Oregon Bancorp Inc (ORBN) Exchange: PINK
Data as of May 6, 2024
$18.92 ($0.00) 0.00%
Oregon Bancorp Inc - Daily Information
Click for more stock information on Oregon Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $18.92 |
| Previous Close | $18.92 |
| High | $18.92 |
| Low | $18.92 |
| Adjusted Open | $18.92 |
| Previous Adjusted Close | $18.92 |
| Adjusted High | $18.92 |
| Adjusted Low | $18.92 |
About Oregon Bancorp Inc (ORBN)
Oregon Bancorp, Inc. is the parent company of Willamette Valley Bank (Bank), a community bank headquartered in Salem, Oregon. The Bank conducts commercial and retail banking activities at four full-service branch locations in Salem, Keizer, Silverton, and Albany, Oregon. The Bank also operates 13 Home Loan Centers located in Oregon, Washington, and Idaho.
Invest in Oregon Bancorp Inc (ORBN)
Historical Stock Data for Oregon Bancorp Inc (ORBN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2024-04-25 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2024-04-24 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 300 |
| 2024-04-23 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 1 |
| 2024-04-22 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 100 |
| 2024-04-19 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 100 |
| 2024-04-18 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2024-04-17 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2024-04-16 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 1 |
| 2024-04-15 | $19.50 | $19.50 | $18.92 | $18.92 | $18.92 | 826 |
| 2024-04-12 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 200 |
| 2024-04-11 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 4 |
| 2024-04-10 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 60 |
| 2024-04-09 | $19.00 | $19.00 | $18.92 | $19.00 | $19.00 | 1,100 |
| 2024-04-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,932 |
| 2024-04-04 | $19.69 | $19.69 | $19.00 | $19.00 | $19.00 | 5,362 |
| 2024-04-03 | $19.40 | $19.40 | $19.00 | $19.00 | $19.00 | 5,362 |
| 2024-04-02 | $19.50 | $19.50 | $19.40 | $19.50 | $19.50 | 800 |
| 2024-04-01 | $19.75 | $19.75 | $19.70 | $19.70 | $19.70 | 953 |
| 2024-03-28 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 100 |
| 2024-03-27 | $20.00 | $20.00 | $19.75 | $19.75 | $19.49 | 1,330 |
| 2024-03-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.74 | 148 |
| 2024-03-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 1,402 |
| 2024-03-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 250 |
| 2024-03-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 102 |
| 2024-03-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 52 |
| 2024-03-18 | $20.00 | $20.00 | $19.80 | $19.80 | $19.80 | 202 |
| 2024-03-15 | $19.77 | $19.77 | $19.76 | $19.76 | $19.76 | 300 |
| 2024-03-14 | $19.82 | $19.82 | $19.76 | $19.76 | $19.76 | 300 |
| 2024-03-13 | $20.01 | $20.35 | $20.00 | $20.01 | $20.01 | 1,358 |
| 2024-03-12 | $20.01 | $20.35 | $20.01 | $20.01 | $20.01 | 225 |
| 2024-03-11 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 225 |
| 2024-03-08 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-07 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 1,250 |
| 2024-03-06 | $20.05 | $20.40 | $20.05 | $20.40 | $20.40 | 1,666 |
| 2024-03-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 500 |
| 2024-03-04 | $20.25 | $20.25 | $20.01 | $20.13 | $20.13 | 800 |
| 2024-03-01 | $20.80 | $20.80 | $20.01 | $20.01 | $20.01 | 3,618 |
| 2024-02-29 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 500 |
| 2024-02-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 95 |
| 2024-02-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 12 |
| 2024-02-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-02-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 12 |
| 2024-02-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-02-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-02-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-02-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 287 |
| 2024-02-15 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 25 |
| 2024-02-14 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 100 |
| 2024-02-13 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 50 |
| 2024-02-12 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 100 |
| 2024-02-09 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 18 |
| 2024-02-08 | $20.50 | $20.55 | $20.50 | $20.55 | $20.55 | 650 |
| 2024-02-07 | $21.80 | $21.80 | $20.50 | $20.50 | $20.50 | 920 |
| 2024-02-06 | $21.92 | $21.92 | $21.50 | $21.50 | $21.50 | 410 |
| 2024-02-05 | $21.80 | $22.00 | $21.55 | $21.55 | $21.55 | 501 |
| 2024-02-02 | $22.15 | $22.15 | $22.05 | $22.05 | $22.05 | 400 |
| 2024-02-01 | $22.41 | $22.41 | $22.35 | $22.35 | $22.35 | 500 |
| 2024-01-31 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-01-30 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-01-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1,001 |
| 2024-01-26 | $23.30 | $23.30 | $23.25 | $23.25 | $23.25 | 1,200 |
| 2024-01-25 | $23.30 | $23.30 | $23.25 | $23.25 | $23.25 | 300 |
| 2024-01-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 150 |
| 2024-01-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2024-01-22 | $23.05 | $23.05 | $23.00 | $23.00 | $23.00 | 227 |
| 2024-01-19 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 300 |
| 2024-01-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 164 |
| 2024-01-17 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 512 |
| 2024-01-16 | $23.00 | $24.90 | $23.00 | $23.00 | $23.00 | 442 |
| 2024-01-12 | $24.09 | $26.53 | $23.01 | $23.25 | $23.25 | 789 |
| 2024-01-11 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 3 |
| 2024-01-10 | $21.00 | $21.65 | $21.00 | $21.65 | $21.65 | 1,080 |
| 2024-01-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2024-01-08 | $21.00 | $21.00 | $20.90 | $20.90 | $20.90 | 400 |
| 2024-01-05 | $20.95 | $21.25 | $20.90 | $20.90 | $20.90 | 3,241 |
| 2024-01-04 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2024-01-03 | $21.11 | $21.11 | $20.55 | $20.90 | $20.90 | 3,241 |
| 2024-01-02 | $21.11 | $21.11 | $21.09 | $21.10 | $21.10 | 2,050 |
| 2023-12-29 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 115 |
| 2023-12-28 | $21.35 | $21.35 | $21.35 | $21.35 | $21.09 | 0 |
| 2023-12-27 | $21.35 | $21.35 | $21.35 | $21.35 | $21.09 | 0 |
| 2023-12-26 | $21.10 | $21.35 | $21.10 | $21.35 | $21.09 | 485 |
| 2023-12-22 | $21.25 | $21.25 | $20.10 | $20.10 | $19.86 | 400 |
| 2023-12-21 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 0 |
| 2023-12-20 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 370 |
| 2023-12-19 | $20.50 | $21.25 | $20.50 | $20.50 | $20.25 | 2,389 |
| 2023-12-18 | $20.49 | $20.49 | $20.49 | $20.49 | $20.24 | 121 |
| 2023-12-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-12-14 | $20.20 | $20.50 | $20.20 | $20.50 | $20.50 | 789 |
| 2023-12-13 | $19.80 | $20.00 | $19.80 | $20.00 | $20.00 | 594 |
| 2023-12-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 13 |
| 2023-12-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 201 |
| 2023-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-12-06 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 1,010 |
