22.37 | $22.37 | $21.92 | $21.92 | $20.96 | 2,668 |
| 2020-09-18 | $22.37 | $22.37 | $22.37 | $22.37 | $21.39 | 181 |
| 2020-09-17 | $22.52 | $22.52 | $22.36 | $22.37 | $21.39 | 1,881 |
| 2020-09-16 | $22.52 | $22.52 | $22.52 | $22.52 | $21.54 | 0 |
| 2020-09-15 | $22.67 | $22.67 | $22.52 | $22.52 | $21.54 | 650 |
| 2020-09-14 | $22.75 | $22.75 | $22.75 | $22.75 | $21.76 | 2,200 |
| 2020-09-11 | $22.75 | $22.75 | $22.75 | $22.75 | $21.76 | 500 |
| 2020-09-10 | $22.71 | $22.75 | $22.71 | $22.75 | $21.76 | 800 |
| 2020-09-09 | $22.75 | $22.75 | $22.75 | $22.75 | $21.76 | 1,300 |
| 2020-09-08 | $22.67 | $22.67 | $22.67 | $22.67 | $21.68 | 1,000 |
| 2020-09-04 | $22.53 | $22.53 | $22.52 | $22.52 | $21.54 | 1,450 |
| 2020-09-03 | $22.52 | $22.52 | $22.52 | $22.52 | $21.54 | 100 |
| 2020-09-02 | $22.53 | $22.53 | $22.53 | $22.53 | $21.55 | 0 |
| 2020-09-01 | $22.53 | $22.53 | $22.53 | $22.53 | $21.55 | 450 |
| 2020-08-31 | $22.55 | $22.55 | $22.55 | $22.55 | $21.57 | 500 |
| 2020-08-28 | $22.56 | $22.56 | $22.56 | $22.56 | $21.58 | 0 |
| 2020-08-27 | $22.56 | $22.56 | $22.56 | $22.56 | $21.58 | 0 |
| 2020-08-26 | $22.70 | $22.75 | $22.56 | $22.56 | $21.58 | 5,806 |
| 2020-08-25 | $22.75 | $22.75 | $22.75 | $22.75 | $21.76 | 43 |
| 2020-08-24 | $22.75 | $22.75 | $22.75 | $22.75 | $21.76 | 5,227 |
| 2020-08-21 | $22.75 | $22.75 | $22.75 | $22.75 | $21.76 | 10,002 |
| 2020-08-20 | $22.80 | $22.80 | $22.75 | $22.75 | $21.76 | 1,200 |
| 2020-08-19 | $22.95 | $22.95 | $22.85 | $22.85 | $21.85 | 4,500 |
| 2020-08-18 | $22.90 | $22.90 | $22.90 | $22.90 | $21.90 | 0 |
| 2020-08-17 | $22.95 | $22.95 | $22.85 | $22.90 | $21.90 | 5,379 |
| 2020-08-14 | $22.82 | $22.82 | $22.82 | $22.82 | $21.83 | 97 |
| 2020-08-13 | $22.82 | $22.82 | $22.82 | $22.82 | $21.83 | 826 |
| 2020-08-12 | $23.35 | $23.35 | $23.25 | $23.25 | $22.24 | 600 |
| 2020-08-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.00 | 100 |
| 2020-08-10 | $23.13 | $23.13 | $23.13 | $23.13 | $22.12 | 0 |
| 2020-08-07 | $23.13 | $23.13 | $23.13 | $23.13 | $22.12 | 0 |
| 2020-08-06 | $23.13 | $23.13 | $23.13 | $23.13 | $21.79 | 0 |
| 2020-08-05 | $23.13 | $23.13 | $23.13 | $23.13 | $21.79 | 0 |
| 2020-08-04 | $23.40 | $23.40 | $23.13 | $23.13 | $21.79 | 5,400 |
| 2020-08-03 | $23.41 | $23.41 | $23.40 | $23.40 | $22.05 | 800 |
| 2020-07-31 | $24.00 | $24.00 | $23.50 | $23.50 | $22.14 | 200 |
| 2020-07-30 | $24.15 | $24.15 | $24.15 | $24.15 | $22.75 | 1,073 |
| 2020-07-29 | $23.40 | $23.40 | $23.40 | $23.40 | $22.05 | 0 |
| 2020-07-28 | $23.40 | $23.40 | $23.40 | $23.40 | $22.05 | 1,891 |
| 2020-07-27 | $24.15 | $24.15 | $23.38 | $23.38 | $22.03 | 500 |
| 2020-07-24 | $24.15 | $24.15 | $23.35 | $23.35 | $22.00 | 2,000 |
| 2020-07-23 | $23.66 | $23.66 | $23.66 | $23.66 | $22.29 | 12 |
| 2020-07-22 | $23.50 | $23.66 | $23.50 | $23.66 | $22.29 | 200 |
| 2020-07-21 | $23.27 | $23.27 | $23.27 | $23.27 | $21.92 | 500 |
| 2020-07-20 | $23.15 | $23.27 | $23.15 | $23.20 | $21.86 | 1,800 |
| 2020-07-17 | $23.25 | $23.25 | $23.25 | $23.25 | $21.90 | 100 |
| 2020-07-16 | $23.25 | $23.25 | $23.25 | $23.25 | $21.90 | 0 |
| 2020-07-15 | $23.25 | $23.25 | $23.25 | $23.25 | $21.90 | 0 |
| 2020-07-14 | $23.25 | $23.25 | $23.25 | $23.25 | $21.90 | 0 |
| 2020-07-13 | $23.25 | $23.25 | $23.25 | $23.25 | $21.90 | 0 |
| 2020-07-10 | $23.41 | $23.41 | $23.25 | $23.25 | $21.90 | 300 |
| 2020-07-09 | $23.41 | $23.41 | $23.41 | $23.41 | $22.06 | 0 |
| 2020-07-08 | $23.41 | $23.41 | $23.41 | $23.41 | $22.06 | 151 |
| 2020-07-07 | $23.50 | $23.50 | $23.41 | $23.41 | $22.06 | 450 |
| 2020-07-06 | $23.52 | $23.52 | $23.52 | $23.52 | $22.16 | 0 |
| 2020-07-02 | $23.52 | $23.52 | $23.52 | $23.52 | $22.16 | 0 |
| 2020-07-01 | $23.52 | $23.52 | $23.52 | $23.52 | $22.16 | 0 |
| 2020-06-30 | $23.52 | $23.52 | $23.52 | $23.52 | $22.16 | 1,000 |
| 2020-06-29 | $23.52 | $23.52 | $23.52 | $23.52 | $22.16 | 600 |
| 2020-06-26 | $23.60 | $23.66 | $23.60 | $23.66 | $22.29 | 1,100 |
| 2020-06-25 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 100 |
| 2020-06-24 | $23.66 | $23.66 | $23.66 | $23.66 | $22.29 | 0 |
| 2020-06-23 | $23.66 | $23.66 | $23.66 | $23.66 | $22.29 | 786 |
| 2020-06-22 | $23.82 | $23.82 | $23.82 | $23.82 | $22.44 | 1,600 |
| 2020-06-19 | $23.82 | $23.82 | $23.82 | $23.82 | $22.44 | 600 |
| 2020-06-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.61 | 0 |
| 2020-06-17 | $24.13 | $24.25 | $24.00 | $24.00 | $22.61 | 1,300 |
| 2020-06-16 | $23.65 | $23.65 | $23.65 | $23.65 | $22.28 | 0 |
| 2020-06-15 | $23.82 | $23.82 | $23.65 | $23.65 | $22.28 | 600 |
| 2020-06-12 | $24.25 | $24.25 | $23.82 | $23.82 | $22.44 | 1,152 |
| 2020-06-11 | $24.12 | $24.12 | $24.12 | $24.12 | $22.72 | 0 |
| 2020-06-10 | $24.12 | $24.12 | $24.12 | $24.12 | $22.72 | 1,400 |
| 2020-06-09 | $24.45 | $24.45 | $24.12 | $24.12 | $22.72 | 1,013 |
| 2020-06-08 | $24.45 | $24.45 | $24.45 | $24.45 | $23.04 | 3,096 |
| 2020-06-05 | $23.50 | $24.50 | $23.50 | $24.45 | $23.04 | 2,400 |
| 2020-06-04 | $23.50 | $23.50 | $23.30 | $23.50 | $22.14 | 600 |
| 2020-06-03 | $24.40 | $24.40 | $24.40 | $24.40 | $22.99 | 0 |
| 2020-06-02 | $23.30 | $24.40 | $23.30 | $24.40 | $22.99 | 281 |
| 2020-06-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.61 | 200 |
| 2020-05-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.61 | 0 |
| 2020-05-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.61 | 139 |
| 2020-05-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.61 | 200 |
| 2020-05-26 | $24.00 | $24.40 | $24.00 | $24.40 | $22.99 | 300 |
| 2020-05-22 | $23.75 | $23.90 | $23.75 | $23.90 | $22.52 | 1,950 |
| 2020-05-21 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 500 |
| 2020-05-20 | $23.60 | $23.60 | $23.31 | $23.31 | $21.96 | 1,538 |
| 2020-05-19 | $23.60 | $23.60 | $23.60 | $23.60 | $22.23 | 175 |
| 2020-05-18 | $23.40 | $23.40 | $23.40 | $23.40 | $22.05 | 0 |
| 2020-05-15 | $23.50 | $23.50 | $23.40 | $23.40 | $22.05 | 908 |
| 2020-05-14 | $24.80 | $24.80 | $23.10 | $23.10 | $21.76 | 1,795 |
| 2020-05-13 | $25.10 | $25.10 | $24.80 | $24.80 | $23.37 | 428 |
| 2020-05-12 | $25.11 | $25.11 | $25.11 | $25.11 | $23.66 | 0 |
| 2020-05-11 | $25.11 | $25.11 | $25.11 | $25.11 | $23.66 | 0 |
| 2020-05-08 | $25.11 | $25.11 | $25.11 | $25.11 | $23.66 | 0 |
| 2020-05-07 | $25.11 | $25.11 | $25.11 | $25.11 | $23.66 | 328 |
| 2020-05-06 | $25.07 | $25.07 | $25.07 | $25.07 | $23.62 | 75 |
| 2020-05-05 | $25.07 | $25.07 | $25.07 | $25.07 | $23.62 | 0 |
| 2020-05-04 | $25.07 | $25.07 | $25.07 | $25.07 | $23.62 | 0 |
| 2020-05-01 | $25.07 | $25.07 | $25.07 | $25.07 | $23.62 | 0 |
| 2020-04-30 | $25.07 | $25.07 | $25.07 | $25.07 | $23.62 | 380 |
| 2020-04-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.55 | 0 |
| 2020-04-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.55 | 0 |
| 2020-04-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.55 | 0 |
| 2020-04-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.55 | 200 |
| 2020-04-23 | $24.75 | $24.75 | $24.75 | $24.75 | $23.32 | 0 |
| 2020-04-22 | $24.75 | $24.75 | $24.75 | $24.75 | $23.32 | 0 |
| 2020-04-21 | $24.75 | $24.75 | $24.75 | $24.75 | $23.32 | 0 |
| 2020-04-20 | $25.10 | $25.10 | $24.75 | $24.75 | $23.32 | 400 |
| 2020-04-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.50 | 100 |
| 2020-04-16 | $25.50 | $25.50 | $25.50 | $25.50 | $24.02 | 0 |
| 2020-04-15 | $25.50 | $25.50 | $25.50 | $25.50 | $24.02 | 0 |
| 2020-04-14 | $25.50 | $25.50 | $25.50 | $25.50 | $24.02 | 0 |
| 2020-04-13 | $25.50 | $25.50 | $25.50 | $25.50 | $24.02 | 50 |
| 2020-04-09 | $25.50 | $25.50 | $25.50 | $25.50 | $24.02 | 0 |
| 2020-04-08 | $25.50 | $25.50 | $25.50 | $25.50 | $24.02 | 0 |
| 2020-04-07 | $25.00 | $25.50 | $25.00 | $25.50 | $24.02 | 800 |
| 2020-04-06 | $24.15 | $24.15 | $24.15 | $24.15 | $22.75 | 0 |
| 2020-04-03 | $24.15 | $24.15 | $24.15 | $24.15 | $22.75 | 0 |
| 2020-04-02 | $24.30 | $24.30 | $24.15 | $24.15 | $22.75 | 800 |
| 2020-04-01 | $24.30 | $24.30 | $24.30 | $24.30 | $22.89 | 249 |
| 2020-03-31 | $24.30 | $24.30 | $24.30 | $24.30 | $22.89 | 100 |
| 2020-03-30 | $27.00 | $27.00 | $24.00 | $24.20 | $22.80 | 1,500 |
| 2020-03-27 | $27.00 | $27.00 | $27.00 | $27.00 | $25.44 | 29 |
| 2020-03-26 | $24.75 | $27.00 | $24.75 | $27.00 | $25.44 | 1,350 |
| 2020-03-25 | $23.65 | $24.00 | $23.65 | $24.00 | $22.61 | 6,513 |
| 2020-03-24 | $23.50 | $24.00 | $23.50 | $24.00 | $22.61 | 9,100 |
| 2020-03-23 | $25.15 | $25.15 | $23.01 | $23.25 | $21.90 | 2,550 |
| 2020-03-20 | $25.30 | $25.30 | $25.30 | $25.30 | $23.84 | 100 |
| 2020-03-19 | $25.13 | $25.13 | $25.13 | $25.13 | $23.68 | 402 |
| 2020-03-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.50 | 500 |
| 2020-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.44 | 200 |
| 2020-03-16 | $27.50 | $27.50 | $27.50 | $27.50 | $25.91 | 0 |
| 2020-03-13 | $27.00 | $28.00 | $27.00 | $27.50 | $25.91 | 1,300 |
| 2020-03-12 | $30.10 | $30.10 | $28.00 | $28.00 | $26.38 | 1,000 |
| 2020-03-11 | $31.62 | $31.62 | $30.30 | $30.30 | $28.55 | 4,800 |
| 2020-03-10 | $32.00 | $32.20 | $32.00 | $32.20 | $30.34 | 200 |
| 2020-03-09 | $33.00 | $33.00 | $32.50 | $32.50 | $30.62 | 400 |
| 2020-03-06 | $34.00 | $34.10 | $33.85 | $33.85 | $31.89 | 24,347 |
| 2020-03-05 | $34.00 | $34.00 | $34.00 | $34.00 | $32.03 | 388 |
| 2020-03-04 | $34.00 | $34.00 | $34.00 | $34.00 | $32.03 | 675 |
| 2020-03-03 | $34.40 | $34.40 | $34.40 | $34.40 | $32.41 | 0 |
| 2020-03-02 | $34.60 | $34.95 | $34.40 | $34.40 | $32.41 | 6,400 |
| 2020-02-28 | $34.28 | $34.28 | $33.40 | $33.40 | $31.47 | 2,384 |
| 2020-02-27 | $34.75 | $34.75 | $34.30 | $34.30 | $32.32 | 4,335 |
| 2020-02-26 | $35.10 | $35.10 | $35.10 | $35.10 | $33.07 | 0 |
| 2020-02-25 | $35.10 | $35.10 | $35.10 | $35.10 | $33.07 | 0 |
| 2020-02-24 | $35.10 | $35.10 | $35.10 | $35.10 | $33.07 | 0 |
| 2020-02-21 | $35.10 | $35.10 | $35.10 | $35.10 | $33.07 | 100 |
| 2020-02-20 | $35.10 | $35.10 | $35.10 | $35.10 | $33.07 | 0 |
| 2020-02-19 | $34.62 | $35.10 | $34.62 | $35.10 | $33.07 | 4,405 |
| 2020-02-18 | $35.10 | $35.10 | $35.10 | $35.10 | $33.07 | 20 |
| 2020-02-14 | $35.10 | $35.10 | $35.10 | $35.10 | $33.07 | 61 |
| 2020-02-13 | $35.10 | $35.10 | $35.10 | $35.10 | $33.07 | 1,313 |
| 2020-02-12 | $35.00 | $35.00 | $35.00 | $35.00 | $32.98 | 992 |
| 2020-02-11 | $35.00 | $35.00 | $34.75 | $34.75 | $32.74 | 5,399 |
| 2020-02-10 | $34.35 | $34.35 | $34.35 | $34.35 | $32.36 | 0 |
| 2020-02-07 | $34.35 | $34.35 | $34.35 | $34.35 | $32.36 | 500 |