| 2023-12-05 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2023-12-04 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2023-12-01 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2023-11-30 | $19.60 | $20.19 | $19.60 | $19.62 | $19.62 | 1,010 |
| 2023-11-29 | $19.75 | $20.49 | $19.60 | $19.60 | $19.60 | 850 |
| 2023-11-28 | $20.50 | $20.50 | $19.80 | $20.49 | $20.49 | 690 |
| 2023-11-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-11-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-11-22 | $20.50 | $21.00 | $20.50 | $20.50 | $20.50 | 1,021 |
| 2023-11-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 543 |
| 2023-11-20 | $20.00 | $20.00 | $19.60 | $20.00 | $20.00 | 3,477 |
| 2023-11-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 950 |
| 2023-11-16 | $20.50 | $20.50 | $20.40 | $20.50 | $20.50 | 1,746 |
| 2023-11-15 | $20.50 | $20.50 | $20.30 | $20.30 | $20.30 | 1,026 |
| 2023-11-14 | $20.27 | $20.27 | $20.25 | $20.25 | $20.25 | 1,057 |
| 2023-11-13 | $20.00 | $20.25 | $20.00 | $20.25 | $20.25 | 500 |
| 2023-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,287 |
| 2023-11-09 | $20.00 | $20.50 | $20.00 | $20.00 | $20.00 | 1,718 |
| 2023-11-08 | $20.10 | $20.50 | $20.00 | $20.00 | $20.00 | 745 |
| 2023-11-07 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2023-11-06 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 64 |
| 2023-11-03 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 5 |
| 2023-11-02 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2023-11-01 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 161 |
| 2023-10-31 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 8 |
| 2023-10-30 | $20.60 | $20.60 | $20.10 | $20.10 | $20.10 | 2,966 |
| 2023-10-27 | $21.20 | $21.20 | $20.60 | $20.60 | $20.60 | 1,821 |
| 2023-10-26 | $22.30 | $22.30 | $21.00 | $21.50 | $21.50 | 10,314 |
| 2023-10-25 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-10-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-10-23 | $22.55 | $23.55 | $22.55 | $22.55 | $22.55 | 1,149 |
| 2023-10-20 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 101 |
| 2023-10-19 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-10-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 850 |
| 2023-10-17 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 101 |
| 2023-10-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 24 |
| 2023-10-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 493 |
| 2023-10-11 | $23.00 | $23.71 | $22.55 | $22.55 | $22.55 | 1,300 |
| 2023-10-10 | $23.28 | $23.28 | $22.55 | $23.00 | $23.00 | 404 |
| 2023-10-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-10-06 | $22.55 | $22.75 | $22.55 | $22.75 | $22.75 | 575 |
| 2023-10-05 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-10-04 | $22.80 | $22.80 | $22.77 | $22.77 | $22.77 | 932 |
| 2023-10-03 | $23.00 | $23.00 | $22.80 | $22.80 | $22.80 | 3,636 |
| 2023-10-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2023-09-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 15 |
| 2023-09-28 | $23.30 | $23.30 | $23.30 | $23.30 | $23.04 | 0 |
| 2023-09-27 | $23.30 | $23.30 | $23.30 | $23.30 | $23.04 | 12 |
| 2023-09-26 | $23.55 | $23.55 | $23.30 | $23.30 | $23.04 | 252 |
| 2023-09-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 10 |
| 2023-09-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 2 |
| 2023-09-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 50 |
| 2023-09-20 | $23.93 | $24.00 | $23.93 | $24.00 | $23.74 | 267 |
| 2023-09-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 6 |
| 2023-09-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 0 |
| 2023-09-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 200 |
| 2023-09-14 | $23.10 | $23.10 | $23.10 | $23.10 | $22.85 | 20 |
| 2023-09-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.85 | 395 |
| 2023-09-12 | $23.20 | $23.20 | $23.20 | $23.20 | $22.94 | 50 |
| 2023-09-11 | $23.20 | $23.20 | $23.20 | $23.20 | $22.94 | 220 |
| 2023-09-08 | $23.10 | $23.10 | $23.10 | $23.10 | $22.85 | 230 |
| 2023-09-07 | $23.10 | $23.60 | $23.10 | $23.60 | $23.34 | 750 |
| 2023-09-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.85 | 12 |
| 2023-09-05 | $23.45 | $23.45 | $23.10 | $23.10 | $22.85 | 692 |
| 2023-09-01 | $23.25 | $23.50 | $23.25 | $23.25 | $23.25 | 1,070 |
| 2023-08-31 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 400 |
| 2023-08-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 400 |
| 2023-08-29 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 465 |
| 2023-08-28 | $23.60 | $23.60 | $23.50 | $23.50 | $23.50 | 3,857 |
| 2023-08-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-08-24 | $24.10 | $24.10 | $23.60 | $23.75 | $23.75 | 6,096 |
| 2023-08-23 | $24.25 | $24.25 | $24.00 | $24.10 | $24.10 | 3,614 |
| 2023-08-22 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 10 |
| 2023-08-21 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 20 |
| 2023-08-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-08-17 | $24.60 | $24.60 | $24.55 | $24.55 | $24.55 | 2,193 |
| 2023-08-16 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 11 |
| 2023-08-15 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 100 |
| 2023-08-14 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-08-11 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 18 |
| 2023-08-10 | $24.70 | $24.83 | $24.60 | $24.60 | $24.60 | 968 |
| 2023-08-09 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 100 |
| 2023-08-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 38 |
| 2023-08-07 | $24.85 | $25.01 | $24.70 | $24.95 | $24.95 | 1,016 |
| 2023-08-04 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 5 |
| 2023-08-03 | $25.05 | $25.05 | $24.85 | $24.85 | $24.85 | 2,255 |
| 2023-08-02 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 10 |
| 2023-08-01 | $24.60 | $25.30 | $24.60 | $25.30 | $25.30 | 1,684 |
| 2023-07-31 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-07-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 150 |
| 2023-07-27 | $24.95 | $24.95 | $24.20 | $24.20 | $24.20 | 1,246 |
| 2023-07-26 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 10 |
| 2023-07-25 | $25.30 | $25.30 | $25.13 | $25.13 | $25.13 | 300 |
| 2023-07-24 | $25.50 | $25.50 | $25.34 | $25.34 | $25.34 | 477 |
| 2023-07-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 380 |
| 2023-07-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 101 |
| 2023-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-07-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 101 |
| 2023-07-17 | $25.00 | $26.00 | $25.00 | $26.00 | $26.00 | 1,061 |
| 2023-07-14 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-07-13 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 51 |
| 2023-07-12 | $24.48 | $24.48 | $24.25 | $24.26 | $24.26 | 1,666 |
| 2023-07-11 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-07-10 | $24.53 | $24.53 | $24.35 | $24.35 | $24.35 | 234 |
| 2023-07-07 | $24.51 | $24.61 | $24.40 | $24.40 | $24.40 | 500 |
| 2023-07-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-07-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 42 |
| 2023-07-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 120 |
| 2023-06-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 45 |
| 2023-06-29 | $25.00 | $25.00 | $24.60 | $25.00 | $24.49 | 3,936 |
| 2023-06-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-06-27 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 37 |
| 2023-06-26 | $24.33 | $24.65 | $24.33 | $24.65 | $24.65 | 500 |
| 2023-06-23 | $24.00 | $24.65 | $24.00 | $24.65 | $24.65 | 6,211 |
| 2023-06-22 | $24.39 | $24.39 | $23.77 | $23.77 | $23.77 | 5,192 |
| 2023-06-21 | $24.40 | $24.40 | $24.36 | $24.36 | $24.36 | 800 |
| 2023-06-20 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-06-16 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 44 |
| 2023-06-15 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-06-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 51 |
| 2023-06-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 25 |
| 2023-06-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 4 |
| 2023-06-09 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 160 |
| 2023-06-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 175 |
| 2023-06-07 | $23.76 | $24.90 | $23.25 | $24.00 | $24.00 | 10,968 |
| 2023-06-06 | $23.76 | $24.06 | $23.73 | $24.06 | $24.06 | 6,505 |
| 2023-06-05 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 5 |
| 2023-06-02 | $24.50 | $24.50 | $23.73 | $23.73 | $23.73 | 2,204 |
| 2023-06-01 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2023-05-31 | $24.90 | $24.90 | $24.86 | $24.86 | $24.86 | 760 |
| 2023-05-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-05-26 | $24.00 | $25.00 | $24.00 | $25.00 | $25.00 | 9,600 |
| 2023-05-25 | $23.85 | $24.00 | $23.70 | $24.00 | $24.00 | 1,640 |
| 2023-05-24 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 55 |
| 2023-05-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-05-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 525 |
| 2023-05-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 200 |
| 2023-05-18 | $23.25 | $23.25 | $23.10 | $23.10 | $23.10 | 1,608 |
| 2023-05-17 | $23.23 | $23.25 | $23.10 | $23.10 | $23.10 | 1,100 |
| 2023-05-16 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 301 |
| 2023-05-15 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2023-05-12 | $23.63 | $23.63 | $23.22 | $23.23 | $23.23 | 7,024 |
| 2023-05-11 | $24.75 | $24.75 | $24.00 | $24.00 | $24.00 | 2,538 |
| 2023-05-10 | $25.00 | $25.00 | $24.78 | $25.00 | $25.00 | 611 |
| 2023-05-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-05-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 611 |
| 2023-05-05 | $24.25 | $25.00 | $24.25 | $25.00 | $25.00 | 3,155 |
| 2023-05-04 | $26.75 | $26.75 | $24.00 | $24.53 | $24.53 | 9,885 |
| 2023-05-03 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 597 |
| 2023-05-02 | $27.36 | $27.36 | $26.80 | $26.80 | $26.80 | 1,055 |
| 2023-05-01 | $27.47 | $27.47 | $27.36 | $27.36 | $27.36 | 724 |
| 2023-04-28 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 698 |
| 2023-04-27 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 125 |
| 2023-04-26 | $27.50 | $27.50 | $27.45 | $27.45 | $27.45 | 220 |
| 2023-04-25 | $27.70 | $27.70 | $27.56 | $27.56 | $27.56 | 1,574 |
| 2023-04-24 | $27.77 | $27.83 | $27.77 | $27.78 | $27.78 | 1,050 |
| 2023-04-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 200 |
| 2023-04-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2023-04-19 | $27.66 | $28.00 | $27.50 | $27.75 | $27.75 | 4,333 |
| 2023-04-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1 |
| 2023-04-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 33 |
| 2023-04-14 | $28.07 | $28.50 | $28.07 | $28.50 | $28.50 | 300 |
| 2023-04-13 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 175 |
| 2023-04-12 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 101 |
| 2023-04-11 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 241 |
| 2023-04-10 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 6 |
| 2023-04-06 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 483 |
| 2023-04-05 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 134 |
| 2023-04-04 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 236 |
| 2023-04-03 | $30.03 | $30.03 | $30.00 | $30.00 | $30.00 | 399 |
| 2023-03-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 330 |
| 2023-03-30 | $29.10 | $29.10 | $29.10 | $29.10 | $28.61 | 100 |
| 2023-03-29 | $28.11 | $29.04 | $28.11 | $29.04 | $28.55 | 922 |
| 2023-03-28 | $28.00 | $28.11 | $28.00 | $28.11 | $27.64 | 769 |
| 2023-03-27 | $28.70 | $28.70 | $26.66 | $28.00 | $27.53 | 3,952 |
| 2023-03-24 | $28.30 | $28.60 | $28.30 | $28.60 | $28.12 | 260 |
| 2023-03-23 | $28.25 | $28.25 | $28.25 | $28.25 | $27.78 | 324 |
| 2023-03-22 | $28.25 | $28.25 | $28.25 | $28.25 | $27.78 | 2,159 |
| 2023-03-21 | $28.10 | $28.10 | $28.10 | $28.10 | $27.63 | 432 |
| 2023-03-20 | $28.50 | $28.50 | $28.00 | $28.00 | $27.53 | 575 |
| 2023-03-17 | $28.30 | $28.50 | $28.30 | $28.40 | $28.40 | 975 |
| 2023-03-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 298 |
| 2023-03-15 | $27.00 | $27.00 | $26.55 | $26.57 | $26.57 | 1,064 |
| 2023-03-14 | $28.20 | $28.20 | $27.80 | $28.00 | $28.00 | 844 |
| 2023-03-13 | $30.06 | $30.06 | $22.50 | $27.99 | $27.99 | 5,749 |
| 2023-03-10 | $30.80 | $30.90 | $30.06 | $30.06 | $30.06 | 5,899 |
| 2023-03-09 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 110 |
| 2023-03-08 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 2 |
| 2023-03-07 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 10 |
| 2023-03-06 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 35 |
| 2023-03-03 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 123 |
| 2023-03-02 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2023-03-01 | $30.86 | $30.86 | $30.79 | $30.80 | $30.80 | 10,398 |
| 2023-02-28 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 100 |
| 2023-02-27 | $31.00 | $31.03 | $31.00 | $31.00 | $31.00 | 394 |
| 2023-02-24 | $30.73 | $31.00 | $30.73 | $31.00 | $31.00 | 300 |
| 2023-02-23 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 150 |
| 2023-02-22 | $30.95 | $30.95 | $30.66 | $30.66 | $30.66 | 759 |
| 2023-02-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 2,046 |
| 2023-02-17 | $31.00 | $31.20 | $30.56 | $30.56 | $30.56 | 890 |
| 2023-02-16 | $30.76 | $31.00 | $30.56 | $31.00 | $31.00 | 706 |
| 2023-02-15 | $30.75 | $30.76 | $30.56 | $30.76 | $30.76 | 2,366 |
| 2023-02-14 | $30.65 | $30.75 | $30.50 | $30.75 | $30.75 | 7,391 |
| 2023-02-13 | $31.20 | $31.20 | $30.95 | $30.95 | $30.95 | 858 |
| 2023-02-10 | $31.50 | $31.50 | $31.20 | $31.20 | $31.20 | 3,033 |
| 2023-02-09 | $31.05 | $31.50 | $31.00 | $31.50 | $31.50 | 4,913 |
| 2023-02-08 | $32.00 | $33.99 | $31.05 | $31.05 | $31.05 | 9,430 |
| 2023-02-07 | $31.27 | $31.50 | $31.10 | $31.50 | $31.50 | 2,663 |
| 2023-02-06 | $31.31 | $31.50 | $31.29 | $31.50 | $31.50 | 5,451 |
| 2023-02-03 | $31.30 | $31.50 | $31.30 | $31.31 | $31.31 | 1,475 |
| 2023-02-02 | $31.65 | $31.65 | $31.25 | $31.25 | $31.25 | 2,278 |
| 2023-02-01 | $31.78 | $31.78 | $31.00 | $31.65 | $31.65 | 7,807 |
| 2023-01-31 | $32.20 | $32.20 | $32.00 | $32.00 | $32.00 | 6,034 |
| 2023-01-30 | $32.75 | $32.80 | $32.75 | $32.75 | $32.75 | 2,959 |
| 2023-01-27 | $33.00 | $33.00 | $32.75 | $32.80 | $32.80 | 2,133 |