| 2020-02-06 | $35.50 | $35.50 | $35.50 | $35.50 | $33.11 | 100 |
| 2020-02-04 | $34.41 | $34.41 | $34.41 | $34.41 | $32.09 | 0 |
| 2020-02-03 | $34.41 | $34.41 | $34.41 | $34.41 | $32.09 | 0 |
| 2020-01-31 | $34.41 | $34.41 | $34.41 | $34.41 | $32.09 | 0 |
| 2020-01-29 | $34.41 | $34.41 | $34.41 | $34.41 | $32.09 | 0 |
| 2020-01-28 | $34.41 | $34.41 | $34.41 | $34.41 | $32.09 | 346 |
| 2020-01-27 | $34.32 | $34.32 | $34.32 | $34.32 | $32.01 | 0 |
| 2020-01-24 | $34.32 | $34.32 | $34.32 | $34.32 | $32.01 | 0 |
| 2020-01-23 | $34.32 | $34.32 | $34.32 | $34.32 | $32.01 | 0 |
| 2020-01-22 | $34.32 | $34.32 | $34.32 | $34.32 | $32.01 | 401 |
| 2020-01-21 | $36.25 | $36.25 | $36.25 | $36.25 | $33.81 | 83 |
| 2020-01-17 | $36.25 | $36.25 | $36.25 | $36.25 | $33.81 | 1 |
| 2020-01-16 | $35.25 | $36.25 | $34.30 | $36.25 | $33.81 | 1,400 |
| 2020-01-15 | $34.15 | $34.15 | $34.15 | $34.15 | $31.85 | 0 |
| 2020-01-14 | $34.15 | $34.15 | $34.15 | $34.15 | $31.85 | 2 |
| 2020-01-13 | $34.15 | $34.15 | $34.15 | $34.15 | $31.85 | 252 |
| 2020-01-10 | $35.25 | $35.25 | $35.25 | $35.25 | $32.88 | 0 |
| 2020-01-09 | $35.25 | $35.25 | $35.25 | $35.25 | $32.88 | 0 |
| 2020-01-08 | $34.10 | $35.25 | $34.10 | $35.25 | $32.88 | 400 |
| 2020-01-07 | $34.02 | $34.02 | $34.02 | $34.02 | $31.73 | 0 |
| 2020-01-06 | $34.50 | $34.50 | $34.02 | $34.02 | $31.73 | 4,040 |
| 2020-01-03 | $34.25 | $34.25 | $34.25 | $34.25 | $31.94 | 300 |
| 2020-01-02 | $34.05 | $34.05 | $34.05 | $34.05 | $31.76 | 3,040 |
| 2019-12-31 | $33.65 | $33.65 | $33.65 | $33.65 | $31.38 | 2 |
| 2019-12-30 | $33.65 | $33.65 | $33.65 | $33.65 | $31.38 | 0 |
| 2019-12-27 | $33.65 | $33.66 | $33.60 | $33.65 | $31.38 | 3,853 |
| 2019-12-26 | $33.60 | $33.60 | $33.60 | $33.60 | $31.34 | 0 |
| 2019-12-24 | $33.61 | $33.61 | $33.60 | $33.60 | $31.34 | 3,687 |
| 2019-12-23 | $33.95 | $33.95 | $33.95 | $33.95 | $31.66 | 100 |
| 2019-12-20 | $34.25 | $34.25 | $34.25 | $34.25 | $31.94 | 149 |
| 2019-12-19 | $33.50 | $33.50 | $33.50 | $33.50 | $31.24 | 400 |
| 2019-12-18 | $33.49 | $33.49 | $33.49 | $33.49 | $31.23 | 0 |
| 2019-12-17 | $33.49 | $33.49 | $33.49 | $33.49 | $31.23 | 0 |
| 2019-12-16 | $33.27 | $33.90 | $33.27 | $33.49 | $31.23 | 2,801 |
| 2019-12-13 | $33.40 | $33.55 | $33.40 | $33.55 | $31.29 | 400 |
| 2019-12-12 | $33.25 | $33.25 | $33.25 | $33.25 | $31.01 | 100 |
| 2019-12-11 | $32.87 | $32.87 | $32.87 | $32.87 | $30.66 | 0 |
| 2019-12-10 | $32.87 | $32.87 | $32.87 | $32.87 | $30.66 | 0 |
| 2019-12-09 | $32.87 | $32.87 | $32.87 | $32.87 | $30.66 | 0 |
| 2019-12-06 | $33.00 | $33.00 | $32.87 | $32.87 | $30.66 | 701 |
| 2019-12-05 | $32.75 | $32.75 | $32.75 | $32.75 | $30.54 | 0 |
| 2019-12-04 | $32.75 | $32.75 | $32.75 | $32.75 | $30.54 | 258 |
| 2019-12-03 | $32.62 | $32.62 | $32.62 | $32.62 | $30.42 | 1 |
| 2019-12-02 | $32.66 | $32.66 | $32.61 | $32.62 | $30.42 | 800 |
| 2019-11-29 | $32.60 | $32.60 | $32.60 | $32.60 | $30.40 | 6,586 |
| 2019-11-27 | $32.55 | $32.55 | $32.55 | $32.55 | $30.36 | 0 |
| 2019-11-26 | $32.55 | $32.55 | $32.55 | $32.55 | $30.36 | 6,912 |
| 2019-11-25 | $32.42 | $32.42 | $32.42 | $32.42 | $30.24 | 0 |
| 2019-11-22 | $32.42 | $32.42 | $32.42 | $32.42 | $30.24 | 14,354 |
| 2019-11-21 | $32.49 | $32.55 | $32.31 | $32.50 | $30.31 | 11,901 |
| 2019-11-20 | $32.27 | $32.27 | $32.27 | $32.27 | $30.10 | 0 |
| 2019-11-19 | $32.27 | $32.27 | $32.27 | $32.27 | $30.10 | 0 |
| 2019-11-18 | $32.27 | $32.27 | $32.27 | $32.27 | $30.10 | 200 |
| 2019-11-15 | $32.20 | $32.20 | $32.20 | $32.20 | $30.03 | 942 |
| 2019-11-14 | $33.20 | $33.20 | $33.20 | $33.20 | $30.96 | 400 |
| 2019-11-13 | $33.20 | $33.20 | $33.20 | $33.20 | $30.96 | 100 |
| 2019-11-12 | $32.10 | $32.35 | $32.10 | $32.15 | $29.98 | 3,595 |
| 2019-11-11 | $32.20 | $32.20 | $32.20 | $32.20 | $30.03 | 0 |
| 2019-11-08 | $32.20 | $32.20 | $32.20 | $32.20 | $30.03 | 0 |
| 2019-11-07 | $32.20 | $32.20 | $32.20 | $32.20 | $30.03 | 0 |
| 2019-11-06 | $32.20 | $32.20 | $32.20 | $32.20 | $30.03 | 0 |
| 2019-11-05 | $32.20 | $32.20 | $32.20 | $32.20 | $30.03 | 0 |
| 2019-11-04 | $32.00 | $32.20 | $32.00 | $32.20 | $30.03 | 300 |
| 2019-11-01 | $31.65 | $31.65 | $31.65 | $31.65 | $29.52 | 400 |
| 2019-10-31 | $31.60 | $31.60 | $31.60 | $31.60 | $29.47 | 0 |
| 2019-10-30 | $31.60 | $31.60 | $31.60 | $31.60 | $29.47 | 0 |
| 2019-10-29 | $31.60 | $31.60 | $31.60 | $31.60 | $29.47 | 0 |
| 2019-10-28 | $31.50 | $31.60 | $31.50 | $31.60 | $29.47 | 1,437 |
| 2019-10-25 | $33.00 | $33.00 | $33.00 | $33.00 | $30.78 | 0 |
| 2019-10-24 | $32.50 | $33.00 | $32.50 | $33.00 | $30.78 | 500 |
| 2019-10-23 | $32.00 | $32.00 | $32.00 | $32.00 | $29.84 | 0 |
| 2019-10-22 | $31.90 | $32.00 | $31.90 | $32.00 | $29.84 | 200 |
| 2019-10-21 | $31.50 | $31.50 | $31.50 | $31.50 | $29.38 | 0 |
| 2019-10-18 | $31.50 | $31.50 | $31.50 | $31.50 | $29.38 | 0 |
| 2019-10-17 | $31.50 | $31.50 | $31.50 | $31.50 | $29.38 | 200 |
| 2019-10-16 | $31.25 | $31.30 | $31.25 | $31.30 | $29.19 | 630 |
| 2019-10-15 | $31.25 | $31.25 | $31.25 | $31.25 | $29.15 | 300 |
| 2019-10-14 | $31.35 | $31.35 | $31.35 | $31.35 | $29.24 | 2,190 |
| 2019-10-11 | $31.25 | $31.25 | $31.25 | $31.25 | $29.15 | 100 |
| 2019-10-10 | $31.30 | $31.30 | $31.30 | $31.30 | $29.19 | 0 |
| 2019-10-09 | $31.30 | $31.30 | $31.30 | $31.30 | $29.19 | 1,000 |
| 2019-10-08 | $31.25 | $31.25 | $31.25 | $31.25 | $29.15 | 108 |
| 2019-10-07 | $30.97 | $31.50 | $30.97 | $31.05 | $28.96 | 4,820 |
| 2019-10-04 | $31.00 | $31.00 | $31.00 | $31.00 | $28.91 | 1,523 |
| 2019-10-03 | $31.06 | $31.06 | $30.91 | $30.91 | $28.83 | 1,240 |
| 2019-10-02 | $31.08 | $31.08 | $31.08 | $31.08 | $28.99 | 2,250 |
| 2019-10-01 | $31.05 | $31.20 | $31.00 | $31.10 | $29.01 | 4,575 |
| 2019-09-30 | $31.04 | $31.69 | $31.04 | $31.69 | $29.56 | 466 |
| 2019-09-27 | $31.05 | $31.05 | $31.05 | $31.05 | $28.96 | 0 |
| 2019-09-26 | $31.05 | $31.05 | $31.04 | $31.05 | $28.96 | 2,140 |
| 2019-09-25 | $31.10 | $31.10 | $31.10 | $31.10 | $29.01 | 0 |
| 2019-09-24 | $31.11 | $31.11 | $31.10 | $31.10 | $29.01 | 900 |
| 2019-09-23 | $32.00 | $32.00 | $32.00 | $32.00 | $29.84 | 100 |
| 2019-09-20 | $31.69 | $32.94 | $30.52 | $32.94 | $30.72 | 8,696 |
| 2019-09-19 | $30.75 | $31.25 | $30.75 | $31.25 | $29.15 | 5,991 |
| 2019-09-18 | $30.49 | $30.49 | $30.49 | $30.49 | $28.44 | 0 |
| 2019-09-17 | $30.49 | $30.49 | $30.49 | $30.49 | $28.44 | 0 |
| 2019-09-16 | $30.49 | $30.49 | $30.49 | $30.49 | $28.44 | 2,000 |
| 2019-09-13 | $30.68 | $31.25 | $30.68 | $31.25 | $29.15 | 1,200 |
| 2019-09-12 | $30.27 | $30.27 | $30.27 | $30.27 | $28.23 | 400 |
| 2019-09-11 | $30.44 | $30.44 | $30.44 | $30.44 | $28.39 | 0 |
| 2019-09-10 | $30.20 | $30.44 | $30.20 | $30.44 | $28.39 | 399 |
| 2019-09-09 | $30.18 | $30.18 | $30.18 | $30.18 | $28.15 | 0 |
| 2019-09-06 | $30.21 | $30.21 | $30.17 | $30.18 | $28.15 | 2,545 |
| 2019-09-05 | $30.85 | $30.85 | $30.85 | $30.85 | $28.77 | 0 |
| 2019-09-04 | $30.17 | $30.85 | $30.15 | $30.85 | $28.77 | 36,280 |
| 2019-09-03 | $30.25 | $30.25 | $30.25 | $30.25 | $28.21 | 1,000 |
| 2019-08-30 | $30.25 | $30.25 | $30.25 | $30.25 | $28.21 | 0 |
| 2019-08-29 | $30.25 | $30.25 | $30.25 | $30.25 | $28.21 | 0 |
| 2019-08-28 | $30.25 | $30.25 | $30.25 | $30.25 | $28.21 | 0 |
| 2019-08-27 | $30.25 | $30.25 | $30.25 | $30.25 | $28.21 | 0 |
| 2019-08-26 | $30.12 | $30.65 | $30.10 | $30.25 | $28.21 | 13,894 |
| 2019-08-23 | $30.50 | $30.50 | $30.12 | $30.12 | $28.09 | 1,200 |
| 2019-08-22 | $30.05 | $31.20 | $30.05 | $31.00 | $28.91 | 12,320 |
| 2019-08-21 | $30.05 | $30.05 | $30.05 | $30.05 | $28.03 | 0 |
| 2019-08-20 | $30.05 | $30.05 | $30.05 | $30.05 | $28.03 | 200 |
| 2019-08-19 | $30.10 | $30.50 | $29.90 | $30.07 | $28.04 | 72,660 |
| 2019-08-15 | $30.00 | $30.00 | $30.00 | $30.00 | $27.98 | 399 |
| 2019-08-14 | $29.90 | $29.90 | $29.88 | $29.88 | $27.87 | 800 |
| 2019-08-13 | $29.90 | $29.90 | $29.90 | $29.90 | $27.89 | 120 |
| 2019-08-12 | $29.90 | $30.00 | $29.86 | $29.86 | $27.85 | 22 |
| 2019-08-09 | $29.86 | $29.86 | $29.86 | $29.86 | $27.85 | 70 |
| 2019-08-08 | $29.90 | $30.00 | $29.86 | $29.86 | $27.85 | 719 |
| 2019-08-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.98 | 226 |
| 2019-08-06 | $29.80 | $29.80 | $29.80 | $29.80 | $27.79 | 6 |
| 2019-08-05 | $30.15 | $30.15 | $30.15 | $30.15 | $28.12 | 0 |
| 2019-08-02 | $30.15 | $30.15 | $30.15 | $30.15 | $28.12 | 0 |
| 2019-08-01 | $30.15 | $30.15 | $30.15 | $30.15 | $27.80 | 100 |
| 2019-07-31 | $30.15 | $30.15 | $30.15 | $30.15 | $27.80 | 100 |
| 2019-07-30 | $30.15 | $30.15 | $30.15 | $30.15 | $27.80 | 100 |
| 2019-07-29 | $30.10 | $30.10 | $30.10 | $30.10 | $27.75 | 28,000 |
| 2019-07-26 | $30.10 | $30.10 | $30.10 | $30.10 | $27.75 | 0 |
| 2019-07-25 | $30.10 | $30.10 | $30.10 | $30.10 | $27.75 | 28,000 |
| 2019-07-24 | $30.10 | $30.30 | $30.10 | $30.30 | $27.93 | 1,400 |
| 2019-07-23 | $30.10 | $30.34 | $30.10 | $30.34 | $27.97 | 14,728 |
| 2019-07-22 | $30.06 | $30.06 | $30.06 | $30.06 | $27.71 | 0 |
| 2019-07-19 | $30.06 | $30.06 | $30.06 | $30.06 | $27.71 | 0 |
| 2019-07-18 | $30.06 | $30.06 | $30.06 | $30.06 | $27.71 | 0 |
| 2019-07-17 | $30.06 | $30.06 | $30.06 | $30.06 | $27.71 | 0 |
| 2019-07-16 | $30.06 | $30.06 | $30.06 | $30.06 | $27.71 | 0 |
| 2019-07-15 | $30.15 | $30.15 | $30.06 | $30.06 | $27.71 | 795 |
| 2019-07-12 | $30.15 | $30.15 | $30.15 | $30.15 | $27.80 | 200 |
| 2019-07-11 | $30.15 | $30.15 | $30.15 | $30.15 | $27.80 | 0 |
| 2019-07-10 | $30.15 | $30.15 | $30.15 | $30.15 | $27.80 | 0 |
| 2019-07-09 | $30.02 | $30.15 | $30.02 | $30.15 | $27.80 | 800 |
| 2019-07-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.66 | 0 |
| 2019-07-05 | $30.00 | $30.00 | $30.00 | $30.00 | $27.66 | 0 |
| 2019-07-03 | $30.00 | $30.00 | $30.00 | $30.00 | $27.66 | 0 |
| 2019-07-02 | $30.00 | $30.00 | $30.00 | $30.00 | $27.66 | 200 |
| 2019-07-01 | $29.95 | $29.95 | $29.95 | $29.95 | $27.61 | 100 |
| 2019-06-28 | $29.90 | $29.90 | $29.90 | $29.90 | $27.57 | 100 |
| 2019-06-27 | $29.80 | $29.80 | $29.80 | $29.80 | $27.47 | 0 |
| 2019-06-26 | $29.80 | $29.80 | $29.80 | $29.80 | $27.47 | 0 |
| 2019-06-25 | $29.80 | $29.80 | $29.80 | $29.80 | $27.47 | 0 |
| 2019-06-24 | $29.80 | $29.80 | $29.80 | $29.80 | $27.47 | 0 |
| 2019-06-21 | $29.90 | $29.90 | $29.80 | $29.80 | $27.47 | 454 |
| 2019-06-19 | $29.75 | $29.80 | $29.70 | $29.80 | $27.47 | 600 |
| 2019-06-18 | $29.70 | $29.70 | $29.70 | $29.70 | $27.38 | 0 |
| 2019-06-17 | $29.70 | $29.70 | $29.70 | $29.70 | $27.38 | 0 |