| 2023-01-26 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 694 |
| 2023-01-25 | $33.00 | $33.00 | $32.75 | $32.75 | $32.75 | 1,450 |
| 2023-01-24 | $33.10 | $33.10 | $33.00 | $33.00 | $33.00 | 942 |
| 2023-01-23 | $33.55 | $33.85 | $33.55 | $33.55 | $33.55 | 546 |
| 2023-01-20 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 110 |
| 2023-01-19 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 30 |
| 2023-01-18 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 96 |
| 2023-01-17 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 154 |
| 2023-01-13 | $33.90 | $33.99 | $33.90 | $33.99 | $33.99 | 624 |
| 2023-01-12 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 19 |
| 2023-01-11 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 40 |
| 2023-01-10 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 260 |
| 2023-01-09 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 14 |
| 2023-01-06 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-01-05 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 5 |
| 2023-01-04 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 90 |
| 2023-01-03 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 484 |
| 2022-12-30 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 472 |
| 2022-12-29 | $34.00 | $34.50 | $34.00 | $34.00 | $33.49 | 4,907 |
| 2022-12-28 | $33.18 | $33.18 | $33.18 | $33.18 | $32.68 | 2,422 |
| 2022-12-27 | $35.00 | $35.00 | $33.11 | $33.95 | $33.44 | 8,003 |
| 2022-12-23 | $34.00 | $34.00 | $34.00 | $34.00 | $33.49 | 0 |
| 2022-12-22 | $34.00 | $34.00 | $34.00 | $34.00 | $33.49 | 0 |
| 2022-12-21 | $34.00 | $34.00 | $34.00 | $34.00 | $33.49 | 310 |
| 2022-12-20 | $34.00 | $34.00 | $34.00 | $34.00 | $33.49 | 0 |
| 2022-12-19 | $34.00 | $34.00 | $34.00 | $34.00 | $33.49 | 0 |
| 2022-12-16 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-12-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 5 |
| 2022-12-14 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 318 |
| 2022-12-13 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 10 |
| 2022-12-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-12-09 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-12-08 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 150 |
| 2022-12-07 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 131 |
| 2022-12-06 | $34.25 | $35.45 | $34.00 | $34.00 | $34.00 | 717 |
| 2022-12-05 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 120 |
| 2022-12-02 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 616 |
| 2022-12-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 8 |
| 2022-11-30 | $34.00 | $35.00 | $34.00 | $35.00 | $35.00 | 475 |
| 2022-11-29 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 10 |
| 2022-11-28 | $31.89 | $31.90 | $31.89 | $31.90 | $31.90 | 377 |
| 2022-11-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 176 |
| 2022-11-23 | $32.75 | $36.50 | $31.60 | $32.00 | $32.00 | 1,020 |
| 2022-11-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 67 |
| 2022-11-21 | $32.00 | $32.05 | $32.00 | $32.00 | $32.00 | 1,209 |
| 2022-11-18 | $31.60 | $32.00 | $31.60 | $32.00 | $32.00 | 650 |
| 2022-11-17 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 20 |
| 2022-11-16 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2022-11-15 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2022-11-14 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 5 |
| 2022-11-11 | $31.55 | $31.75 | $31.55 | $31.55 | $31.55 | 1,250 |
| 2022-11-10 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 300 |
| 2022-11-09 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 798 |
| 2022-11-08 | $31.57 | $31.57 | $31.55 | $31.55 | $31.55 | 1,963 |
| 2022-11-07 | $32.74 | $32.74 | $31.52 | $32.55 | $32.55 | 2,266 |
| 2022-11-04 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 0 |
| 2022-11-03 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 430 |
| 2022-11-02 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 0 |
| 2022-11-01 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 101 |
| 2022-10-31 | $32.90 | $32.90 | $32.65 | $32.65 | $32.65 | 1,796 |
| 2022-10-28 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 292 |
| 2022-10-27 | $31.95 | $32.01 | $31.95 | $32.01 | $32.01 | 200 |
| 2022-10-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 39 |
| 2022-10-25 | $31.75 | $32.00 | $31.75 | $32.00 | $32.00 | 1,103 |
| 2022-10-24 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 120 |
| 2022-10-21 | $31.55 | $31.75 | $31.31 | $31.31 | $31.31 | 9,126 |
| 2022-10-20 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 5 |
| 2022-10-19 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 205 |
| 2022-10-18 | $31.51 | $32.00 | $31.51 | $32.00 | $32.00 | 500 |
| 2022-10-17 | $31.55 | $31.80 | $31.31 | $31.50 | $31.50 | 2,252 |
| 2022-10-14 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 266 |
| 2022-10-13 | $32.02 | $32.02 | $31.55 | $31.55 | $31.55 | 3,965 |
| 2022-10-12 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 204 |
| 2022-10-11 | $32.45 | $32.45 | $32.02 | $32.02 | $32.02 | 554 |
| 2022-10-10 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 40 |
| 2022-10-07 | $32.90 | $32.90 | $32.79 | $32.79 | $32.79 | 625 |
| 2022-10-06 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 100 |
| 2022-10-05 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 375 |
| 2022-10-04 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 272 |
| 2022-10-03 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 162 |
| 2022-09-30 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 12 |
| 2022-09-29 | $33.24 | $33.24 | $33.24 | $33.24 | $32.73 | 1,530 |
| 2022-09-28 | $32.89 | $32.89 | $32.85 | $32.89 | $32.38 | 780 |
| 2022-09-27 | $32.89 | $32.89 | $32.89 | $32.89 | $32.38 | 231 |
| 2022-09-26 | $33.14 | $33.14 | $32.45 | $32.89 | $32.38 | 630 |
| 2022-09-23 | $33.16 | $33.16 | $33.16 | $33.16 | $32.65 | 191 |
| 2022-09-22 | $33.99 | $33.99 | $33.99 | $33.99 | $33.47 | 104 |
| 2022-09-21 | $32.95 | $33.39 | $32.95 | $33.00 | $32.49 | 427 |
| 2022-09-20 | $33.39 | $33.39 | $33.39 | $33.39 | $32.88 | 0 |
| 2022-09-19 | $33.39 | $33.39 | $33.39 | $33.39 | $32.88 | 13 |
| 2022-09-16 | $31.81 | $33.39 | $31.60 | $33.39 | $33.39 | 4,750 |
| 2022-09-15 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 531 |
| 2022-09-14 | $32.11 | $32.11 | $32.00 | $32.00 | $32.00 | 1,271 |
| 2022-09-13 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 36 |
| 2022-09-12 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 574 |
| 2022-09-09 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 48 |
| 2022-09-08 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 54 |
| 2022-09-07 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 38 |
| 2022-09-06 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 0 |
| 2022-09-02 | $32.05 | $32.32 | $32.05 | $32.32 | $32.32 | 653 |
| 2022-09-01 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2022-08-31 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2022-08-30 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2022-08-29 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2022-08-26 | $32.34 | $32.54 | $32.34 | $32.34 | $32.34 | 1,600 |
| 2022-08-25 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 231 |
| 2022-08-24 | $32.54 | $32.54 | $32.34 | $32.34 | $32.34 | 1,000 |
| 2022-08-23 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-08-22 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 171 |
| 2022-08-19 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2022-08-18 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2022-08-17 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2022-08-16 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2022-08-15 | $35.30 | $35.50 | $35.30 | $35.50 | $35.50 | 700 |
| 2022-08-12 | $32.75 | $35.50 | $32.75 | $35.50 | $35.50 | 1,738 |
| 2022-08-11 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 51 |
| 2022-08-10 | $31.74 | $31.75 | $31.74 | $31.75 | $31.75 | 400 |
| 2022-08-09 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 0 |
| 2022-08-08 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 0 |
| 2022-08-05 | $31.57 | $31.57 | $31.39 | $31.39 | $31.39 | 1,021 |
| 2022-08-04 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 196 |
| 2022-08-03 | $31.40 | $31.40 | $31.39 | $31.39 | $31.39 | 3,321 |
| 2022-08-02 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2022-08-01 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 55 |
| 2022-07-29 | $31.30 | $31.30 | $31.10 | $31.15 | $31.15 | 1,300 |
| 2022-07-28 | $31.25 | $32.04 | $31.10 | $31.10 | $31.10 | 6,412 |
| 2022-07-27 | $31.52 | $31.52 | $31.50 | $31.50 | $31.50 | 2,388 |
| 2022-07-26 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 0 |
| 2022-07-25 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 0 |
| 2022-07-22 | $31.25 | $32.00 | $30.86 | $31.51 | $31.51 | 21,358 |
| 2022-07-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 2 |
| 2022-07-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-07-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 140 |
| 2022-07-18 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-07-15 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 27 |
| 2022-07-14 | $31.80 | $31.80 | $31.25 | $31.25 | $31.25 | 225 |
| 2022-07-13 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 104 |
| 2022-07-12 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 0 |
| 2022-07-11 | $32.75 | $32.99 | $32.75 | $32.99 | $32.99 | 293 |
| 2022-07-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-07-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 25 |
| 2022-07-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-07-05 | $31.95 | $31.95 | $31.00 | $31.00 | $31.00 | 210 |
| 2022-07-01 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 110 |
| 2022-06-30 | $30.35 | $31.45 | $30.35 | $31.45 | $31.45 | 300 |
| 2022-06-29 | $31.30 | $31.49 | $31.30 | $31.49 | $30.98 | 275 |
| 2022-06-28 | $30.75 | $30.75 | $30.43 | $30.50 | $30.00 | 1,200 |
| 2022-06-27 | $30.73 | $30.95 | $30.70 | $30.75 | $30.25 | 800 |
| 2022-06-24 | $31.03 | $31.03 | $31.03 | $31.03 | $30.53 | 331 |
| 2022-06-23 | $30.30 | $30.30 | $30.30 | $30.30 | $29.81 | 1 |
| 2022-06-22 | $30.30 | $30.30 | $30.30 | $30.30 | $29.81 | 200 |
| 2022-06-21 | $30.50 | $30.50 | $30.40 | $30.40 | $29.91 | 200 |
| 2022-06-17 | $30.50 | $30.60 | $30.40 | $30.50 | $30.00 | 2,100 |
| 2022-06-16 | $30.95 | $30.95 | $30.75 | $30.75 | $30.25 | 200 |
| 2022-06-15 | $31.00 | $31.20 | $30.50 | $30.50 | $30.00 | 3,981 |
| 2022-06-14 | $31.50 | $31.50 | $31.00 | $31.00 | $30.50 | 733 |
| 2022-06-13 | $31.30 | $31.30 | $30.50 | $31.00 | $30.50 | 8,662 |
| 2022-06-10 | $31.90 | $31.90 | $31.75 | $31.75 | $31.23 | 1,843 |
| 2022-06-09 | $32.00 | $32.00 | $32.00 | $32.00 | $31.48 | 0 |
| 2022-06-08 | $32.00 | $32.00 | $32.00 | $32.00 | $31.48 | 0 |
| 2022-06-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.48 | 0 |
| 2022-06-06 | $32.00 | $32.00 | $32.00 | $32.00 | $31.48 | 200 |
| 2022-06-03 | $31.60 | $31.75 | $31.60 | $31.75 | $31.23 | 716 |
| 2022-06-02 | $31.51 | $32.00 | $31.51 | $32.00 | $31.48 | 2,048 |
| 2022-06-01 | $31.01 | $31.97 | $31.01 | $31.31 | $30.80 | 1,700 |
| 2022-05-31 | $30.85 | $30.85 | $30.85 | $30.85 | $30.35 | 0 |
| 2022-05-27 | $31.98 | $31.98 | $30.85 | $30.85 | $30.35 | 500 |
| 2022-05-26 | $30.61 | $31.79 | $30.61 | $31.79 | $31.27 | 200 |
| 2022-05-25 | $31.00 | $31.00 | $31.00 | $31.00 | $30.50 | 1,111 |
| 2022-05-24 | $31.00 | $31.00 | $31.00 | $31.00 | $30.50 | 60 |
| 2022-05-23 | $32.00 | $32.00 | $31.00 | $31.00 | $30.50 | 500 |
| 2022-05-20 | $31.99 | $31.99 | $31.99 | $31.99 | $31.47 | 0 |
| 2022-05-19 | $32.00 | $32.00 | $31.99 | $31.99 | $31.47 | 261 |
| 2022-05-18 | $31.28 | $31.28 | $31.28 | $31.28 | $30.77 | 164 |
| 2022-05-17 | $33.00 | $33.00 | $33.00 | $33.00 | $32.46 | 196 |
| 2022-05-16 | $32.18 | $32.18 | $32.18 | $32.18 | $31.66 | 0 |
| 2022-05-13 | $32.00 | $32.18 | $31.90 | $32.18 | $31.66 | 3,200 |
| 2022-05-12 | $31.99 | $31.99 | $31.99 | $31.99 | $31.47 | 0 |
| 2022-05-11 | $31.75 | $32.00 | $31.75 | $31.99 | $31.47 | 1,395 |
| 2022-05-10 | $31.50 | $31.72 | $30.70 | $31.72 | $31.20 | 690 |
| 2022-05-09 | $32.20 | $32.20 | $31.10 | $31.10 | $30.59 | 1,868 |
| 2022-05-06 | $32.20 | $32.20 | $32.20 | $32.20 | $31.68 | 1,115 |
| 2022-05-05 | $32.32 | $32.32 | $32.00 | $32.00 | $31.48 | 5,237 |
| 2022-05-04 | $32.20 | $33.48 | $32.00 | $33.48 | $32.94 | 617 |
| 2022-05-03 | $34.10 | $34.21 | $32.00 | $32.00 | $31.48 | 19,917 |
| 2022-05-02 | $35.24 | $35.24 | $34.10 | $34.10 | $33.55 | 3,065 |
| 2022-04-29 | $35.10 | $35.10 | $34.50 | $34.50 | $33.94 | 9,240 |
| 2022-04-28 | $35.80 | $35.80 | $35.50 | $35.79 | $35.21 | 3,053 |
| 2022-04-27 | $36.00 | $36.00 | $35.76 | $35.76 | $35.18 | 821 |
| 2022-04-26 | $37.40 | $37.40 | $36.80 | $37.00 | $36.40 | 7,184 |
| 2022-04-25 | $38.60 | $38.60 | $35.27 | $37.00 | $36.40 | 7,184 |
| 2022-04-22 | $40.60 | $40.60 | $37.80 | $38.60 | $37.97 | 18,173 |
| 2022-04-21 | $41.93 | $41.93 | $41.93 | $41.93 | $41.25 | 13 |
| 2022-04-20 | $41.93 | $41.93 | $41.93 | $41.93 | $41.25 | 700 |
| 2022-04-19 | $41.50 | $41.50 | $41.50 | $41.50 | $40.82 | 15 |
| 2022-04-18 | $41.50 | $41.50 | $41.50 | $41.50 | $40.82 | 95 |
| 2022-04-14 | $40.90 | $41.92 | $40.90 | $41.50 | $40.82 | 1,400 |
| 2022-04-13 | $40.48 | $41.93 | $40.45 | $41.93 | $41.25 | 3,853 |
| 2022-04-12 | $40.48 | $40.48 | $40.48 | $40.48 | $39.82 | 100 |
| 2022-04-11 | $41.93 | $41.93 | $41.93 | $41.93 | $41.25 | 60 |
| 2022-04-08 | $41.93 | $41.93 | $41.93 | $41.93 | $41.25 | 0 |
| 2022-04-07 | $42.00 | $42.00 | $40.40 | $41.93 | $41.25 | 4,065 |
| 2022-04-06 | $42.55 | $42.55 | $42.55 | $42.55 | $41.86 | 200 |
| 2022-04-05 | $43.00 | $43.00 | $43.00 | $43.00 | $42.30 | 0 |
| 2022-04-04 | $43.00 | $43.00 | $43.00 | $43.00 | $42.30 | 185 |
| 2022-04-01 | $43.00 | $43.00 | $43.00 | $43.00 | $42.30 | 901 |
| 2022-03-31 | $43.75 | $43.88 | $43.75 | $43.88 | $43.16 | 316 |
| 2022-03-30 | $43.82 | $44.00 | $43.78 | $44.00 | $42.78 | 577 |
| 2022-03-29 | $45.00 | $45.00 | $45.00 | $45.00 | $43.75 | 183 |
| 2022-03-28 | $45.40 | $45.40 | $45.40 | $45.40 | $44.14 | 0 |
| 2022-03-25 | $45.40 | $45.40 | $45.40 | $45.40 | $44.14 | 200 |
| 2022-03-24 | $44.95 | $44.95 | $44.95 | $44.95 | $43.70 | 8 |
| 2022-03-23 | $44.94 | $45.44 | $44.94 | $44.95 | $43.70 | 300 |
| 2022-03-22 | $44.94 | $44.94 | $44.94 | $44.94 | $43.69 | 8 |