| 2019-06-14 | $29.70 | $29.70 | $29.70 | $29.70 | $27.38 | 0 |
| 2019-06-13 | $29.70 | $29.70 | $29.70 | $29.70 | $27.38 | 0 |
| 2019-06-12 | $29.60 | $29.70 | $29.60 | $29.70 | $27.38 | 800 |
| 2019-06-11 | $29.50 | $29.60 | $29.30 | $29.60 | $27.29 | 3,532 |
| 2019-06-10 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 200 |
| 2019-06-06 | $29.45 | $29.45 | $29.45 | $29.45 | $27.15 | 0 |
| 2019-06-05 | $29.45 | $29.45 | $29.45 | $29.45 | $27.15 | 100 |
| 2019-06-03 | $29.41 | $29.41 | $29.41 | $29.41 | $27.11 | 600 |
| 2019-05-31 | $29.50 | $29.50 | $29.49 | $29.50 | $27.20 | 1,497 |
| 2019-05-30 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 0 |
| 2019-05-29 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 0 |
| 2019-05-28 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 200 |
| 2019-05-24 | $29.60 | $29.60 | $29.60 | $29.60 | $27.29 | 0 |
| 2019-05-23 | $29.60 | $29.60 | $29.60 | $29.60 | $27.29 | 0 |
| 2019-05-22 | $29.60 | $29.60 | $29.60 | $29.60 | $27.29 | 0 |
| 2019-05-21 | $29.60 | $29.60 | $29.60 | $29.60 | $27.29 | 0 |
| 2019-05-20 | $29.60 | $29.60 | $29.60 | $29.60 | $27.29 | 25,172 |
| 2019-05-17 | $29.60 | $29.70 | $29.60 | $29.70 | $27.38 | 3,803 |
| 2019-05-16 | $29.55 | $29.55 | $29.55 | $29.55 | $27.24 | 3,500 |
| 2019-05-15 | $29.70 | $29.75 | $29.70 | $29.75 | $27.43 | 500 |
| 2019-05-14 | $29.55 | $29.55 | $29.55 | $29.55 | $27.24 | 0 |
| 2019-05-13 | $29.60 | $29.70 | $29.55 | $29.55 | $27.24 | 1,338 |
| 2019-05-10 | $29.60 | $29.60 | $29.60 | $29.60 | $27.29 | 0 |
| 2019-05-09 | $29.60 | $29.60 | $29.60 | $29.60 | $27.29 | 1,501 |
| 2019-05-08 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 0 |
| 2019-05-07 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 0 |
| 2019-05-06 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 0 |
| 2019-05-03 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 496 |
| 2019-05-02 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 0 |
| 2019-05-01 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 7,300 |
| 2019-04-30 | $29.40 | $29.40 | $29.40 | $29.40 | $27.11 | 395 |
| 2019-04-29 | $29.95 | $29.95 | $29.95 | $29.95 | $27.61 | 18 |
| 2019-04-26 | $29.40 | $29.95 | $29.40 | $29.95 | $27.61 | 5,932 |
| 2019-04-25 | $29.40 | $29.40 | $29.24 | $29.25 | $26.97 | 5,711 |
| 2019-04-24 | $29.26 | $29.40 | $29.26 | $29.40 | $27.11 | 4,050 |
| 2019-04-23 | $29.40 | $29.40 | $29.25 | $29.40 | $27.11 | 1,700 |
| 2019-04-22 | $29.35 | $29.35 | $29.25 | $29.25 | $26.97 | 1,254 |
| 2019-04-18 | $29.20 | $29.20 | $29.20 | $29.20 | $26.92 | 0 |
| 2019-04-17 | $29.21 | $29.25 | $29.20 | $29.20 | $26.92 | 450 |
| 2019-04-16 | $29.05 | $29.20 | $29.05 | $29.20 | $26.92 | 6,250 |
| 2019-04-15 | $29.00 | $29.00 | $29.00 | $29.00 | $26.74 | 0 |
| 2019-04-12 | $29.00 | $29.00 | $29.00 | $29.00 | $26.74 | 2,051 |
| 2019-04-11 | $28.97 | $28.97 | $28.97 | $28.97 | $26.71 | 0 |
| 2019-04-10 | $28.97 | $28.97 | $28.97 | $28.97 | $26.71 | 151 |
| 2019-04-09 | $28.96 | $28.96 | $28.96 | $28.96 | $26.70 | 0 |
| 2019-04-08 | $29.00 | $29.00 | $28.96 | $28.96 | $26.70 | 500 |
| 2019-04-05 | $28.90 | $28.90 | $28.90 | $28.90 | $26.64 | 0 |
| 2019-04-04 | $28.90 | $28.90 | $28.90 | $28.90 | $26.64 | 0 |
| 2019-04-03 | $28.90 | $28.90 | $28.90 | $28.90 | $26.64 | 0 |
| 2019-04-02 | $28.90 | $28.90 | $28.90 | $28.90 | $26.64 | 0 |
| 2019-04-01 | $28.90 | $28.90 | $28.90 | $28.90 | $26.64 | 0 |
| 2019-03-29 | $28.90 | $28.90 | $28.90 | $28.90 | $26.64 | 1,000 |
| 2019-03-28 | $28.87 | $28.87 | $28.87 | $28.87 | $26.62 | 1,200 |
| 2019-03-27 | $29.05 | $29.05 | $28.82 | $28.82 | $26.57 | 3,370 |
| 2019-03-26 | $29.40 | $29.40 | $29.40 | $29.40 | $27.11 | 0 |
| 2019-03-25 | $29.40 | $29.40 | $29.40 | $29.40 | $27.11 | 2,000 |
| 2019-03-22 | $29.35 | $29.35 | $29.35 | $29.35 | $27.06 | 0 |
| 2019-03-21 | $29.35 | $29.35 | $29.35 | $29.35 | $27.06 | 0 |
| 2019-03-20 | $29.40 | $29.40 | $29.35 | $29.35 | $27.06 | 1,800 |
| 2019-03-19 | $29.35 | $29.40 | $29.35 | $29.40 | $27.11 | 1,641 |
| 2019-03-18 | $29.32 | $29.40 | $29.32 | $29.32 | $27.03 | 1,726 |
| 2019-03-14 | $29.40 | $29.40 | $29.30 | $29.40 | $27.11 | 18,406 |
| 2019-03-13 | $29.35 | $29.35 | $29.35 | $29.35 | $27.06 | 0 |
| 2019-03-12 | $29.35 | $29.35 | $29.35 | $29.35 | $27.06 | 500 |
| 2019-03-11 | $29.37 | $29.42 | $29.30 | $29.30 | $27.01 | 7,000 |
| 2019-03-08 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 0 |
| 2019-03-07 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 0 |
| 2019-03-06 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 0 |
| 2019-03-05 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 0 |
| 2019-03-04 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 400 |
| 2019-03-01 | $29.30 | $29.30 | $29.30 | $29.30 | $27.01 | 0 |
| 2019-02-28 | $29.30 | $29.30 | $29.30 | $29.30 | $27.01 | 211 |
| 2019-02-27 | $29.30 | $29.30 | $29.30 | $29.30 | $27.01 | 750 |
| 2019-02-26 | $29.30 | $29.30 | $29.30 | $29.30 | $27.01 | 1,811 |
| 2019-02-22 | $30.00 | $30.00 | $29.50 | $29.50 | $27.20 | 465 |
| 2019-02-20 | $29.75 | $29.75 | $29.20 | $29.25 | $26.97 | 1,232 |
| 2019-02-19 | $29.50 | $29.50 | $29.50 | $29.50 | $27.20 | 103 |
| 2019-02-15 | $29.16 | $29.16 | $29.16 | $29.16 | $26.88 | 376 |
| 2019-02-14 | $29.15 | $29.15 | $29.15 | $29.15 | $26.87 | 1,802 |
| 2019-02-13 | $29.06 | $29.06 | $29.06 | $29.06 | $26.79 | 0 |
| 2019-02-12 | $29.06 | $29.06 | $29.06 | $29.06 | $26.79 | 0 |
| 2019-02-11 | $29.06 | $29.06 | $29.06 | $29.06 | $26.79 | 147 |
| 2019-02-08 | $29.25 | $29.25 | $29.25 | $29.25 | $26.97 | 0 |
| 2019-02-07 | $29.25 | $29.25 | $29.25 | $29.25 | $26.65 | 0 |
| 2019-02-06 | $29.25 | $29.25 | $29.25 | $29.25 | $26.65 | 0 |
| 2019-02-05 | $29.25 | $29.25 | $29.25 | $29.25 | $26.65 | 0 |
| 2019-02-04 | $29.25 | $29.25 | $29.25 | $29.25 | $26.65 | 100 |
| 2019-02-01 | $30.15 | $30.15 | $30.00 | $30.00 | $27.33 | 5,172 |
| 2019-01-31 | $30.20 | $30.20 | $30.20 | $30.20 | $27.51 | 1,600 |
| 2019-01-30 | $30.50 | $30.50 | $30.50 | $30.50 | $27.79 | 0 |
| 2019-01-29 | $30.50 | $30.50 | $30.50 | $30.50 | $27.79 | 100 |
| 2019-01-28 | $30.30 | $30.30 | $30.24 | $30.24 | $27.55 | 500 |
| 2019-01-25 | $30.10 | $30.10 | $30.00 | $30.00 | $27.33 | 1,498 |
| 2019-01-24 | $29.10 | $29.75 | $29.10 | $29.75 | $27.10 | 600 |
| 2019-01-23 | $29.10 | $29.10 | $29.00 | $29.00 | $26.42 | 1,501 |
| 2019-01-22 | $28.81 | $28.82 | $28.81 | $28.82 | $26.26 | 1,500 |
| 2019-01-18 | $29.00 | $29.00 | $29.00 | $29.00 | $26.42 | 4,000 |
| 2019-01-17 | $28.82 | $28.82 | $28.82 | $28.82 | $26.26 | 100 |
| 2019-01-16 | $29.00 | $29.00 | $29.00 | $29.00 | $26.42 | 2 |
| 2019-01-15 | $29.50 | $29.50 | $29.00 | $29.00 | $26.42 | 1,408 |
| 2019-01-14 | $29.00 | $29.00 | $29.00 | $29.00 | $26.42 | 0 |
| 2019-01-11 | $28.60 | $29.00 | $28.60 | $29.00 | $26.42 | 247 |
| 2019-01-10 | $28.25 | $28.25 | $28.25 | $28.25 | $25.74 | 0 |
| 2019-01-09 | $28.15 | $28.25 | $28.15 | $28.25 | $25.74 | 2,286 |
| 2019-01-08 | $28.10 | $28.10 | $28.10 | $28.10 | $25.60 | 130 |
| 2019-01-07 | $28.00 | $28.00 | $28.00 | $28.00 | $25.51 | 0 |
| 2019-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $25.51 | 95 |
| 2019-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $25.51 | 0 |
| 2019-01-02 | $28.12 | $28.12 | $28.00 | $28.00 | $25.51 | 1,000 |
| 2018-12-31 | $28.52 | $28.52 | $28.20 | $28.20 | $25.69 | 3,005 |
| 2018-12-28 | $28.40 | $28.40 | $28.40 | $28.40 | $25.87 | 100 |
| 2018-12-27 | $28.75 | $28.75 | $28.75 | $28.75 | $26.19 | 100 |
| 2018-12-26 | $29.25 | $29.25 | $29.25 | $29.25 | $26.65 | 100 |
| 2018-12-24 | $29.25 | $29.25 | $29.00 | $29.00 | $26.42 | 675 |
| 2018-12-21 | $30.00 | $30.00 | $30.00 | $30.00 | $27.33 | 0 |
| 2018-12-20 | $30.25 | $30.50 | $30.00 | $30.00 | $27.33 | 2,021 |
| 2018-12-19 | $30.75 | $30.75 | $30.75 | $30.75 | $28.01 | 100 |
| 2018-12-18 | $30.75 | $30.75 | $30.75 | $30.75 | $28.01 | 0 |
| 2018-12-14 | $30.75 | $30.75 | $30.75 | $30.75 | $28.01 | 0 |
| 2018-12-13 | $31.00 | $31.00 | $30.75 | $30.75 | $28.01 | 288 |
| 2018-12-12 | $31.20 | $31.20 | $31.00 | $31.00 | $28.24 | 300 |
| 2018-12-11 | $31.15 | $31.15 | $31.15 | $31.15 | $28.38 | 0 |
| 2018-12-10 | $31.15 | $31.15 | $31.15 | $31.15 | $28.38 | 0 |
| 2018-12-07 | $31.15 | $31.15 | $31.15 | $31.15 | $28.38 | 0 |
| 2018-12-06 | $31.15 | $31.15 | $31.15 | $31.15 | $28.38 | 300 |
| 2018-12-04 | $31.25 | $31.50 | $31.25 | $31.50 | $28.70 | 1,362 |
| 2018-12-03 | $31.50 | $31.50 | $31.27 | $31.27 | $28.49 | 574 |
| 2018-11-30 | $31.45 | $31.45 | $31.45 | $31.45 | $28.65 | 0 |
| 2018-11-29 | $31.40 | $31.45 | $31.40 | $31.45 | $28.65 | 354 |
| 2018-11-28 | $31.35 | $31.35 | $31.35 | $31.35 | $28.56 | 0 |
| 2018-11-27 | $31.35 | $31.35 | $31.35 | $31.35 | $28.56 | 0 |
| 2018-11-26 | $31.10 | $31.35 | $31.10 | $31.35 | $28.56 | 3,126 |
| 2018-11-21 | $31.35 | $31.35 | $31.35 | $31.35 | $28.56 | 0 |
| 2018-11-20 | $31.35 | $31.35 | $31.35 | $31.35 | $28.56 | 1,088 |
| 2018-11-19 | $31.25 | $31.25 | $31.25 | $31.25 | $28.47 | 0 |
| 2018-11-16 | $31.25 | $31.25 | $31.25 | $31.25 | $28.47 | 3,000 |
| 2018-11-15 | $31.05 | $31.05 | $31.05 | $31.05 | $28.29 | 0 |
| 2018-11-14 | $31.05 | $31.05 | $31.05 | $31.05 | $28.29 | 1,018 |
| 2018-11-13 | $31.05 | $31.05 | $31.05 | $31.05 | $28.29 | 0 |
| 2018-11-12 | $31.06 | $31.06 | $31.05 | $31.05 | $28.29 | 6,920 |
| 2018-11-09 | $31.30 | $31.30 | $31.30 | $31.30 | $28.52 | 0 |
| 2018-11-08 | $31.30 | $31.35 | $31.30 | $31.30 | $28.52 | 4,760 |
| 2018-11-07 | $31.50 | $31.50 | $31.30 | $31.30 | $28.52 | 1,600 |
| 2018-11-06 | $31.50 | $31.50 | $31.50 | $31.50 | $28.70 | 1,000 |
| 2018-11-05 | $31.45 | $31.45 | $31.40 | $31.40 | $28.61 | 1,340 |
| 2018-11-02 | $31.50 | $31.50 | $31.50 | $31.50 | $28.70 | 0 |
| 2018-11-01 | $31.50 | $31.50 | $31.50 | $31.50 | $28.70 | 100 |
| 2018-10-31 | $31.50 | $31.50 | $31.50 | $31.50 | $28.70 | 0 |
| 2018-10-30 | $31.50 | $31.50 | $31.50 | $31.50 | $28.70 | 0 |
| 2018-10-29 | $31.00 | $31.50 | $31.00 | $31.50 | $28.70 | 200 |
| 2018-10-26 | $31.50 | $31.50 | $31.50 | $31.50 | $28.70 | 0 |
| 2018-10-25 | $31.50 | $31.50 | $31.50 | $31.50 | $28.70 | 300 |
| 2018-10-24 | $31.80 | $31.80 | $31.45 | $31.45 | $28.65 | 1,600 |
| 2018-10-23 | $31.80 | $31.80 | $31.80 | $31.80 | $28.97 | 315 |
| 2018-10-22 | $32.00 | $32.00 | $32.00 | $32.00 | $29.15 | 0 |
| 2018-10-19 | $32.00 | $32.13 | $32.00 | $32.00 | $29.15 | 4,800 |
| 2018-10-18 | $32.11 | $32.11 | $32.00 | $32.00 | $29.15 | 1,297 |