| 2022-03-21 | $44.94 | $44.94 | $44.94 | $44.94 | $43.69 | 957 |
| 2022-03-18 | $44.94 | $44.94 | $44.94 | $44.94 | $43.69 | 957 |
| 2022-03-17 | $44.94 | $44.94 | $44.00 | $44.00 | $42.78 | 301 |
| 2022-03-16 | $43.66 | $43.66 | $43.66 | $43.66 | $42.45 | 209 |
| 2022-03-15 | $45.50 | $45.50 | $45.50 | $45.50 | $44.24 | 71 |
| 2022-03-14 | $45.50 | $45.50 | $45.50 | $45.50 | $44.24 | 0 |
| 2022-03-11 | $45.50 | $45.50 | $45.50 | $45.50 | $44.24 | 0 |
| 2022-03-10 | $45.50 | $45.50 | $45.50 | $45.50 | $44.24 | 14 |
| 2022-03-09 | $45.00 | $45.50 | $45.00 | $45.50 | $44.24 | 600 |
| 2022-03-08 | $45.64 | $45.64 | $45.64 | $45.64 | $44.37 | 0 |
| 2022-03-07 | $45.64 | $45.64 | $45.64 | $45.64 | $44.37 | 0 |
| 2022-03-04 | $45.64 | $45.64 | $45.64 | $45.64 | $44.37 | 0 |
| 2022-03-03 | $45.64 | $45.64 | $45.64 | $45.64 | $44.37 | 100 |
| 2022-03-02 | $44.05 | $44.05 | $44.03 | $44.03 | $42.81 | 300 |
| 2022-03-01 | $45.69 | $45.69 | $45.69 | $45.69 | $44.42 | 200 |
| 2022-02-28 | $45.00 | $45.00 | $44.50 | $44.52 | $43.28 | 850 |
| 2022-02-25 | $44.26 | $46.00 | $44.25 | $45.75 | $44.48 | 7,575 |
| 2022-02-24 | $44.51 | $44.51 | $44.25 | $44.25 | $41.22 | 1,400 |
| 2022-02-23 | $47.40 | $47.40 | $44.51 | $44.51 | $41.46 | 4,580 |
| 2022-02-22 | $46.00 | $47.00 | $46.00 | $46.80 | $43.59 | 1,892 |
| 2022-02-18 | $45.95 | $46.00 | $45.70 | $46.00 | $42.85 | 4,100 |
| 2022-02-17 | $45.00 | $45.00 | $45.00 | $45.00 | $41.92 | 0 |
| 2022-02-16 | $45.00 | $45.00 | $45.00 | $45.00 | $41.92 | 0 |
| 2022-02-15 | $45.00 | $45.00 | $45.00 | $45.00 | $41.92 | 0 |
| 2022-02-14 | $46.00 | $46.00 | $45.00 | $45.00 | $41.92 | 945 |
| 2022-02-11 | $44.00 | $44.00 | $44.00 | $44.00 | $40.99 | 400 |
| 2022-02-10 | $44.00 | $44.00 | $44.00 | $44.00 | $40.99 | 100 |
| 2022-02-09 | $44.00 | $44.00 | $44.00 | $44.00 | $40.99 | 1 |
| 2022-02-08 | $44.00 | $44.00 | $44.00 | $44.00 | $40.99 | 335 |
| 2022-02-07 | $45.00 | $45.00 | $45.00 | $45.00 | $41.92 | 0 |
| 2022-02-04 | $45.00 | $45.00 | $45.00 | $45.00 | $41.92 | 100 |
| 2022-02-03 | $44.12 | $44.12 | $44.00 | $44.00 | $40.99 | 935 |
| 2022-02-02 | $44.75 | $44.75 | $44.75 | $44.75 | $41.68 | 0 |
| 2022-02-01 | $45.00 | $45.00 | $44.75 | $44.75 | $41.68 | 430 |
| 2022-01-31 | $45.00 | $45.00 | $44.75 | $44.93 | $41.85 | 700 |
| 2022-01-28 | $46.90 | $46.90 | $44.75 | $44.75 | $41.68 | 1,140 |
| 2022-01-27 | $44.00 | $46.90 | $44.00 | $46.90 | $43.69 | 1,902 |
| 2022-01-26 | $44.85 | $47.00 | $44.85 | $46.90 | $43.69 | 1,200 |
| 2022-01-25 | $43.10 | $44.44 | $43.10 | $43.50 | $40.52 | 650 |
| 2022-01-24 | $44.06 | $44.06 | $43.01 | $43.01 | $40.06 | 2,285 |
| 2022-01-21 | $44.01 | $45.47 | $44.01 | $45.47 | $42.35 | 11,817 |
| 2022-01-20 | $44.50 | $45.00 | $44.00 | $44.00 | $40.99 | 6,509 |
| 2022-01-19 | $44.85 | $44.85 | $43.25 | $44.85 | $41.78 | 124 |
| 2022-01-18 | $44.85 | $44.85 | $44.85 | $44.85 | $41.78 | 124 |
| 2022-01-14 | $43.75 | $44.25 | $43.75 | $44.25 | $41.22 | 1,100 |
| 2022-01-13 | $44.25 | $44.25 | $44.00 | $44.00 | $40.99 | 904 |
| 2022-01-12 | $43.29 | $44.25 | $43.29 | $44.25 | $41.22 | 200 |
| 2022-01-11 | $43.90 | $44.00 | $43.90 | $44.00 | $40.99 | 520 |
| 2022-01-10 | $43.22 | $43.22 | $43.02 | $43.02 | $40.07 | 534 |
| 2022-01-07 | $43.75 | $43.75 | $43.02 | $43.02 | $40.07 | 660 |
| 2022-01-06 | $43.53 | $43.74 | $43.33 | $43.74 | $40.74 | 1,200 |
| 2022-01-05 | $43.33 | $43.33 | $43.33 | $43.33 | $40.36 | 255 |
| 2022-01-04 | $44.00 | $44.00 | $44.00 | $44.00 | $40.99 | 105 |
| 2022-01-03 | $43.00 | $43.90 | $42.21 | $42.21 | $39.32 | 2,110 |
| 2021-12-31 | $42.50 | $43.00 | $41.52 | $42.99 | $40.04 | 4,115 |
| 2021-12-30 | $43.07 | $43.07 | $41.25 | $43.00 | $39.58 | 3,750 |
| 2021-12-29 | $43.89 | $43.89 | $43.89 | $43.89 | $40.39 | 300 |
| 2021-12-28 | $43.89 | $43.89 | $42.50 | $42.50 | $39.12 | 500 |
| 2021-12-27 | $43.74 | $43.74 | $43.74 | $43.74 | $40.26 | 0 |
| 2021-12-23 | $43.74 | $43.74 | $43.74 | $43.74 | $40.26 | 500 |
| 2021-12-22 | $41.96 | $41.96 | $41.96 | $41.96 | $38.62 | 0 |
| 2021-12-21 | $40.68 | $41.96 | $40.68 | $41.96 | $38.62 | 475 |
| 2021-12-20 | $41.70 | $41.96 | $41.70 | $41.96 | $38.62 | 800 |
| 2021-12-17 | $40.50 | $40.50 | $40.50 | $40.50 | $37.27 | 720 |
| 2021-12-16 | $40.60 | $40.62 | $40.50 | $40.50 | $37.27 | 725 |
| 2021-12-15 | $41.75 | $41.75 | $41.75 | $41.75 | $38.42 | 100 |
| 2021-12-14 | $41.75 | $41.75 | $41.75 | $41.75 | $38.42 | 100 |
| 2021-12-13 | $41.54 | $42.00 | $40.55 | $41.47 | $38.17 | 2,550 |
| 2021-12-10 | $40.75 | $42.99 | $40.55 | $42.99 | $39.57 | 900 |
| 2021-12-09 | $42.99 | $42.99 | $42.99 | $42.99 | $39.57 | 314 |
| 2021-12-08 | $41.00 | $41.45 | $40.40 | $41.45 | $38.15 | 1,670 |
| 2021-12-07 | $41.00 | $41.00 | $41.00 | $41.00 | $37.73 | 505 |
| 2021-12-06 | $41.25 | $41.25 | $40.40 | $41.25 | $37.96 | 1,860 |
| 2021-12-03 | $40.40 | $41.25 | $40.40 | $41.25 | $37.96 | 750 |
| 2021-12-02 | $40.50 | $41.00 | $40.40 | $41.00 | $37.73 | 2,205 |
| 2021-12-01 | $40.10 | $40.10 | $40.10 | $40.10 | $36.91 | 2,182 |
| 2021-11-30 | $40.30 | $40.30 | $40.05 | $40.05 | $36.86 | 2,635 |
| 2021-11-29 | $41.22 | $41.23 | $40.30 | $40.30 | $37.09 | 2,925 |
| 2021-11-26 | $41.24 | $41.50 | $41.24 | $41.49 | $38.19 | 500 |
| 2021-11-24 | $40.11 | $40.11 | $40.11 | $40.11 | $36.92 | 1,030 |
| 2021-11-23 | $43.94 | $43.94 | $39.60 | $40.00 | $36.81 | 42,250 |
| 2021-11-22 | $43.37 | $43.37 | $43.37 | $43.37 | $39.92 | 3,100 |
| 2021-11-19 | $43.37 | $43.37 | $43.37 | $43.37 | $39.92 | 291 |
| 2021-11-18 | $44.00 | $44.00 | $44.00 | $44.00 | $40.50 | 0 |
| 2021-11-17 | $44.00 | $44.00 | $44.00 | $44.00 | $40.50 | 0 |
| 2021-11-16 | $44.00 | $44.00 | $44.00 | $44.00 | $40.50 | 0 |
| 2021-11-15 | $44.00 | $44.00 | $44.00 | $44.00 | $40.50 | 0 |
| 2021-11-12 | $44.00 | $44.00 | $44.00 | $44.00 | $40.50 | 0 |
| 2021-11-11 | $44.00 | $44.00 | $44.00 | $44.00 | $40.50 | 100 |
| 2021-11-10 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 33 |
| 2021-11-09 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-11-08 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-11-05 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 22 |
| 2021-11-04 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 1,747 |
| 2021-11-03 | $44.84 | $45.25 | $44.84 | $45.00 | $41.42 | 4,500 |
| 2021-11-02 | $44.89 | $44.89 | $44.89 | $44.89 | $41.31 | 0 |
| 2021-11-01 | $44.89 | $44.89 | $44.89 | $44.89 | $41.31 | 0 |
| 2021-10-29 | $44.89 | $44.89 | $44.89 | $44.89 | $41.31 | 1,100 |
| 2021-10-28 | $43.05 | $43.25 | $43.02 | $43.03 | $39.60 | 2,447 |
| 2021-10-27 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-10-26 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-10-25 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 400 |
| 2021-10-22 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-10-21 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 1 |
| 2021-10-20 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-10-19 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-10-18 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-10-15 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 519 |
| 2021-10-14 | $45.25 | $45.25 | $45.25 | $45.25 | $41.65 | 0 |
| 2021-10-13 | $44.95 | $45.25 | $44.95 | $45.25 | $41.65 | 1,002 |