| 2018-10-17 | $32.15 | $32.15 | $32.15 | $32.15 | $29.29 | 0 |
| 2018-10-16 | $32.15 | $32.15 | $32.15 | $32.15 | $29.29 | 0 |
| 2018-10-15 | $32.15 | $32.15 | $32.15 | $32.15 | $29.29 | 0 |
| 2018-10-12 | $32.15 | $32.15 | $32.15 | $32.15 | $29.29 | 0 |
| 2018-10-11 | $32.15 | $32.15 | $32.15 | $32.15 | $29.29 | 0 |
| 2018-10-10 | $32.11 | $32.15 | $32.11 | $32.15 | $29.29 | 2,900 |
| 2018-10-09 | $32.25 | $32.25 | $32.25 | $32.25 | $29.38 | 0 |
| 2018-10-08 | $32.25 | $32.25 | $32.25 | $32.25 | $29.38 | 300 |
| 2018-10-05 | $32.10 | $32.10 | $32.10 | $32.10 | $29.24 | 0 |
| 2018-10-04 | $32.10 | $32.10 | $32.10 | $32.10 | $29.24 | 0 |
| 2018-10-03 | $32.10 | $32.10 | $32.10 | $32.10 | $29.24 | 0 |
| 2018-10-02 | $32.10 | $32.10 | $32.10 | $32.10 | $29.24 | 1,000 |
| 2018-10-01 | $32.10 | $32.10 | $32.10 | $32.10 | $29.24 | 0 |
| 2018-09-28 | $32.10 | $32.10 | $32.10 | $32.10 | $29.24 | 0 |
| 2018-09-27 | $32.10 | $32.10 | $32.10 | $32.10 | $29.24 | 0 |
| 2018-09-26 | $32.20 | $32.20 | $32.10 | $32.10 | $29.24 | 2,000 |
| 2018-09-25 | $32.20 | $32.20 | $32.20 | $32.20 | $29.34 | 0 |
| 2018-09-24 | $32.20 | $32.20 | $32.20 | $32.20 | $29.34 | 100 |
| 2018-09-21 | $32.20 | $32.20 | $32.20 | $32.20 | $29.34 | 500 |
| 2018-09-20 | $32.05 | $32.05 | $32.05 | $32.05 | $29.20 | 10 |
| 2018-09-19 | $32.05 | $32.05 | $32.05 | $32.05 | $29.20 | 525 |
| 2018-09-18 | $32.05 | $32.05 | $32.05 | $32.05 | $29.20 | 0 |
| 2018-09-17 | $32.15 | $32.15 | $32.05 | $32.05 | $29.20 | 736 |
| 2018-09-14 | $32.15 | $32.15 | $32.15 | $32.15 | $29.29 | 0 |
| 2018-09-13 | $32.20 | $32.20 | $32.15 | $32.15 | $29.29 | 1,000 |
| 2018-09-12 | $32.25 | $32.25 | $32.25 | $32.25 | $29.38 | 0 |
| 2018-09-11 | $32.25 | $32.25 | $32.25 | $32.25 | $29.38 | 97 |
| 2018-09-10 | $32.25 | $32.25 | $32.25 | $32.25 | $29.38 | 0 |
| 2018-09-07 | $32.25 | $32.25 | $32.25 | $32.25 | $29.38 | 0 |
| 2018-09-06 | $32.25 | $32.25 | $32.25 | $32.25 | $29.38 | 0 |
| 2018-09-05 | $32.20 | $32.25 | $32.20 | $32.25 | $29.38 | 400 |
| 2018-09-04 | $32.15 | $32.15 | $32.15 | $32.15 | $29.29 | 2,500 |
| 2018-08-31 | $32.25 | $32.25 | $32.25 | $32.25 | $29.38 | 100 |
| 2018-08-30 | $32.10 | $32.10 | $32.10 | $32.10 | $29.24 | 0 |
| 2018-08-29 | $32.25 | $32.25 | $32.10 | $32.10 | $29.24 | 4,300 |
| 2018-08-28 | $32.25 | $32.25 | $32.25 | $32.25 | $29.38 | 0 |
| 2018-08-27 | $32.25 | $32.25 | $32.25 | $32.25 | $29.38 | 200 |
| 2018-08-24 | $32.20 | $32.25 | $32.17 | $32.25 | $29.38 | 5,010 |
| 2018-08-23 | $32.10 | $32.10 | $32.10 | $32.10 | $29.24 | 0 |
| 2018-08-22 | $32.10 | $32.10 | $32.10 | $32.10 | $29.24 | 0 |
| 2018-08-21 | $32.25 | $32.25 | $32.10 | $32.10 | $29.24 | 10,391 |
| 2018-08-20 | $32.25 | $32.25 | $32.25 | $32.25 | $29.38 | 3,437 |
| 2018-08-17 | $32.25 | $32.25 | $32.25 | $32.25 | $29.38 | 0 |
| 2018-08-16 | $32.25 | $32.25 | $32.25 | $32.25 | $29.38 | 0 |
| 2018-08-15 | $32.25 | $32.25 | $32.25 | $32.25 | $29.38 | 0 |
| 2018-08-14 | $32.10 | $32.25 | $32.10 | $32.25 | $29.38 | 350 |
| 2018-08-13 | $33.00 | $33.00 | $33.00 | $33.00 | $30.06 | 0 |
| 2018-08-10 | $33.00 | $33.00 | $33.00 | $33.00 | $30.06 | 108 |
| 2018-08-09 | $32.11 | $32.11 | $32.11 | $32.11 | $29.25 | 0 |
| 2018-08-08 | $32.11 | $32.11 | $32.11 | $32.11 | $29.25 | 700 |
| 2018-08-07 | $32.30 | $32.30 | $32.30 | $32.30 | $29.43 | 0 |
| 2018-08-06 | $32.30 | $32.30 | $32.30 | $32.30 | $29.43 | 0 |
| 2018-08-03 | $32.30 | $32.30 | $32.30 | $32.30 | $29.43 | 0 |
| 2018-08-02 | $32.30 | $32.30 | $32.30 | $32.30 | $29.11 | 0 |
| 2018-08-01 | $32.30 | $32.30 | $32.30 | $32.30 | $29.11 | 400 |
| 2018-07-31 | $32.30 | $32.30 | $32.30 | $32.30 | $29.11 | 0 |
| 2018-07-30 | $32.30 | $32.30 | $32.30 | $32.30 | $29.11 | 0 |
| 2018-07-27 | $32.40 | $32.40 | $32.30 | $32.30 | $29.11 | 2,685 |
| 2018-07-26 | $32.30 | $32.30 | $32.30 | $32.30 | $29.11 | 0 |
| 2018-07-25 | $32.30 | $32.30 | $32.30 | $32.30 | $29.11 | 0 |
| 2018-07-24 | $32.30 | $32.30 | $32.30 | $32.30 | $29.11 | 0 |
| 2018-07-23 | $32.30 | $32.30 | $32.30 | $32.30 | $29.11 | 32,900 |
| 2018-07-20 | $32.50 | $32.50 | $32.50 | $32.50 | $29.29 | 100 |
| 2018-07-19 | $32.00 | $32.00 | $32.00 | $32.00 | $28.84 | 244 |
| 2018-07-18 | $32.00 | $33.25 | $32.00 | $33.25 | $29.97 | 502 |
| 2018-07-17 | $32.25 | $33.00 | $32.25 | $33.00 | $29.74 | 400 |
| 2018-07-16 | $32.00 | $32.00 | $32.00 | $32.00 | $28.84 | 100 |
| 2018-07-13 | $31.70 | $31.70 | $31.70 | $31.70 | $28.57 | 300 |
| 2018-07-12 | $31.45 | $31.70 | $31.45 | $31.70 | $28.57 | 200 |
| 2018-07-11 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-07-10 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-07-09 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-07-06 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-07-05 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-07-03 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-07-02 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-06-29 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 280 |
| 2018-06-28 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-27 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-26 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-25 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-22 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-21 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-20 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-19 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-18 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-15 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-14 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-13 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 100 |
| 2018-06-12 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-11 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-08 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-07 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-06 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-05 | $30.95 | $30.95 | $30.95 | $30.95 | $27.89 | 0 |
| 2018-06-04 | $31.00 | $31.00 | $30.95 | $30.95 | $27.89 | 297 |
| 2018-06-01 | $30.90 | $30.90 | $30.90 | $30.90 | $27.85 | 0 |
| 2018-05-31 | $30.90 | $30.90 | $30.90 | $30.90 | $27.85 | 0 |
| 2018-05-30 | $30.90 | $30.90 | $30.90 | $30.90 | $27.85 | 0 |
| 2018-05-29 | $30.90 | $30.90 | $30.90 | $30.90 | $27.85 | 0 |
| 2018-05-25 | $30.90 | $30.90 | $30.90 | $30.90 | $27.85 | 0 |
| 2018-05-24 | $30.90 | $30.90 | $30.90 | $30.90 | $27.85 | 0 |
| 2018-05-23 | $30.95 | $30.95 | $30.90 | $30.90 | $27.85 | 600 |
| 2018-05-22 | $30.90 | $30.90 | $30.90 | $30.90 | $27.85 | 0 |
| 2018-05-21 | $30.90 | $30.90 | $30.90 | $30.90 | $27.85 | 0 |
| 2018-05-18 | $30.90 | $30.90 | $30.90 | $30.90 | $27.85 | 0 |
| 2018-05-17 | $30.90 | $30.90 | $30.90 | $30.90 | $27.85 | 495 |
| 2018-05-16 | $30.90 | $30.90 | $30.90 | $30.90 | $27.85 | 0 |
| 2018-05-15 | $30.90 | $30.90 | $30.90 | $30.90 | $27.85 | 100 |
| 2018-05-14 | $31.08 | $31.08 | $31.08 | $31.08 | $28.01 | 0 |
| 2018-05-11 | $31.09 | $31.10 | $31.08 | $31.08 | $28.01 | 3,571 |
| 2018-05-10 | $30.80 | $30.80 | $30.80 | $30.80 | $27.76 | 100 |
| 2018-05-09 | $30.80 | $30.80 | $30.70 | $30.75 | $27.71 | 4,297 |
| 2018-05-08 | $30.80 | $30.80 | $30.80 | $30.80 | $27.76 | 0 |
| 2018-05-07 | $30.80 | $30.80 | $30.80 | $30.80 | $27.76 | 200 |
| 2018-05-04 | $30.75 | $30.75 | $30.75 | $30.75 | $27.71 | 400 |
| 2018-05-03 | $30.80 | $30.80 | $30.80 | $30.80 | $27.76 | 100 |
| 2018-05-02 | $30.80 | $30.80 | $30.80 | $30.80 | $27.76 | 0 |
| 2018-05-01 | $30.80 | $30.80 | $30.80 | $30.80 | $27.76 | 0 |
| 2018-04-30 | $30.80 | $30.80 | $30.80 | $30.80 | $27.76 | 200 |
| 2018-04-27 | $31.25 | $31.25 | $31.25 | $31.25 | $28.16 | 463 |
| 2018-04-26 | $31.25 | $31.25 | $31.25 | $31.25 | $28.16 | 100 |
| 2018-04-25 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 1,283 |
| 2018-04-24 | $30.79 | $30.79 | $30.79 | $30.79 | $27.75 | 1 |
| 2018-04-23 | $30.90 | $31.00 | $30.79 | $30.79 | $27.75 | 2,617 |
| 2018-04-20 | $30.75 | $30.75 | $30.75 | $30.75 | $27.71 | 0 |
| 2018-04-19 | $30.75 | $30.75 | $30.75 | $30.75 | $27.71 | 1,793 |
| 2018-04-18 | $30.75 | $30.75 | $30.75 | $30.75 | $27.71 | 7,700 |
| 2018-04-17 | $30.75 | $30.75 | $30.75 | $30.75 | $27.71 | 800 |
| 2018-04-16 | $30.65 | $30.75 | $30.65 | $30.75 | $27.71 | 6,783 |
| 2018-04-13 | $30.75 | $30.75 | $30.75 | $30.75 | $27.71 | 0 |
| 2018-04-12 | $30.75 | $30.75 | $30.75 | $30.75 | $27.71 | 0 |
| 2018-04-11 | $30.60 | $30.75 | $30.40 | $30.75 | $27.71 | 3,155 |
| 2018-04-10 | $30.55 | $30.55 | $30.55 | $30.55 | $27.53 | 0 |
| 2018-04-09 | $30.75 | $30.75 | $30.55 | $30.55 | $27.53 | 3,281 |
| 2018-04-06 | $30.75 | $30.75 | $30.75 | $30.75 | $27.71 | 312 |
| 2018-04-05 | $30.80 | $30.80 | $30.80 | $30.80 | $27.76 | 0 |
| 2018-04-04 | $30.75 | $30.87 | $30.73 | $30.80 | $27.76 | 6,101 |
| 2018-04-03 | $31.00 | $31.00 | $30.50 | $30.50 | $27.49 | 940 |
| 2018-04-02 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 300 |
| 2018-03-29 | $30.75 | $30.75 | $30.75 | $30.75 | $27.71 | 0 |
| 2018-03-28 | $30.75 | $30.75 | $30.75 | $30.75 | $27.71 | 0 |
| 2018-03-27 | $30.75 | $30.75 | $30.75 | $30.75 | $27.71 | 150 |
| 2018-03-26 | $30.60 | $30.75 | $30.60 | $30.75 | $27.71 | 412 |
| 2018-03-23 | $30.70 | $30.70 | $30.70 | $30.70 | $27.67 | 0 |
| 2018-03-22 | $30.70 | $30.70 | $30.70 | $30.70 | $27.67 | 0 |
| 2018-03-21 | $30.65 | $30.70 | $30.65 | $30.70 | $27.67 | 500 |
| 2018-03-20 | $30.60 | $30.60 | $30.55 | $30.60 | $27.58 | 800 |
| 2018-03-19 | $30.90 | $30.90 | $30.50 | $30.50 | $27.49 | 1,700 |
| 2018-03-16 | $30.80 | $30.80 | $30.80 | $30.80 | $27.76 | 0 |
| 2018-03-15 | $30.80 | $30.80 | $30.80 | $30.80 | $27.76 | 0 |
| 2018-03-14 | $30.80 | $30.80 | $30.80 | $30.80 | $27.76 | 0 |
| 2018-03-13 | $30.90 | $30.90 | $30.80 | $30.80 | $27.76 | 338 |
| 2018-03-12 | $30.80 | $30.90 | $30.80 | $30.90 | $27.85 | 200 |
| 2018-03-09 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-03-08 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 6 |
| 2018-03-07 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 200 |
| 2018-03-06 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-03-05 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-03-02 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-03-01 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-02-28 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-02-27 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-02-26 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-02-23 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-02-22 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-02-21 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 0 |
| 2018-02-20 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 101 |
| 2018-02-16 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 113 |
| 2018-02-15 | $30.30 | $30.30 | $30.30 | $30.30 | $27.31 | 0 |
| 2018-02-14 | $30.30 | $30.30 | $30.30 | $30.30 | $27.31 | 0 |
| 2018-02-13 | $30.30 | $30.30 | $30.30 | $30.30 | $27.31 | 0 |
| 2018-02-12 | $30.10 | $30.30 | $29.55 | $30.30 | $27.31 | 3,229 |
| 2018-02-09 | $31.00 | $31.00 | $31.00 | $31.00 | $27.94 | 200 |
| 2018-02-08 | $31.00 | $31.00 | $31.00 | $31.00 | $27.63 | 0 |
| 2018-02-07 | $31.00 | $31.00 | $31.00 | $31.00 | $27.63 | 0 |
| 2018-02-06 | $31.00 | $31.00 | $31.00 | $31.00 | $27.63 | 600 |
| 2018-02-05 | $30.93 | $31.00 | $30.93 | $31.00 | $27.63 | 1,132 |
| 2018-02-02 | $30.85 | $30.85 | $30.85 | $30.85 | $27.49 | 300 |
| 2018-02-01 | $31.05 | $31.05 | $31.00 | $31.00 | $27.63 | 600 |
| 2018-01-31 | $31.00 | $31.15 | $30.93 | $31.08 | $27.70 | 2,050 |
| 2018-01-30 | $31.10 | $31.10 | $31.00 | $31.00 | $27.63 | 800 |
| 2018-01-29 | $31.25 | $31.25 | $31.05 | $31.05 | $27.67 | 2,336 |
| 2018-01-26 | $31.25 | $31.30 | $30.80 | $31.30 | $27.89 | 2,200 |
| 2018-01-25 | $31.75 | $31.75 | $31.75 | $31.75 | $28.30 | 100 |
| 2018-01-24 | $32.00 | $32.00 | $32.00 | $32.00 | $28.52 | 0 |
| 2018-01-23 | $32.00 | $32.00 | $32.00 | $32.00 | $28.52 | 0 |
| 2018-01-22 | $32.00 | $32.00 | $32.00 | $32.00 | $28.52 | 200 |
| 2018-01-19 | $31.99 | $32.50 | $31.10 | $31.10 | $27.72 | 1,884 |
| 2018-01-18 | $31.70 | $31.70 | $31.70 | $31.70 | $28.25 | 0 |
| 2018-01-17 | $31.70 | $31.70 | $31.70 | $31.70 | $28.25 | 0 |
| 2018-01-16 | $31.40 | $31.75 | $31.25 | $31.70 | $28.25 | 1,385 |
| 2018-01-12 | $31.60 | $31.60 | $31.60 | $31.60 | $28.16 | 100 |
| 2018-01-11 | $31.10 | $31.10 | $31.10 | $31.10 | $27.72 | 100 |
| 2018-01-10 | $31.50 | $31.50 | $31.10 | $31.50 | $28.07 | 2,075 |
| 2018-01-09 | $31.60 | $31.60 | $31.60 | $31.60 | $28.16 | 0 |
| 2018-01-08 | $31.60 | $31.60 | $31.60 | $31.60 | $28.16 | 0 |
| 2018-01-05 | $31.40 | $31.60 | $31.38 | $31.60 | $28.16 | 500 |
| 2018-01-04 | $31.55 | $31.55 | $31.40 | $31.40 | $27.98 | 2,185 |
| 2018-01-03 | $31.60 | $31.60 | $31.60 | $31.60 | $28.16 | 0 |
| 2018-01-02 | $31.49 | $31.60 | $31.49 | $31.60 | $28.16 | 500 |
| 2017-12-29 | $31.45 | $31.49 | $31.45 | $31.49 | $28.06 | 200 |
| 2017-12-28 | $31.25 | $31.25 | $31.25 | $31.25 | $27.85 | 0 |
| 2017-12-27 | $31.25 | $31.25 | $31.25 | $31.25 | $27.85 | 500 |
| 2017-12-26 | $31.49 | $31.49 | $31.15 | $31.20 | $27.81 | 5,254 |
| 2017-12-22 | $31.50 | $31.50 | $31.50 | $31.50 | $28.07 | 0 |
| 2017-12-21 | $31.50 | $31.50 | $31.50 | $31.50 | $28.07 | 200 |
| 2017-12-20 | $31.15 | $31.15 | $31.15 | $31.15 | $27.76 | 0 |
| 2017-12-19 | $31.15 | $31.15 | $31.15 | $31.15 | $27.76 | 0 |
| 2017-12-18 | $31.15 | $31.15 | $31.15 | $31.15 | $27.76 | 0 |
| 2017-12-15 | $31.15 | $31.15 | $31.15 | $31.15 | $27.76 | 0 |
| 2017-12-14 | $31.15 | $31.15 | $31.15 | $31.15 | $27.76 | 0 |
| 2017-12-13 | $31.15 | $31.15 | $31.15 | $31.15 | $27.76 | 0 |
| 2017-12-12 | $31.15 | $31.15 | $31.15 | $31.15 | $27.76 | 0 |
| 2017-12-11 | $31.15 | $31.15 | $31.15 | $31.15 | $27.76 | 0 |
| 2017-12-08 | $31.15 | $31.15 | $31.15 | $31.15 | $27.76 | 0 |
| 2017-12-07 | $31.15 | $31.15 | $31.15 | $31.15 | $27.76 | 300 |
| 2017-12-06 | $31.50 | $31.50 | $31.50 | $31.50 | $28.07 | 100 |
| 2017-12-05 | $31.50 | $31.50 | $31.15 | $31.15 | $27.76 | 1,000 |
| 2017-12-04 | $31.15 | $31.15 | $31.15 | $31.15 | $27.76 | 0 |
| 2017-12-01 | $31.15 | $31.15 | $31.15 | $31.15 | $27.76 | 0 |
| 2017-11-30 | $31.15 | $31.15 | $31.15 | $31.15 | $27.76 | 100 |
| 2017-11-29 | $31.15 | $31.15 | $31.15 | $31.15 | $27.76 | 300 |
| 2017-11-28 | $32.25 | $32.25 | $32.25 | $32.25 | $28.74 | 0 |
| 2017-11-27 | $32.25 | $32.25 | $32.25 | $32.25 | $28.74 | 0 |
| 2017-11-24 | $32.25 | $32.25 | $32.25 | $32.25 | $28.74 | 0 |
| 2017-11-22 | $32.25 | $32.25 | $32.25 | $32.25 | $28.74 | 0 |
| 2017-11-21 | $32.25 | $32.25 | $32.25 | $32.25 | $28.74 | 0 |
| 2017-11-20 | $32.25 | $32.25 | $32.25 | $32.25 | $28.74 | 0 |
| 2017-11-17 | $32.25 | $32.25 | $32.25 | $32.25 | $28.74 | 0 |
| 2017-11-16 | $32.25 | $32.25 | $32.25 | $32.25 | $28.74 | 0 |
| 2017-11-15 | $32.25 | $32.25 | $32.25 | $32.25 | $28.74 | 0 |
| 2017-11-14 | $31.15 | $32.25 | $31.15 | $32.25 | $28.74 | 2,700 |
| 2017-11-13 | $32.00 | $32.00 | $31.15 | $31.15 | $27.76 | 260 |
| 2017-11-10 | $31.10 | $31.10 | $31.10 | $31.10 | $27.72 | 0 |
| 2017-11-09 | $31.10 | $31.10 | $31.10 | $31.10 | $27.72 | 0 |
| 2017-11-08 | $31.10 | $31.10 | $31.10 | $31.10 | $27.72 | 0 |
| 2017-11-07 | $31.10 | $31.10 | $31.10 | $31.10 | $27.72 | 100 |
| 2017-11-06 | $31.92 | $32.05 | $31.92 | $32.05 | $28.56 | 200 |
| 2017-11-03 | $32.09 | $32.09 | $32.09 | $32.09 | $28.60 | 0 |
| 2017-11-02 | $31.92 | $32.09 | $31.92 | $32.09 | $28.60 | 200 |
| 2017-11-01 | $32.00 | $32.00 | $32.00 | $32.00 | $28.52 | 200 |
| 2017-10-31 | $32.00 | $32.00 | $32.00 | $32.00 | $28.52 | 0 |
| 2017-10-30 | $31.95 | $32.00 | $31.95 | $32.00 | $28.52 | 3,800 |
| 2017-10-27 | $31.85 | $31.95 | $31.85 | $31.93 | $28.46 | 1,700 |
| 2017-10-26 | $32.00 | $32.00 | $31.50 | $31.88 | $28.41 | 1,100 |
| 2017-10-25 | $30.75 | $32.00 | $30.75 | $32.00 | $28.52 | 300 |
| 2017-10-24 | $29.69 | $30.75 | $29.69 | $30.75 | $27.40 | 4,800 |
| 2017-10-23 | $29.45 | $29.45 | $29.45 | $29.45 | $26.25 | 0 |
| 2017-10-20 | $29.45 | $29.45 | $29.45 | $29.45 | $26.25 | 300 |
| 2017-10-19 | $29.45 | $29.45 | $29.45 | $29.45 | $26.25 | 0 |
| 2017-10-18 | $29.45 | $29.45 | $29.45 | $29.45 | $26.25 | 5,000 |
| 2017-10-17 | $29.45 | $29.75 | $29.45 | $29.75 | $26.51 | 200 |
| 2017-10-16 | $29.25 | $29.25 | $29.25 | $29.25 | $26.07 | 0 |
| 2017-10-13 | $29.25 | $29.25 | $29.25 | $29.25 | $26.07 | 0 |
| 2017-10-12 | $29.25 | $29.25 | $29.25 | $29.25 | $26.07 | 0 |
| 2017-10-11 | $29.25 | $29.25 | $29.25 | $29.25 | $26.07 | 0 |
| 2017-10-10 | $29.25 | $29.25 | $29.25 | $29.25 | $26.07 | 0 |
| 2017-10-09 | $29.25 | $29.25 | $29.25 | $29.25 | $26.07 | 0 |
| 2017-10-06 | $29.25 | $29.25 | $29.25 | $29.25 | $26.07 | 0 |
| 2017-10-05 | $29.25 | $29.25 | $29.25 | $29.25 | $26.07 | 0 |
| 2017-10-04 | $29.25 | $29.25 | $29.25 | $29.25 | $26.07 | 0 |
| 2017-10-03 | $29.25 | $29.25 | $29.24 | $29.25 | $26.07 | 6,505 |
| 2017-10-02 | $29.45 | $29.45 | $29.45 | $29.45 | $26.25 | 100 |
| 2017-09-29 | $29.20 | $29.20 | $29.20 | $29.20 | $26.02 | 0 |
| 2017-09-28 | $29.20 | $29.20 | $29.20 | $29.20 | $26.02 | 0 |
| 2017-09-27 | $29.20 | $29.20 | $29.20 | $29.20 | $26.02 | 0 |
| 2017-09-26 | $29.20 | $29.20 | $29.20 | $29.20 | $26.02 | 0 |
| 2017-09-25 | $29.20 | $29.20 | $29.20 | $29.20 | $26.02 | 400 |
| 2017-09-22 | $29.20 | $29.20 | $29.20 | $29.20 | $26.02 | 0 |
| 2017-09-21 | $29.20 | $29.20 | $29.20 | $29.20 | $26.02 | 83 |
| 2017-09-20 | $29.20 | $29.20 | $29.20 | $29.20 | $26.02 | 100 |
| 2017-09-19 | $29.10 | $29.10 | $29.10 | $29.10 | $25.93 | 0 |
| 2017-09-18 | $29.10 | $29.10 | $29.10 | $29.10 | $25.93 | 0 |
| 2017-09-15 | $29.10 | $29.10 | $29.10 | $29.10 | $25.93 | 0 |
| 2017-09-14 | $29.10 | $29.10 | $29.10 | $29.10 | $25.93 | 120 |
| 2017-09-13 | $29.10 | $29.10 | $29.10 | $29.10 | $25.93 | 83 |
| 2017-09-12 | $29.10 | $29.10 | $29.10 | $29.10 | $25.93 | 300 |
| 2017-09-11 | $29.50 | $29.70 | $29.10 | $29.10 | $25.93 | 300 |
| 2017-09-08 | $29.00 | $29.00 | $29.00 | $29.00 | $25.85 | 0 |
| 2017-09-07 | $29.25 | $29.25 | $29.00 | $29.00 | $25.85 | 295 |
| 2017-09-06 | $29.00 | $29.00 | $29.00 | $29.00 | $25.85 | 0 |
| 2017-09-05 | $29.00 | $29.00 | $29.00 | $29.00 | $25.85 | 0 |
| 2017-09-01 | $29.00 | $29.00 | $29.00 | $29.00 | $25.85 | 0 |
| 2017-08-31 | $29.24 | $29.24 | $28.95 | $29.00 | $25.85 | 1,522 |
| 2017-08-30 | $29.00 | $29.00 | $29.00 | $29.00 | $25.85 | 500 |
| 2017-08-29 | $29.10 | $29.10 | $29.10 | $29.10 | $25.93 | 0 |
| 2017-08-28 | $29.10 | $29.10 | $29.10 | $29.10 | $25.93 | 400 |
| 2017-08-25 | $28.93 | $29.10 | $28.93 | $29.10 | $25.93 | 400 |
| 2017-08-24 | $29.25 | $29.25 | $29.25 | $29.25 | $26.07 | 200 |
| 2017-08-23 | $28.93 | $28.93 | $28.93 | $28.93 | $25.78 | 0 |
| 2017-08-22 | $28.93 | $28.93 | $28.93 | $28.93 | $25.78 | 0 |
| 2017-08-21 | $28.93 | $28.93 | $28.93 | $28.93 | $25.78 | 0 |
| 2017-08-18 | $28.93 | $28.93 | $28.93 | $28.93 | $25.78 | 0 |
| 2017-08-17 | $28.93 | $28.93 | $28.93 | $28.93 | $25.78 | 0 |
| 2017-08-16 | $28.93 | $28.93 | $28.93 | $28.93 | $25.78 | 300 |
| 2017-08-15 | $29.03 | $29.03 | $29.03 | $29.03 | $25.87 | 0 |
| 2017-08-14 | $29.03 | $29.03 | $29.03 | $29.03 | $25.87 | 8 |
| 2017-08-11 | $29.03 | $29.03 | $29.03 | $29.03 | $25.87 | 100 |
| 2017-08-10 | $29.03 | $29.03 | $29.03 | $29.03 | $25.87 | 0 |
| 2017-08-09 | $29.03 | $29.03 | $29.03 | $29.03 | $25.87 | 0 |
| 2017-08-08 | $29.03 | $29.03 | $29.03 | $29.03 | $25.87 | 0 |
| 2017-08-07 | $29.15 | $29.15 | $29.03 | $29.03 | $25.87 | 600 |
| 2017-08-04 | $29.00 | $29.25 | $29.00 | $29.25 | $26.07 | 200 |
| 2017-08-03 | $28.85 | $28.85 | $28.85 | $28.85 | $25.71 | 0 |
| 2017-08-02 | $28.85 | $28.85 | $28.85 | $28.85 | $25.43 | 800 |
| 2017-08-01 | $28.45 | $28.95 | $28.45 | $28.95 | $25.52 | 7,889 |
| 2017-07-31 | $28.35 | $28.50 | $28.30 | $28.50 | $25.12 | 1,100 |
| 2017-07-28 | $28.25 | $28.35 | $28.25 | $28.35 | $24.99 | 475 |
| 2017-07-27 | $28.00 | $28.00 | $28.00 | $28.00 | $24.68 | 0 |
| 2017-07-26 | $28.00 | $28.00 | $28.00 | $28.00 | $24.68 | 0 |
| 2017-07-25 | $28.00 | $28.00 | $28.00 | $28.00 | $24.68 | 100 |
| 2017-07-24 | $27.70 | $27.70 | $27.70 | $27.70 | $24.42 | 0 |
| 2017-07-21 | $27.70 | $27.70 | $27.70 | $27.70 | $24.42 | 0 |
| 2017-07-20 | $27.70 | $27.70 | $27.70 | $27.70 | $24.42 | 1,000 |
| 2017-07-19 | $27.70 | $27.70 | $27.70 | $27.70 | $24.42 | 0 |
| 2017-07-18 | $27.70 | $27.70 | $27.70 | $27.70 | $24.42 | 0 |
| 2017-07-17 | $27.70 | $27.70 | $27.70 | $27.70 | $24.42 | 700 |
| 2017-07-14 | $27.70 | $27.70 | $27.70 | $27.70 | $24.42 | 0 |
| 2017-07-13 | $27.70 | $27.70 | $27.70 | $27.70 | $24.42 | 1,000 |
| 2017-07-12 | $27.70 | $27.70 | $27.70 | $27.70 | $24.42 | 0 |
| 2017-07-11 | $27.70 | $27.70 | $27.70 | $27.70 | $24.42 | 500 |