| 2021-10-12 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-10-11 | $44.79 | $45.00 | $44.79 | $45.00 | $41.42 | 2,318 |
| 2021-10-08 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-10-07 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-10-06 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-10-05 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-10-04 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-10-01 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-09-30 | $45.00 | $45.00 | $45.00 | $45.00 | $41.42 | 0 |
| 2021-09-29 | $44.99 | $45.00 | $44.79 | $45.00 | $40.94 | 6,858 |
| 2021-09-28 | $45.00 | $45.00 | $45.00 | $45.00 | $40.94 | 0 |
| 2021-09-27 | $45.00 | $45.00 | $45.00 | $45.00 | $40.94 | 40 |
| 2021-09-24 | $45.00 | $45.00 | $45.00 | $45.00 | $40.94 | 974 |
| 2021-09-23 | $45.00 | $45.00 | $45.00 | $45.00 | $40.94 | 342 |
| 2021-09-22 | $45.00 | $45.00 | $44.80 | $45.00 | $40.94 | 460 |
| 2021-09-21 | $45.00 | $45.00 | $45.00 | $45.00 | $40.94 | 2,853 |
| 2021-09-20 | $45.00 | $45.00 | $45.00 | $45.00 | $40.94 | 1,438 |
| 2021-09-17 | $43.00 | $46.75 | $43.00 | $45.00 | $40.94 | 3,442 |
| 2021-09-16 | $41.00 | $42.98 | $41.00 | $42.98 | $39.11 | 1,450 |
| 2021-09-15 | $41.00 | $41.00 | $41.00 | $41.00 | $37.30 | 0 |
| 2021-09-14 | $41.27 | $41.27 | $41.00 | $41.00 | $37.30 | 1,053 |
| 2021-09-13 | $42.00 | $42.00 | $42.00 | $42.00 | $38.21 | 0 |
| 2021-09-10 | $41.27 | $42.00 | $41.25 | $42.00 | $38.21 | 349 |
| 2021-09-09 | $42.00 | $42.00 | $41.50 | $41.50 | $37.76 | 329 |
| 2021-09-08 | $43.25 | $43.25 | $43.25 | $43.25 | $39.35 | 15 |
| 2021-09-07 | $43.25 | $43.25 | $43.25 | $43.25 | $39.35 | 0 |
| 2021-09-03 | $43.25 | $43.25 | $43.25 | $43.25 | $39.35 | 0 |
| 2021-09-02 | $42.99 | $43.25 | $42.99 | $43.25 | $39.35 | 800 |
| 2021-09-01 | $42.27 | $42.27 | $42.27 | $42.27 | $38.46 | 10 |
| 2021-08-31 | $42.27 | $42.27 | $42.27 | $42.27 | $38.46 | 261 |
| 2021-08-30 | $41.54 | $41.74 | $41.54 | $41.74 | $37.98 | 401 |
| 2021-08-27 | $43.50 | $43.50 | $43.50 | $43.50 | $39.58 | 0 |
| 2021-08-26 | $43.50 | $43.50 | $43.50 | $43.50 | $39.58 | 100 |
| 2021-08-25 | $43.50 | $43.50 | $43.50 | $43.50 | $39.58 | 750 |
| 2021-08-24 | $43.00 | $43.00 | $42.75 | $42.75 | $38.90 | 400 |
| 2021-08-23 | $42.00 | $43.00 | $42.00 | $43.00 | $39.12 | 476 |
| 2021-08-20 | $42.00 | $42.00 | $42.00 | $42.00 | $38.21 | 4 |
| 2021-08-19 | $42.10 | $42.10 | $42.00 | $42.00 | $38.21 | 1,063 |
| 2021-08-18 | $43.75 | $43.75 | $43.75 | $43.75 | $39.81 | 0 |
| 2021-08-17 | $43.55 | $43.75 | $43.55 | $43.75 | $39.81 | 300 |
| 2021-08-16 | $43.00 | $43.74 | $42.14 | $42.14 | $38.34 | 523 |
| 2021-08-13 | $42.50 | $42.50 | $42.50 | $42.50 | $38.67 | 0 |
| 2021-08-12 | $41.79 | $42.50 | $41.79 | $42.50 | $38.67 | 727 |
| 2021-08-11 | $42.10 | $42.10 | $41.30 | $41.50 | $37.76 | 5,147 |
| 2021-08-10 | $42.10 | $42.10 | $42.10 | $42.10 | $38.30 | 1,050 |
| 2021-08-09 | $42.80 | $42.80 | $42.80 | $42.80 | $38.94 | 100 |
| 2021-08-06 | $43.00 | $43.00 | $43.00 | $43.00 | $39.12 | 1,415 |
| 2021-08-05 | $43.50 | $43.50 | $43.50 | $43.50 | $39.58 | 0 |
| 2021-08-04 | $42.26 | $43.50 | $42.26 | $43.50 | $39.58 | 1,215 |
| 2021-08-03 | $42.51 | $43.25 | $42.00 | $43.25 | $39.35 | 1,334 |
| 2021-08-02 | $43.10 | $43.75 | $42.60 | $43.75 | $39.81 | 983 |
| 2021-07-30 | $44.94 | $44.94 | $43.75 | $43.75 | $39.81 | 1,600 |
| 2021-07-29 | $43.00 | $44.00 | $43.00 | $43.00 | $39.12 | 200 |
| 2021-07-28 | $43.00 | $43.00 | $43.00 | $43.00 | $39.12 | 0 |
| 2021-07-27 | $43.01 | $43.01 | $43.00 | $43.00 | $39.12 | 200 |
| 2021-07-26 | $43.10 | $43.10 | $43.10 | $43.10 | $39.21 | 0 |
| 2021-07-23 | $42.95 | $45.50 | $42.95 | $43.10 | $39.21 | 7,419 |
| 2021-07-22 | $43.25 | $43.75 | $42.26 | $42.75 | $38.90 | 5,490 |
| 2021-07-21 | $43.75 | $44.00 | $43.35 | $43.75 | $39.81 | 1,575 |
| 2021-07-20 | $44.99 | $44.99 | $44.99 | $44.99 | $40.93 | 1 |
| 2021-07-19 | $44.99 | $44.99 | $44.99 | $44.99 | $40.93 | 0 |
| 2021-07-16 | $44.99 | $44.99 | $44.99 | $44.99 | $40.93 | 0 |
| 2021-07-15 | $44.99 | $44.99 | $44.99 | $44.99 | $40.93 | 1,120 |
| 2021-07-14 | $44.00 | $45.00 | $44.00 | $45.00 | $40.94 | 2,212 |
| 2021-07-13 | $44.25 | $44.25 | $44.00 | $44.00 | $40.03 | 501 |
| 2021-07-12 | $44.52 | $44.52 | $44.50 | $44.50 | $40.49 | 1,102 |
| 2021-07-09 | $45.07 | $45.07 | $44.60 | $44.60 | $40.58 | 357 |
| 2021-07-08 | $45.28 | $45.28 | $45.28 | $45.28 | $41.20 | 50 |
| 2021-07-07 | $45.28 | $45.28 | $45.28 | $45.28 | $41.20 | 0 |
| 2021-07-06 | $45.28 | $45.28 | $45.28 | $45.28 | $41.20 | 100 |
| 2021-07-02 | $45.25 | $45.25 | $45.25 | $45.25 | $41.17 | 0 |
| 2021-07-01 | $45.25 | $45.25 | $45.25 | $45.25 | $41.17 | 0 |
| 2021-06-30 | $45.25 | $45.25 | $45.25 | $45.25 | $41.17 | 202 |
| 2021-06-29 | $45.00 | $45.00 | $45.00 | $45.00 | $40.71 | 0 |
| 2021-06-28 | $45.00 | $45.00 | $45.00 | $45.00 | $40.71 | 0 |
| 2021-06-25 | $45.00 | $45.00 | $45.00 | $45.00 | $40.71 | 100 |
| 2021-06-24 | $45.25 | $45.50 | $45.00 | $45.00 | $40.71 | 2,500 |
| 2021-06-23 | $45.00 | $45.25 | $45.00 | $45.25 | $40.94 | 200 |
| 2021-06-22 | $45.00 | $45.00 | $45.00 | $45.00 | $40.71 | 202 |
| 2021-06-21 | $46.49 | $46.50 | $45.00 | $45.00 | $40.71 | 2,540 |
| 2021-06-18 | $45.01 | $45.01 | $45.01 | $45.01 | $40.72 | 200 |
| 2021-06-17 | $44.85 | $44.85 | $44.85 | $44.85 | $40.57 | 100 |
| 2021-06-16 | $45.00 | $45.00 | $44.85 | $44.85 | $40.57 | 500 |
| 2021-06-15 | $44.50 | $44.50 | $44.50 | $44.50 | $40.26 | 92 |
| 2021-06-14 | $45.00 | $45.00 | $44.50 | $44.50 | $40.26 | 1,722 |
| 2021-06-11 | $44.84 | $45.00 | $44.84 | $45.00 | $40.71 | 468 |
| 2021-06-10 | $45.02 | $45.02 | $45.00 | $45.00 | $40.71 | 1,312 |
| 2021-06-09 | $45.00 | $45.00 | $45.00 | $45.00 | $40.71 | 0 |
| 2021-06-08 | $45.00 | $45.00 | $45.00 | $45.00 | $40.71 | 450 |
| 2021-06-07 | $45.00 | $45.00 | $44.76 | $45.00 | $40.71 | 575 |
| 2021-06-04 | $45.00 | $45.00 | $44.80 | $45.00 | $40.71 | 310 |
| 2021-06-03 | $45.50 | $45.50 | $45.00 | $45.00 | $40.71 | 1,100 |
| 2021-06-02 | $46.00 | $46.00 | $46.00 | $46.00 | $41.61 | 201 |
| 2021-06-01 | $44.50 | $44.50 | $44.50 | $44.50 | $40.26 | 200 |
| 2021-05-28 | $44.50 | $44.50 | $44.50 | $44.50 | $40.26 | 100 |
| 2021-05-27 | $44.90 | $44.90 | $44.90 | $44.90 | $40.62 | 0 |
| 2021-05-26 | $45.30 | $45.30 | $44.90 | $44.90 | $40.62 | 402 |
| 2021-05-25 | $46.00 | $46.00 | $45.85 | $45.85 | $41.48 | 600 |
| 2021-05-24 | $47.00 | $47.00 | $47.00 | $47.00 | $42.52 | 60 |
| 2021-05-21 | $47.00 | $47.00 | $47.00 | $47.00 | $42.52 | 759 |
| 2021-05-20 | $45.50 | $45.50 | $45.50 | $45.50 | $41.16 | 226 |
| 2021-05-19 | $45.00 | $45.00 | $45.00 | $45.00 | $40.71 | 95 |
| 2021-05-18 | $45.00 | $45.00 | $45.00 | $45.00 | $40.71 | 0 |
| 2021-05-17 | $45.75 | $45.75 | $45.00 | $45.00 | $40.71 | 700 |
| 2021-05-14 | $46.50 | $46.50 | $45.75 | $45.75 | $41.39 | 335 |
| 2021-05-13 | $47.50 | $47.50 | $47.50 | $47.50 | $42.97 | 75 |
| 2021-05-12 | $47.50 | $47.50 | $47.50 | $47.50 | $42.97 | 0 |
| 2021-05-11 | $46.01 | $47.50 | $45.94 | $47.50 | $42.97 | 685 |
| 2021-05-10 | $47.00 | $48.00 | $46.50 | $48.00 | $43.42 | 2,116 |
| 2021-05-07 | $47.00 | $48.50 | $47.00 | $48.50 | $43.88 | 402 |
| 2021-05-06 | $49.00 | $49.00 | $47.00 | $47.50 | $42.97 | 1,594 |