| 2017-07-10 | $28.10 | $28.10 | $28.10 | $28.10 | $24.77 | 0 |
| 2017-07-07 | $28.10 | $28.10 | $28.10 | $28.10 | $24.77 | 0 |
| 2017-07-06 | $28.10 | $28.10 | $28.10 | $28.10 | $24.77 | 0 |
| 2017-07-05 | $28.18 | $28.35 | $28.10 | $28.10 | $24.77 | 1,200 |
| 2017-07-03 | $28.10 | $28.10 | $27.70 | $27.70 | $24.42 | 300 |
| 2017-06-30 | $27.70 | $27.70 | $27.70 | $27.70 | $24.42 | 500 |
| 2017-06-29 | $27.80 | $28.00 | $27.80 | $28.00 | $24.68 | 300 |
| 2017-06-28 | $27.65 | $27.70 | $27.65 | $27.70 | $24.42 | 1,400 |
| 2017-06-27 | $27.60 | $27.60 | $27.60 | $27.60 | $24.33 | 0 |
| 2017-06-26 | $27.60 | $27.60 | $27.60 | $27.60 | $24.33 | 0 |
| 2017-06-23 | $27.60 | $27.60 | $27.60 | $27.60 | $24.33 | 11 |
| 2017-06-22 | $27.60 | $27.60 | $27.60 | $27.60 | $24.33 | 800 |
| 2017-06-21 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 100 |
| 2017-06-20 | $27.51 | $27.51 | $27.51 | $27.51 | $24.25 | 0 |
| 2017-06-19 | $27.51 | $27.51 | $27.51 | $27.51 | $24.24 | 0 |
| 2017-06-16 | $27.51 | $27.51 | $27.51 | $27.51 | $24.24 | 0 |
| 2017-06-15 | $27.46 | $27.55 | $27.46 | $27.51 | $24.24 | 2,102 |
| 2017-06-14 | $27.55 | $27.55 | $27.50 | $27.50 | $24.24 | 2,614 |
| 2017-06-13 | $27.60 | $27.60 | $27.50 | $27.50 | $24.24 | 1,112 |
| 2017-06-12 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 250 |
| 2017-06-09 | $27.60 | $27.60 | $27.60 | $27.60 | $24.33 | 300 |
| 2017-06-08 | $27.46 | $27.46 | $27.46 | $27.46 | $24.20 | 500 |
| 2017-06-07 | $27.46 | $27.46 | $27.46 | $27.46 | $24.20 | 0 |
| 2017-06-06 | $27.46 | $27.46 | $27.46 | $27.46 | $24.20 | 0 |
| 2017-06-05 | $27.46 | $27.46 | $27.46 | $27.46 | $24.20 | 3 |
| 2017-06-02 | $27.50 | $27.55 | $27.46 | $27.46 | $24.20 | 1,200 |
| 2017-06-01 | $27.60 | $27.60 | $27.60 | $27.60 | $24.33 | 0 |
| 2017-05-31 | $27.60 | $27.60 | $27.60 | $27.60 | $24.33 | 0 |
| 2017-05-30 | $27.60 | $27.60 | $27.60 | $27.60 | $24.33 | 0 |
| 2017-05-26 | $27.40 | $27.60 | $27.40 | $27.60 | $24.33 | 1,718 |
| 2017-05-25 | $27.45 | $27.45 | $27.45 | $27.45 | $24.20 | 0 |
| 2017-05-24 | $27.50 | $27.50 | $27.45 | $27.45 | $24.20 | 600 |
| 2017-05-23 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 0 |
| 2017-05-22 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 200 |
| 2017-05-19 | $27.50 | $27.50 | $27.45 | $27.45 | $24.20 | 1,200 |
| 2017-05-18 | $27.35 | $27.35 | $27.35 | $27.35 | $24.11 | 0 |
| 2017-05-17 | $27.35 | $27.35 | $27.35 | $27.35 | $24.11 | 0 |
| 2017-05-16 | $27.35 | $27.35 | $27.35 | $27.35 | $24.11 | 0 |
| 2017-05-15 | $27.35 | $27.35 | $27.35 | $27.35 | $24.11 | 0 |
| 2017-05-12 | $27.35 | $27.35 | $27.35 | $27.35 | $24.11 | 0 |
| 2017-05-11 | $27.35 | $27.35 | $27.35 | $27.35 | $24.11 | 1,300 |
| 2017-05-10 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 0 |
| 2017-05-09 | $27.35 | $27.40 | $27.35 | $27.40 | $24.15 | 3,740 |
| 2017-05-08 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 0 |
| 2017-05-05 | $27.35 | $27.40 | $27.35 | $27.40 | $24.15 | 12,849 |
| 2017-05-04 | $27.35 | $27.38 | $27.35 | $27.38 | $24.13 | 5,200 |
| 2017-05-03 | $27.40 | $27.45 | $27.40 | $27.45 | $24.20 | 1,400 |
| 2017-05-02 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 60 |
| 2017-05-01 | $27.50 | $27.50 | $27.43 | $27.50 | $24.24 | 1,500 |
| 2017-04-28 | $27.50 | $27.54 | $27.43 | $27.50 | $24.24 | 3,818 |
| 2017-04-27 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 0 |
| 2017-04-26 | $27.40 | $27.50 | $27.40 | $27.50 | $24.24 | 1,100 |
| 2017-04-25 | $27.40 | $27.40 | $27.35 | $27.35 | $24.11 | 900 |
| 2017-04-24 | $27.35 | $27.35 | $27.35 | $27.35 | $24.11 | 2,400 |
| 2017-04-21 | $27.40 | $27.50 | $27.40 | $27.40 | $24.15 | 2,356 |
| 2017-04-20 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 1,100 |
| 2017-04-19 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 500 |
| 2017-04-18 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 2,100 |
| 2017-04-17 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 0 |
| 2017-04-13 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 500 |
| 2017-04-12 | $27.50 | $27.50 | $27.45 | $27.50 | $24.24 | 1,685 |
| 2017-04-11 | $27.45 | $27.45 | $27.45 | $27.45 | $24.20 | 388 |
| 2017-04-10 | $27.40 | $27.45 | $27.40 | $27.45 | $24.20 | 710 |
| 2017-04-07 | $27.60 | $27.60 | $27.50 | $27.50 | $24.24 | 3,100 |
| 2017-04-06 | $27.55 | $27.55 | $27.55 | $27.55 | $24.28 | 100 |
| 2017-04-05 | $27.60 | $27.60 | $27.60 | $27.60 | $24.33 | 0 |
| 2017-04-04 | $27.60 | $27.60 | $27.60 | $27.60 | $24.33 | 100 |
| 2017-04-03 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 0 |
| 2017-03-31 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 0 |
| 2017-03-30 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 0 |
| 2017-03-29 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 0 |
| 2017-03-28 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 0 |
| 2017-03-27 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 24 |
| 2017-03-24 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 0 |
| 2017-03-23 | $27.50 | $27.50 | $27.40 | $27.40 | $24.15 | 2,828 |
| 2017-03-22 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 650 |
| 2017-03-21 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 932 |
| 2017-03-20 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 100 |
| 2017-03-17 | $27.75 | $27.75 | $27.75 | $27.75 | $24.46 | 100 |
| 2017-03-16 | $27.50 | $27.50 | $27.40 | $27.40 | $24.15 | 1,900 |
| 2017-03-15 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 100 |
| 2017-03-14 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 500 |
| 2017-03-13 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 1,000 |
| 2017-03-10 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 0 |
| 2017-03-09 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 100 |
| 2017-03-08 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 0 |
| 2017-03-07 | $27.40 | $27.40 | $27.40 | $27.40 | $24.15 | 100 |
| 2017-03-06 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 200 |
| 2017-03-03 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 300 |
| 2017-03-02 | $27.55 | $27.55 | $27.55 | $27.55 | $24.28 | 36 |
| 2017-03-01 | $27.55 | $27.55 | $27.55 | $27.55 | $24.28 | 1,500 |
| 2017-02-28 | $27.50 | $27.55 | $27.50 | $27.50 | $24.24 | 3,700 |
| 2017-02-27 | $27.50 | $27.50 | $27.50 | $27.50 | $24.24 | 53 |
| 2017-02-24 | $27.60 | $27.60 | $27.50 | $27.50 | $24.24 | 2,465 |
| 2017-02-23 | $27.70 | $27.70 | $27.70 | $27.70 | $24.42 | 200 |
| 2017-02-22 | $27.87 | $27.87 | $27.87 | $27.87 | $24.57 | 4 |
| 2017-02-21 | $27.87 | $27.87 | $27.87 | $27.87 | $24.57 | 1,100 |
| 2017-02-17 | $27.87 | $27.87 | $27.87 | $27.87 | $24.57 | 0 |
| 2017-02-16 | $27.70 | $27.87 | $27.70 | $27.87 | $24.57 | 638 |
| 2017-02-15 | $27.55 | $27.85 | $27.55 | $27.85 | $24.55 | 538 |
| 2017-02-14 | $27.88 | $27.88 | $27.88 | $27.88 | $24.57 | 100 |
| 2017-02-13 | $27.88 | $27.88 | $27.88 | $27.88 | $24.57 | 9 |
| 2017-02-10 | $27.88 | $27.88 | $27.88 | $27.88 | $24.57 | 100 |
| 2017-02-09 | $27.88 | $27.88 | $27.88 | $27.88 | $24.57 | 0 |
| 2017-02-08 | $27.88 | $27.88 | $27.88 | $27.88 | $24.57 | 200 |
| 2017-02-07 | $27.88 | $27.88 | $27.88 | $27.88 | $24.57 | 200 |
| 2017-02-06 | $27.50 | $27.50 | $27.00 | $27.00 | $23.80 | 500 |
| 2017-02-03 | $27.90 | $27.90 | $27.90 | $27.90 | $24.59 | 0 |
| 2017-02-02 | $27.90 | $27.90 | $27.90 | $27.90 | $24.59 | 100 |
| 2017-02-01 | $27.90 | $27.90 | $27.90 | $27.90 | $24.31 | 0 |
| 2017-01-31 | $27.90 | $27.90 | $27.90 | $27.90 | $24.31 | 100 |
| 2017-01-30 | $27.70 | $27.70 | $27.60 | $27.60 | $24.05 | 1,900 |
| 2017-01-27 | $27.60 | $27.95 | $27.60 | $27.95 | $24.36 | 3,600 |
| 2017-01-26 | $27.95 | $27.95 | $27.95 | $27.95 | $24.36 | 0 |
| 2017-01-25 | $27.95 | $27.95 | $27.95 | $27.95 | $24.36 | 100 |
| 2017-01-24 | $27.75 | $27.95 | $27.75 | $27.95 | $24.36 | 400 |
| 2017-01-23 | $27.45 | $27.45 | $27.45 | $27.45 | $23.92 | 230 |
| 2017-01-20 | $27.45 | $27.45 | $27.45 | $27.45 | $23.92 | 0 |
| 2017-01-19 | $27.50 | $27.50 | $27.45 | $27.45 | $23.92 | 1,224 |
| 2017-01-18 | $27.45 | $27.45 | $27.45 | $27.45 | $23.92 | 0 |
| 2017-01-17 | $27.45 | $27.45 | $27.45 | $27.45 | $23.92 | 100 |
| 2017-01-13 | $27.25 | $27.25 | $27.25 | $27.25 | $23.75 | 0 |
| 2017-01-12 | $27.25 | $27.25 | $27.25 | $27.25 | $23.75 | 0 |
| 2017-01-11 | $27.00 | $27.25 | $27.00 | $27.25 | $23.75 | 6,750 |
| 2017-01-10 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 0 |
| 2017-01-09 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 100 |
| 2017-01-06 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 0 |
| 2017-01-05 | $26.90 | $27.00 | $26.90 | $27.00 | $23.53 | 227 |
| 2017-01-04 | $26.90 | $26.90 | $26.90 | $26.90 | $23.44 | 0 |
| 2017-01-03 | $26.65 | $26.90 | $26.50 | $26.90 | $23.44 | 400 |
| 2016-12-30 | $26.75 | $26.80 | $26.75 | $26.80 | $23.35 | 200 |
| 2016-12-29 | $26.80 | $26.80 | $26.80 | $26.80 | $23.35 | 101 |
| 2016-12-28 | $26.20 | $26.75 | $26.20 | $26.65 | $23.22 | 961 |
| 2016-12-27 | $26.20 | $26.20 | $26.20 | $26.20 | $22.83 | 0 |
| 2016-12-23 | $26.20 | $26.20 | $26.20 | $26.20 | $22.83 | 120 |
| 2016-12-22 | $26.20 | $26.20 | $26.20 | $26.20 | $22.83 | 0 |
| 2016-12-21 | $26.10 | $26.20 | $26.10 | $26.20 | $22.83 | 500 |
| 2016-12-20 | $26.20 | $26.20 | $26.20 | $26.20 | $22.83 | 0 |
| 2016-12-19 | $26.20 | $26.20 | $26.20 | $26.20 | $22.83 | 30 |
| 2016-12-16 | $26.20 | $26.20 | $26.20 | $26.20 | $22.83 | 0 |
| 2016-12-15 | $26.20 | $26.20 | $26.20 | $26.20 | $22.83 | 100 |
| 2016-12-14 | $26.20 | $26.20 | $26.20 | $26.20 | $22.83 | 0 |
| 2016-12-13 | $26.00 | $26.23 | $25.80 | $26.20 | $22.83 | 1,449 |
| 2016-12-12 | $26.00 | $26.25 | $25.80 | $25.80 | $22.48 | 3,954 |
| 2016-12-09 | $25.80 | $25.90 | $25.80 | $25.90 | $22.57 | 1,200 |
| 2016-12-08 | $24.46 | $26.25 | $24.46 | $25.90 | $22.57 | 2,488 |
| 2016-12-07 | $24.50 | $24.50 | $24.50 | $24.50 | $21.35 | 725 |
| 2016-12-06 | $24.40 | $24.50 | $24.40 | $24.50 | $21.35 | 806 |
| 2016-12-05 | $24.45 | $24.45 | $24.45 | $24.45 | $21.31 | 100 |
| 2016-12-02 | $24.40 | $24.40 | $24.40 | $24.40 | $21.26 | 125 |
| 2016-12-01 | $24.49 | $24.49 | $24.49 | $24.49 | $21.34 | 0 |
| 2016-11-30 | $24.49 | $24.49 | $24.49 | $24.49 | $21.34 | 200 |
| 2016-11-29 | $24.40 | $24.40 | $24.40 | $24.40 | $21.26 | 0 |
| 2016-11-28 | $24.40 | $24.40 | $24.40 | $24.40 | $21.26 | 500 |
| 2016-11-25 | $24.50 | $24.50 | $24.50 | $24.50 | $21.35 | 50 |
| 2016-11-23 | $24.15 | $24.50 | $24.15 | $24.50 | $21.35 | 350 |
| 2016-11-22 | $24.20 | $24.20 | $24.20 | $24.20 | $21.09 | 0 |
| 2016-11-21 | $24.20 | $24.20 | $24.20 | $24.20 | $21.09 | 300 |
| 2016-11-18 | $23.75 | $24.20 | $23.75 | $24.20 | $21.09 | 600 |
| 2016-11-17 | $23.75 | $23.75 | $23.75 | $23.75 | $20.70 | 0 |
| 2016-11-16 | $23.90 | $23.90 | $23.75 | $23.75 | $20.70 | 5,854 |
| 2016-11-15 | $23.15 | $24.00 | $23.15 | $23.70 | $20.65 | 2,765 |
| 2016-11-14 | $22.90 | $23.15 | $22.90 | $23.15 | $20.17 | 950 |
| 2016-11-11 | $22.90 | $22.90 | $22.80 | $22.90 | $19.96 | 7,680 |
| 2016-11-10 | $22.90 | $22.90 | $22.80 | $22.80 | $19.87 | 258 |
| 2016-11-09 | $22.95 | $22.95 | $22.95 | $22.95 | $20.00 | 0 |
| 2016-11-08 | $22.95 | $22.95 | $22.95 | $22.95 | $20.00 | 0 |
| 2016-11-07 | $22.95 | $22.95 | $22.95 | $22.95 | $20.00 | 0 |
| 2016-11-04 | $22.95 | $22.95 | $22.95 | $22.95 | $20.00 | 0 |
| 2016-11-03 | $22.95 | $22.95 | $22.95 | $22.95 | $20.00 | 0 |
| 2016-11-02 | $22.60 | $22.95 | $22.60 | $22.95 | $20.00 | 200 |
| 2016-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $20.04 | 0 |
| 2016-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $20.04 | 100 |
| 2016-10-28 | $22.60 | $22.80 | $22.60 | $22.80 | $19.87 | 405 |
| 2016-10-27 | $22.70 | $22.80 | $22.70 | $22.80 | $19.87 | 200 |
| 2016-10-26 | $22.50 | $22.50 | $22.50 | $22.50 | $19.61 | 110 |
| 2016-10-25 | $22.60 | $22.60 | $22.60 | $22.60 | $19.69 | 0 |
| 2016-10-24 | $22.60 | $22.60 | $22.60 | $22.60 | $19.69 | 100 |
| 2016-10-21 | $22.60 | $22.60 | $22.60 | $22.60 | $19.69 | 100 |
| 2016-10-20 | $22.50 | $22.50 | $22.50 | $22.50 | $19.61 | 300 |
| 2016-10-19 | $22.30 | $22.30 | $22.30 | $22.30 | $19.43 | 0 |
| 2016-10-18 | $22.30 | $22.30 | $22.30 | $22.30 | $19.43 | 100 |
| 2016-10-17 | $22.50 | $22.50 | $22.50 | $22.50 | $19.61 | 0 |
| 2016-10-14 | $22.30 | $22.50 | $22.30 | $22.50 | $19.61 | 2,422 |
| 2016-10-13 | $22.30 | $22.30 | $22.30 | $22.30 | $19.43 | 0 |
| 2016-10-12 | $22.30 | $22.30 | $22.30 | $22.30 | $19.43 | 738 |
| 2016-10-11 | $22.40 | $22.40 | $22.30 | $22.30 | $19.43 | 3,100 |
| 2016-10-10 | $22.30 | $22.40 | $22.30 | $22.40 | $19.52 | 300 |
| 2016-10-07 | $22.25 | $22.25 | $22.25 | $22.25 | $19.39 | 7,192 |
| 2016-10-06 | $22.19 | $22.19 | $22.19 | $22.19 | $19.34 | 0 |
| 2016-10-05 | $22.19 | $22.19 | $22.19 | $22.19 | $19.34 | 0 |
| 2016-10-04 | $22.19 | $22.19 | $21.15 | $22.19 | $19.34 | 1,675 |
| 2016-10-03 | $22.15 | $22.15 | $22.15 | $22.15 | $19.30 | 0 |
| 2016-09-30 | $22.15 | $22.15 | $22.15 | $22.15 | $19.30 | 300 |
| 2016-09-29 | $22.12 | $22.19 | $22.10 | $22.19 | $19.34 | 8,653 |
| 2016-09-28 | $22.10 | $22.30 | $22.05 | $22.30 | $19.43 | 10,338 |
| 2016-09-27 | $22.20 | $22.30 | $22.09 | $22.09 | $19.25 | 17,550 |
| 2016-09-26 | $22.40 | $22.40 | $22.40 | $22.40 | $19.52 | 100 |
| 2016-09-23 | $22.30 | $22.30 | $22.30 | $22.30 | $19.43 | 0 |
| 2016-09-22 | $22.30 | $22.30 | $22.30 | $22.30 | $19.43 | 0 |
| 2016-09-21 | $22.30 | $22.30 | $22.30 | $22.30 | $19.43 | 0 |
| 2016-09-20 | $22.30 | $22.30 | $22.30 | $22.30 | $19.43 | 175 |
| 2016-09-19 | $22.35 | $22.40 | $22.30 | $22.40 | $19.52 | 1,710 |
| 2016-09-16 | $22.39 | $22.39 | $22.39 | $22.39 | $19.51 | 0 |
| 2016-09-15 | $22.40 | $22.40 | $22.39 | $22.39 | $19.51 | 350 |
| 2016-09-14 | $22.30 | $22.30 | $22.30 | $22.30 | $19.43 | 1,929 |
| 2016-09-13 | $22.40 | $22.40 | $22.15 | $22.40 | $19.52 | 7,173 |
| 2016-09-12 | $22.15 | $22.15 | $22.15 | $22.15 | $19.30 | 780 |
| 2016-09-09 | $22.40 | $22.40 | $22.15 | $22.15 | $19.30 | 2,163 |
| 2016-09-08 | $22.40 | $22.40 | $22.40 | $22.40 | $19.52 | 0 |
| 2016-09-07 | $22.40 | $22.40 | $22.40 | $22.40 | $19.52 | 100 |
| 2016-09-06 | $22.40 | $22.40 | $22.40 | $22.40 | $19.52 | 0 |
| 2016-09-02 | $22.40 | $22.40 | $22.40 | $22.40 | $19.52 | 100 |
| 2016-09-01 | $22.40 | $22.40 | $22.40 | $22.40 | $19.52 | 0 |
| 2016-08-31 | $22.40 | $22.40 | $22.40 | $22.40 | $19.52 | 110 |
| 2016-08-30 | $22.30 | $22.30 | $22.30 | $22.30 | $19.43 | 0 |
| 2016-08-29 | $22.30 | $22.30 | $22.30 | $22.30 | $19.43 | 100 |
| 2016-08-26 | $22.15 | $22.15 | $22.15 | $22.15 | $19.30 | 838 |
| 2016-08-25 | $22.15 | $22.30 | $21.95 | $22.30 | $19.43 | 1,112 |
| 2016-08-24 | $22.15 | $22.15 | $22.15 | $22.15 | $19.30 | 475 |
| 2016-08-23 | $22.05 | $22.15 | $22.05 | $22.15 | $19.30 | 1,202 |
| 2016-08-22 | $22.15 | $22.15 | $22.05 | $22.05 | $19.22 | 2,371 |
| 2016-08-19 | $22.50 | $22.50 | $22.15 | $22.15 | $19.30 | 609 |
| 2016-08-18 | $22.15 | $22.15 | $22.15 | $22.15 | $19.30 | 0 |
| 2016-08-17 | $22.15 | $22.15 | $22.15 | $22.15 | $19.30 | 0 |
| 2016-08-16 | $22.15 | $22.15 | $22.15 | $22.15 | $19.30 | 0 |
| 2016-08-15 | $22.15 | $22.15 | $22.15 | $22.15 | $19.30 | 7,973 |
| 2016-08-12 | $22.25 | $22.25 | $22.25 | $22.25 | $19.39 | 0 |
| 2016-08-11 | $22.25 | $22.25 | $22.25 | $22.25 | $19.39 | 0 |
| 2016-08-10 | $22.25 | $22.25 | $22.25 | $22.25 | $19.11 | 900 |
| 2016-08-09 | $22.49 | $22.49 | $22.49 | $22.49 | $19.32 | 300 |
| 2016-08-08 | $22.25 | $22.25 | $22.25 | $22.25 | $19.11 | 200 |
| 2016-08-05 | $22.25 | $22.25 | $22.25 | $22.25 | $19.11 | 0 |
| 2016-08-04 | $22.25 | $22.25 | $22.25 | $22.25 | $19.11 | 400 |
| 2016-08-03 | $22.25 | $22.25 | $22.25 | $22.25 | $19.11 | 0 |
| 2016-08-02 | $22.25 | $22.25 | $22.25 | $22.25 | $19.11 | 4,200 |
| 2016-08-01 | $22.49 | $22.49 | $22.49 | $22.49 | $19.32 | 400 |
| 2016-07-29 | $21.90 | $22.75 | $21.90 | $22.49 | $19.32 | 2,350 |
| 2016-07-28 | $21.90 | $21.90 | $21.90 | $21.90 | $18.81 | 100 |
| 2016-07-27 | $21.70 | $21.90 | $21.70 | $21.90 | $18.81 | 200 |
| 2016-07-26 | $21.60 | $21.60 | $21.60 | $21.60 | $18.56 | 0 |
| 2016-07-25 | $21.60 | $21.60 | $21.60 | $21.60 | $18.56 | 100 |
| 2016-07-22 | $21.50 | $21.50 | $21.50 | $21.50 | $18.47 | 0 |
| 2016-07-21 | $21.50 | $21.50 | $21.50 | $21.50 | $18.47 | 2,300 |
| 2016-07-20 | $21.50 | $21.50 | $21.50 | $21.50 | $18.47 | 100 |
| 2016-07-19 | $21.40 | $21.40 | $21.32 | $21.32 | $18.32 | 22,586 |
| 2016-07-18 | $21.40 | $21.50 | $21.40 | $21.50 | $18.47 | 685 |
| 2016-07-15 | $21.25 | $21.40 | $21.25 | $21.40 | $18.38 | 1,710 |
| 2016-07-14 | $21.25 | $21.50 | $21.25 | $21.50 | $18.47 | 1,376 |
| 2016-07-13 | $21.50 | $21.50 | $21.50 | $21.50 | $18.47 | 0 |
| 2016-07-12 | $21.50 | $21.50 | $21.50 | $21.50 | $18.47 | 0 |
| 2016-07-11 | $21.30 | $21.50 | $21.30 | $21.50 | $18.47 | 2,200 |
| 2016-07-08 | $21.15 | $21.20 | $21.15 | $21.20 | $18.21 | 597 |
| 2016-07-07 | $21.15 | $21.15 | $21.15 | $21.15 | $18.17 | 794 |
| 2016-07-06 | $21.15 | $21.20 | $21.15 | $21.15 | $18.17 | 5,354 |
| 2016-07-05 | $21.15 | $21.15 | $21.15 | $21.15 | $18.17 | 496 |
| 2016-07-01 | $21.20 | $21.20 | $21.20 | $21.20 | $18.21 | 0 |
| 2016-06-30 | $21.15 | $21.20 | $21.15 | $21.20 | $18.21 | 3,500 |
| 2016-06-29 | $21.15 | $21.15 | $21.15 | $21.15 | $18.17 | 749 |
| 2016-06-28 | $21.15 | $21.15 | $21.05 | $21.05 | $18.08 | 1,199 |
| 2016-06-27 | $21.05 | $21.05 | $21.05 | $21.05 | $18.08 | 400 |
| 2016-06-24 | $21.15 | $21.15 | $21.05 | $21.05 | $18.08 | 3,115 |
| 2016-06-23 | $21.05 | $21.23 | $21.05 | $21.23 | $18.24 | 598 |
| 2016-06-22 | $21.16 | $21.17 | $21.05 | $21.10 | $18.13 | 2,299 |
| 2016-06-21 | $21.05 | $21.05 | $21.05 | $21.05 | $18.08 | 525 |
| 2016-06-20 | $21.25 | $21.25 | $21.25 | $21.25 | $18.26 | 0 |
| 2016-06-17 | $21.25 | $21.25 | $21.25 | $21.25 | $18.26 | 0 |
| 2016-06-16 | $21.25 | $21.25 | $21.25 | $21.25 | $18.26 | 0 |
| 2016-06-15 | $21.25 | $21.25 | $21.25 | $21.25 | $18.26 | 75 |
| 2016-06-14 | $21.25 | $21.25 | $21.25 | $21.25 | $18.26 | 0 |
| 2016-06-13 | $21.19 | $21.25 | $21.19 | $21.25 | $18.26 | 2,600 |
| 2016-06-10 | $21.00 | $21.00 | $21.00 | $21.00 | $18.04 | 591 |
| 2016-06-09 | $21.00 | $21.00 | $21.00 | $21.00 | $18.04 | 1,016 |
| 2016-06-08 | $21.35 | $21.35 | $21.35 | $21.35 | $18.34 | 0 |
| 2016-06-07 | $21.35 | $21.35 | $21.35 | $21.35 | $18.34 | 0 |
| 2016-06-06 | $21.35 | $21.35 | $21.35 | $21.35 | $18.34 | 100 |
| 2016-06-03 | $21.00 | $21.00 | $21.00 | $21.00 | $18.04 | 5,862 |
| 2016-06-02 | $20.90 | $21.10 | $20.90 | $21.10 | $18.13 | 834 |
| 2016-06-01 | $20.90 | $20.90 | $20.90 | $20.90 | $17.95 | 0 |
| 2016-05-31 | $20.90 | $20.90 | $20.90 | $20.90 | $17.95 | 1,300 |
| 2016-05-27 | $20.90 | $20.90 | $20.90 | $20.90 | $17.95 | 0 |
| 2016-05-26 | $20.90 | $20.90 | $20.90 | $20.90 | $17.95 | 737 |
| 2016-05-25 | $21.10 | $21.10 | $21.10 | $21.10 | $18.13 | 250 |
| 2016-05-24 | $21.00 | $21.00 | $21.00 | $21.00 | $18.04 | 300 |
| 2016-05-23 | $20.90 | $20.90 | $20.90 | $20.90 | $17.95 | 300 |
| 2016-05-20 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-05-19 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 315 |
| 2016-05-18 | $20.80 | $20.80 | $20.80 | $20.80 | $17.87 | 1,000 |
| 2016-05-17 | $20.80 | $20.80 | $20.80 | $20.80 | $17.87 | 0 |
| 2016-05-16 | $20.80 | $20.80 | $20.80 | $20.80 | $17.87 | 0 |
| 2016-05-13 | $20.80 | $20.80 | $20.80 | $20.80 | $17.87 | 0 |
| 2016-05-12 | $20.80 | $20.80 | $20.80 | $20.80 | $17.87 | 472 |
| 2016-05-11 | $20.75 | $20.75 | $20.75 | $20.75 | $17.83 | 0 |
| 2016-05-10 | $20.75 | $20.75 | $20.75 | $20.75 | $17.83 | 1,209 |
| 2016-05-09 | $21.00 | $21.00 | $21.00 | $21.00 | $18.04 | 0 |
| 2016-05-06 | $21.00 | $21.00 | $21.00 | $21.00 | $18.04 | 0 |
| 2016-05-05 | $21.00 | $21.00 | $21.00 | $21.00 | $18.04 | 0 |
| 2016-05-04 | $20.75 | $21.00 | $20.75 | $21.00 | $18.04 | 1,200 |
| 2016-05-03 | $20.65 | $20.65 | $20.65 | $20.65 | $17.74 | 946 |
| 2016-05-02 | $20.59 | $20.59 | $20.59 | $20.59 | $17.69 | 54 |
| 2016-04-29 | $20.59 | $20.59 | $20.59 | $20.59 | $17.69 | 0 |
| 2016-04-28 | $20.59 | $20.59 | $20.59 | $20.59 | $17.69 | 0 |
| 2016-04-27 | $20.59 | $20.59 | $20.59 | $20.59 | $17.69 | 2,480 |
| 2016-04-26 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-04-25 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-04-22 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-04-21 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-04-20 | $20.50 | $20.70 | $20.30 | $20.70 | $17.78 | 2,555 |
| 2016-04-19 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-04-18 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-04-15 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-04-14 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-04-13 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-04-12 | $20.50 | $20.70 | $20.50 | $20.70 | $17.78 | 900 |
| 2016-04-11 | $20.40 | $20.40 | $20.40 | $20.40 | $17.53 | 947 |
| 2016-04-08 | $20.40 | $20.40 | $20.40 | $20.40 | $17.53 | 100 |
| 2016-04-07 | $20.40 | $20.40 | $20.30 | $20.30 | $17.44 | 500 |
| 2016-04-06 | $20.30 | $20.30 | $20.30 | $20.30 | $17.44 | 0 |
| 2016-04-05 | $20.30 | $20.30 | $20.30 | $20.30 | $17.44 | 0 |
| 2016-04-04 | $20.30 | $20.30 | $20.30 | $20.30 | $17.44 | 0 |
| 2016-04-01 | $20.40 | $20.40 | $20.30 | $20.30 | $17.44 | 3,345 |
| 2016-03-31 | $20.60 | $20.60 | $20.40 | $20.40 | $17.53 | 200 |
| 2016-03-30 | $20.50 | $20.50 | $20.40 | $20.40 | $17.53 | 1,080 |
| 2016-03-29 | $20.50 | $20.69 | $20.50 | $20.69 | $17.77 | 2,190 |
| 2016-03-28 | $20.65 | $20.65 | $20.65 | $20.65 | $17.74 | 100 |
| 2016-03-24 | $20.45 | $20.50 | $20.45 | $20.45 | $17.57 | 400 |
| 2016-03-23 | $20.29 | $20.29 | $20.29 | $20.29 | $17.43 | 0 |
| 2016-03-22 | $20.65 | $20.65 | $20.29 | $20.29 | $17.43 | 200 |
| 2016-03-21 | $20.90 | $20.90 | $20.90 | $20.90 | $17.95 | 100 |
| 2016-03-18 | $20.60 | $20.60 | $20.60 | $20.60 | $17.70 | 0 |
| 2016-03-17 | $20.60 | $20.60 | $20.60 | $20.60 | $17.70 | 0 |
| 2016-03-16 | $20.60 | $20.60 | $20.60 | $20.60 | $17.70 | 100 |
| 2016-03-15 | $20.70 | $20.73 | $20.70 | $20.73 | $17.81 | 300 |
| 2016-03-14 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-03-11 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-03-10 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-03-09 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 100 |
| 2016-03-08 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-03-07 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-03-04 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-03-03 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 0 |
| 2016-03-02 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 110 |
| 2016-03-01 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 12 |
| 2016-02-29 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 139 |
| 2016-02-26 | $20.70 | $20.70 | $20.70 | $20.70 | $17.78 | 100 |
| 2016-02-25 | $20.55 | $20.55 | $20.55 | $20.55 | $17.65 | 0 |
| 2016-02-24 | $20.55 | $20.55 | $20.55 | $20.55 | $17.65 | 0 |
| 2016-02-23 | $20.55 | $20.55 | $20.55 | $20.55 | $17.65 | 0 |
| 2016-02-22 | $20.55 | $20.55 | $20.55 | $20.55 | $17.65 | 0 |
| 2016-02-19 | $20.55 | $20.55 | $20.55 | $20.55 | $17.65 | 1 |
| 2016-02-18 | $20.55 | $20.55 | $20.55 | $20.55 | $17.38 | 0 |
| 2016-02-17 | $20.55 | $20.55 | $20.55 | $20.55 | $17.38 | 300 |
| 2016-02-16 | $20.60 | $20.60 | $20.60 | $20.60 | $17.43 | 0 |
| 2016-02-12 | $20.60 | $20.60 | $20.60 | $20.60 | $17.43 | 415 |
| 2016-02-11 | $20.60 | $20.60 | $20.60 | $20.60 | $17.43 | 100 |
| 2016-02-10 | $20.80 | $20.80 | $20.80 | $20.80 | $17.59 | 0 |
| 2016-02-09 | $20.80 | $20.80 | $20.80 | $20.80 | $17.59 | 105 |
| 2016-02-08 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 0 |
| 2016-02-05 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 0 |
| 2016-02-04 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 0 |
| 2016-02-03 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 0 |
| 2016-02-02 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 0 |
| 2016-02-01 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 0 |
| 2016-01-29 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 0 |
| 2016-01-28 | $21.00 | $21.10 | $21.00 | $21.10 | $17.85 | 1,000 |
| 2016-01-27 | $20.90 | $20.90 | $20.90 | $20.90 | $17.68 | 0 |
| 2016-01-26 | $20.90 | $20.90 | $20.90 | $20.90 | $17.68 | 0 |
| 2016-01-25 | $20.90 | $20.90 | $20.90 | $20.90 | $17.68 | 0 |
| 2016-01-22 | $20.90 | $20.90 | $20.90 | $20.90 | $17.68 | 0 |
| 2016-01-21 | $20.90 | $20.90 | $20.90 | $20.90 | $17.68 | 0 |
| 2016-01-20 | $21.00 | $21.00 | $20.90 | $20.90 | $17.68 | 700 |
| 2016-01-19 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 0 |
| 2016-01-15 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 1,150 |
| 2016-01-14 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 0 |
| 2016-01-13 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 3,233 |
| 2016-01-12 | $21.34 | $21.35 | $21.30 | $21.30 | $18.02 | 2,008 |
| 2016-01-11 | $21.35 | $21.35 | $21.35 | $21.35 | $18.06 | 0 |
| 2016-01-08 | $21.35 | $21.35 | $21.35 | $21.35 | $18.06 | 200 |
| 2016-01-07 | $21.25 | $21.25 | $21.22 | $21.22 | $17.95 | 3,383 |
| 2016-01-06 | $21.25 | $21.25 | $21.25 | $21.25 | $17.98 | 0 |
| 2016-01-05 | $21.25 | $21.25 | $21.10 | $21.25 | $17.98 | 4,577 |
| 2016-01-04 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 200 |
| 2015-12-31 | $21.49 | $21.50 | $21.49 | $21.50 | $18.19 | 200 |
| 2015-12-30 | $21.49 | $21.49 | $21.49 | $21.49 | $18.18 | 0 |
| 2015-12-29 | $21.49 | $21.49 | $21.49 | $21.49 | $18.18 | 200 |
| 2015-12-28 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 0 |
| 2015-12-24 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 0 |
| 2015-12-23 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 100 |
| 2015-12-22 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 0 |
| 2015-12-21 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 200 |
| 2015-12-18 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 0 |
| 2015-12-17 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 0 |
| 2015-12-16 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 0 |
| 2015-12-15 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 200 |
| 2015-12-14 | $21.15 | $21.15 | $21.15 | $21.15 | $17.89 | 1,000 |
| 2015-12-11 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 0 |
| 2015-12-10 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 200 |
| 2015-12-09 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 0 |
| 2015-12-08 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 0 |
| 2015-12-07 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 1,934 |
| 2015-12-04 | $21.90 | $21.90 | $21.10 | $21.10 | $17.85 | 1,934 |
| 2015-12-03 | $21.80 | $21.80 | $21.80 | $21.80 | $18.44 | 100 |
| 2015-12-02 | $21.55 | $21.80 | $21.55 | $21.80 | $18.44 | 900 |
| 2015-12-01 | $21.30 | $21.30 | $21.30 | $21.30 | $18.02 | 0 |
| 2015-11-30 | $21.30 | $21.30 | $21.30 | $21.30 | $18.02 | 1 |
| 2015-11-27 | $21.30 | $21.30 | $21.10 | $21.30 | $18.02 | 3,850 |
| 2015-11-25 | $21.30 | $21.30 | $21.30 | $21.30 | $18.02 | 340 |
| 2015-11-24 | $21.25 | $21.25 | $21.25 | $21.25 | $17.98 | 363 |
| 2015-11-23 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 0 |
| 2015-11-20 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 0 |
| 2015-11-19 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 0 |
| 2015-11-18 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 0 |
| 2015-11-17 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 200 |
| 2015-11-16 | $21.12 | $21.15 | $21.11 | $21.13 | $17.87 | 4,664 |
| 2015-11-13 | $21.12 | $21.12 | $21.12 | $21.12 | $17.87 | 127 |
| 2015-11-12 | $21.24 | $21.25 | $21.23 | $21.23 | $17.96 | 0 |
| 2015-11-11 | $21.24 | $21.25 | $21.23 | $21.23 | $17.96 | 0 |
| 2015-11-10 | $21.24 | $21.25 | $21.23 | $21.23 | $17.96 | 1,000 |
| 2015-11-09 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 100 |
| 2015-11-06 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 300 |
| 2015-11-05 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 300 |
| 2015-11-04 | $21.25 | $21.25 | $21.25 | $21.25 | $17.98 | 1,300 |
| 2015-11-03 | $21.10 | $21.25 | $21.05 | $21.25 | $17.98 | 0 |
| 2015-11-02 | $21.10 | $21.25 | $21.05 | $21.25 | $17.98 | 6,550 |
| 2015-10-30 | $21.25 | $21.25 | $21.10 | $21.25 | $17.98 | 1,650 |
| 2015-10-29 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 4,750 |
| 2015-10-28 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 0 |
| 2015-10-27 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 0 |
| 2015-10-26 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 0 |
| 2015-10-23 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 0 |
| 2015-10-22 | $21.10 | $21.10 | $21.10 | $21.10 | $17.85 | 450 |
| 2015-10-21 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 0 |
| 2015-10-20 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 50 |
| 2015-10-19 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 400 |
| 2015-10-16 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 0 |
| 2015-10-15 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 0 |
| 2015-10-14 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 0 |
| 2015-10-13 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 0 |
| 2015-10-12 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 0 |
| 2015-10-09 | $21.20 | $21.20 | $21.20 | $21.20 | $17.93 | 200 |
| 2015-10-08 | $21.10 | $21.25 | $21.10 | $21.25 | $17.98 | 0 |
| 2015-10-07 | $21.10 | $21.25 | $21.10 | $21.25 | $17.98 | 0 |
| 2015-10-06 | $21.10 | $21.25 | $21.10 | $21.25 | $17.98 | 0 |
| 2015-10-05 | $21.10 | $21.25 | $21.10 | $21.25 | $17.98 | 3,861 |
| 2015-10-02 | $21.05 | $21.05 | $21.00 | $21.00 | $17.76 | 2,000 |
| 2015-10-01 | $21.49 | $21.49 | $21.10 | $21.10 | $17.85 | 1,250 |
| 2015-09-30 | $21.35 | $21.35 | $21.35 | $21.35 | $18.06 | 99 |
| 2015-09-29 | $21.35 | $21.35 | $21.35 | $21.35 | $18.06 | 11,450 |
| 2015-09-28 | $21.35 | $21.35 | $21.35 | $21.35 | $18.06 | 700 |
| 2015-09-25 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 0 |
| 2015-09-24 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 0 |
| 2015-09-23 | $21.50 | $21.50 | $21.50 | $21.50 | $18.19 | 316 |
| 2015-09-22 | $21.35 | $21.40 | $21.35 | $21.35 | $18.06 | 0 |
| 2015-09-21 | $21.35 | $21.40 | $21.35 | $21.35 | $18.06 | 0 |
| 2015-09-18 | $21.35 | $21.40 | $21.35 | $21.35 | $18.06 | 560 |
| 2015-09-17 | $21.30 | $21.30 | $21.30 | $21.30 | $18.02 | 0 |
| 2015-09-16 | $21.40 | $21.40 | $21.30 | $21.30 | $18.02 | 1,450 |
| 2015-09-15 | $21.25 | $21.25 | $21.25 | $21.25 | $17.98 | 100 |
| 2015-09-14 | $21.30 | $21.30 | $21.30 | $21.30 | $18.02 | 100 |
| 2015-09-11 | $21.25 | $21.25 | $21.25 | $21.25 | $17.98 | 0 |
| 2015-09-10 | $21.25 | $21.25 | $21.25 | $21.25 | $17.98 | 639 |
| 2015-09-09 | $21.24 | $21.25 | $21.20 | $21.25 | $17.98 | 0 |
| 2015-09-08 | $21.24 | $21.25 | $21.20 | $21.25 | $17.98 | 2,201 |
| 2015-09-04 | $21.00 | $21.00 | $21.00 | $21.00 | $17.76 | 100 |
| 2015-09-03 | $21.30 | $21.30 | $21.00 | $21.00 | $17.76 | 0 |
| 2015-09-02 | $21.30 | $21.30 | $21.00 | $21.00 | $17.76 | 0 |
Northway Financial Inc (NWYF) News Headlines
Recent Northway Financial Inc (NWYF) News
Similar Companies to Northway Financial Inc (NWYF) 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 | -- | -- | -- |