| 2021-05-05 | $50.00 | $50.00 | $50.00 | $50.00 | $45.23 | 0 |
| 2021-05-04 | $50.00 | $50.00 | $50.00 | $50.00 | $45.23 | 4 |
| 2021-05-03 | $50.00 | $50.00 | $50.00 | $50.00 | $45.23 | 85 |
| 2021-04-30 | $50.00 | $50.00 | $50.00 | $50.00 | $45.23 | 0 |
| 2021-04-29 | $49.43 | $50.00 | $49.43 | $50.00 | $45.23 | 2,462 |
| 2021-04-28 | $49.43 | $49.43 | $49.43 | $49.43 | $44.72 | 25 |
| 2021-04-27 | $49.43 | $49.43 | $49.43 | $49.43 | $44.72 | 25 |
| 2021-04-26 | $48.93 | $49.43 | $48.93 | $49.43 | $44.72 | 332 |
| 2021-04-23 | $48.00 | $49.00 | $47.80 | $49.00 | $44.33 | 2,261 |
| 2021-04-22 | $47.40 | $47.40 | $47.40 | $47.40 | $42.88 | 50 |
| 2021-04-21 | $48.00 | $48.00 | $47.40 | $47.40 | $42.88 | 2,651 |
| 2021-04-20 | $48.00 | $49.00 | $48.00 | $48.00 | $43.42 | 840 |
| 2021-04-19 | $48.00 | $48.00 | $48.00 | $48.00 | $43.42 | 345 |
| 2021-04-16 | $48.00 | $48.00 | $48.00 | $48.00 | $43.42 | 297 |
| 2021-04-15 | $48.00 | $48.00 | $48.00 | $48.00 | $43.42 | 38 |
| 2021-04-14 | $48.00 | $48.00 | $48.00 | $48.00 | $43.42 | 508 |
| 2021-04-13 | $48.62 | $48.62 | $47.80 | $47.80 | $43.24 | 451 |
| 2021-04-12 | $49.00 | $49.00 | $49.00 | $49.00 | $44.33 | 25 |
| 2021-04-09 | $49.00 | $49.00 | $49.00 | $49.00 | $44.33 | 25 |
| 2021-04-08 | $49.30 | $49.30 | $49.00 | $49.00 | $44.33 | 200 |
| 2021-04-07 | $50.00 | $50.00 | $50.00 | $50.00 | $45.23 | 173 |
| 2021-04-06 | $50.00 | $50.00 | $50.00 | $50.00 | $45.23 | 380 |
| 2021-04-05 | $51.00 | $51.00 | $51.00 | $51.00 | $46.14 | 0 |
| 2021-04-01 | $51.00 | $51.00 | $51.00 | $51.00 | $46.14 | 1 |
| 2021-03-31 | $51.00 | $51.00 | $51.00 | $51.00 | $46.14 | 4 |
| 2021-03-30 | $50.00 | $51.00 | $50.00 | $51.00 | $45.90 | 300 |
| 2021-03-29 | $51.46 | $51.46 | $51.46 | $51.46 | $46.32 | 0 |
| 2021-03-26 | $51.46 | $51.46 | $51.46 | $51.46 | $46.32 | 0 |
| 2021-03-25 | $51.46 | $51.46 | $51.46 | $51.46 | $46.32 | 150 |
| 2021-03-24 | $49.50 | $49.50 | $49.50 | $49.50 | $44.55 | 0 |
| 2021-03-23 | $49.50 | $49.50 | $49.50 | $49.50 | $44.55 | 100 |
| 2021-03-22 | $50.80 | $50.80 | $50.80 | $50.80 | $45.72 | 108 |
| 2021-03-19 | $50.80 | $50.80 | $50.80 | $50.80 | $45.72 | 126 |
| 2021-03-18 | $50.00 | $51.00 | $49.00 | $51.00 | $45.90 | 593 |
| 2021-03-17 | $49.31 | $49.31 | $49.31 | $49.31 | $44.38 | 281 |
| 2021-03-16 | $51.00 | $51.00 | $51.00 | $51.00 | $45.90 | 3 |
| 2021-03-15 | $51.00 | $51.00 | $51.00 | $51.00 | $45.90 | 52 |
| 2021-03-12 | $48.75 | $51.00 | $48.75 | $51.00 | $45.90 | 2,378 |
| 2021-03-11 | $51.00 | $51.15 | $51.00 | $51.15 | $46.04 | 2,867 |
| 2021-03-10 | $52.00 | $52.00 | $49.75 | $51.00 | $45.90 | 2,175 |
| 2021-03-09 | $52.00 | $52.00 | $52.00 | $52.00 | $46.80 | 175 |
| 2021-03-08 | $51.99 | $51.99 | $51.99 | $51.99 | $46.79 | 16 |
| 2021-03-05 | $49.75 | $52.00 | $49.00 | $51.99 | $46.79 | 1,910 |
| 2021-03-04 | $50.06 | $50.06 | $50.00 | $50.00 | $45.00 | 398 |
| 2021-03-03 | $50.60 | $50.60 | $50.10 | $50.10 | $45.09 | 302 |
| 2021-03-02 | $50.50 | $51.00 | $50.50 | $50.50 | $45.45 | 1,156 |
| 2021-03-01 | $52.50 | $52.50 | $50.55 | $52.50 | $47.25 | 600 |
| 2021-02-26 | $51.50 | $54.00 | $49.50 | $54.00 | $48.60 | 2,197 |
| 2021-02-25 | $56.00 | $56.75 | $55.50 | $55.50 | $46.91 | 5,614 |
| 2021-02-24 | $56.99 | $56.99 | $56.95 | $56.99 | $48.17 | 811 |
| 2021-02-23 | $54.02 | $56.99 | $54.00 | $54.11 | $45.74 | 840 |
| 2021-02-22 | $54.00 | $57.00 | $54.00 | $54.01 | $45.65 | 2,500 |
| 2021-02-19 | $50.25 | $54.00 | $50.25 | $54.00 | $45.64 | 1,612 |
| 2021-02-18 | $52.50 | $52.50 | $52.50 | $52.50 | $44.38 | 0 |
| 2021-02-17 | $52.50 | $52.50 | $52.50 | $52.50 | $44.38 | 0 |
| 2021-02-16 | $52.50 | $52.50 | $52.50 | $52.50 | $44.38 | 0 |
| 2021-02-12 | $52.50 | $52.50 | $52.50 | $52.50 | $44.38 | 9 |
| 2021-02-11 | $52.50 | $52.50 | $52.50 | $52.50 | $44.38 | 750 |
| 2021-02-10 | $54.50 | $54.50 | $53.00 | $54.50 | $46.07 | 1,560 |
| 2021-02-09 | $52.99 | $54.50 | $52.99 | $54.50 | $46.07 | 1,560 |
| 2021-02-08 | $50.51 | $51.99 | $50.00 | $51.99 | $43.95 | 1,198 |
| 2021-02-05 | $52.99 | $52.99 | $52.99 | $52.99 | $44.79 | 130 |
| 2021-02-04 | $52.25 | $52.51 | $52.25 | $52.50 | $44.38 | 1,000 |
| 2021-02-03 | $53.00 | $53.00 | $53.00 | $53.00 | $44.80 | 198 |
| 2021-02-02 | $52.00 | $52.00 | $49.50 | $52.00 | $43.95 | 3,752 |
| 2021-02-01 | $49.00 | $50.00 | $47.50 | $47.50 | $40.15 | 2,108 |
| 2021-01-29 | $48.00 | $48.00 | $47.30 | $48.00 | $40.57 | 2,170 |
| 2021-01-28 | $48.00 | $48.00 | $48.00 | $48.00 | $40.57 | 190 |
| 2021-01-27 | $49.00 | $49.00 | $49.00 | $49.00 | $41.42 | 5 |
| 2021-01-26 | $49.00 | $49.00 | $49.00 | $49.00 | $41.42 | 0 |
| 2021-01-25 | $49.00 | $49.00 | $49.00 | $49.00 | $41.42 | 0 |
| 2021-01-22 | $49.00 | $50.00 | $49.00 | $49.00 | $41.42 | 1,744 |
| 2021-01-21 | $47.00 | $47.00 | $47.00 | $47.00 | $39.73 | 0 |
| 2021-01-20 | $47.00 | $47.00 | $47.00 | $47.00 | $39.73 | 10 |
| 2021-01-19 | $47.81 | $47.81 | $47.00 | $47.00 | $39.73 | 10,416 |
| 2021-01-15 | $47.90 | $49.49 | $47.90 | $49.49 | $41.83 | 1,165 |
| 2021-01-14 | $47.80 | $47.80 | $47.80 | $47.80 | $40.40 | 22 |
| 2021-01-13 | $48.00 | $48.00 | $47.80 | $47.80 | $40.40 | 1,441 |
| 2021-01-12 | $48.00 | $48.00 | $48.00 | $48.00 | $40.57 | 170 |
| 2021-01-11 | $48.00 | $48.00 | $48.00 | $48.00 | $40.57 | 220 |
| 2021-01-08 | $49.50 | $49.50 | $49.30 | $49.30 | $41.67 | 355 |
| 2021-01-07 | $49.00 | $49.00 | $49.00 | $49.00 | $41.42 | 155 |
| 2021-01-06 | $49.00 | $49.00 | $49.00 | $49.00 | $41.42 | 350 |
| 2021-01-05 | $47.99 | $48.97 | $47.96 | $48.97 | $41.39 | 3,335 |
| 2021-01-04 | $45.00 | $45.00 | $45.00 | $45.00 | $38.04 | 100 |
| 2020-12-31 | $47.99 | $48.75 | $47.99 | $48.75 | $41.21 | 560 |
| 2020-12-30 | $44.00 | $46.50 | $42.75 | $46.50 | $39.31 | 2,746 |
| 2020-12-29 | $47.98 | $47.98 | $47.98 | $47.98 | $40.33 | 62 |
| 2020-12-28 | $45.00 | $47.98 | $45.00 | $47.98 | $40.33 | 665 |
| 2020-12-24 | $45.00 | $45.00 | $45.00 | $45.00 | $37.83 | 121 |
| 2020-12-23 | $45.01 | $45.01 | $43.10 | $45.00 | $37.83 | 428 |
| 2020-12-22 | $45.00 | $45.00 | $45.00 | $45.00 | $37.83 | 1,350 |
| 2020-12-21 | $44.80 | $44.80 | $44.80 | $44.80 | $37.66 | 144 |
| 2020-12-18 | $43.00 | $44.70 | $42.75 | $44.50 | $37.41 | 4,191 |
| 2020-12-17 | $43.25 | $43.45 | $43.25 | $43.45 | $36.52 | 460 |
| 2020-12-16 | $43.00 | $43.00 | $43.00 | $43.00 | $36.14 | 805 |
| 2020-12-15 | $43.00 | $43.20 | $43.00 | $43.20 | $36.31 | 200 |
| 2020-12-14 | $43.00 | $43.20 | $43.00 | $43.20 | $36.31 | 200 |
| 2020-12-11 | $44.00 | $44.00 | $44.00 | $44.00 | $36.99 | 0 |
| 2020-12-10 | $44.00 | $44.00 | $44.00 | $44.00 | $36.99 | 20 |
| 2020-12-09 | $44.00 | $44.00 | $44.00 | $44.00 | $36.99 | 390 |
| 2020-12-08 | $43.00 | $44.00 | $43.00 | $44.00 | $36.99 | 280 |
| 2020-12-07 | $41.25 | $41.25 | $41.25 | $41.25 | $34.67 | 0 |
| 2020-12-04 | $41.25 | $41.25 | $41.25 | $41.25 | $34.67 | 100 |
| 2020-12-03 | $41.00 | $41.00 | $41.00 | $41.00 | $34.46 | 50 |
| 2020-12-02 | $41.00 | $41.00 | $41.00 | $41.00 | $34.46 | 2,074 |
| 2020-12-01 | $41.00 | $42.00 | $40.06 | $42.00 | $35.30 | 16,140 |
| 2020-11-30 | $41.50 | $41.50 | $37.01 | $40.44 | $33.99 | 22,190 |
| 2020-11-27 | $42.50 | $42.50 | $42.50 | $42.50 | $35.72 | 500 |
| 2020-11-25 | $41.00 | $41.00 | $41.00 | $41.00 | $34.46 | 200 |
| 2020-11-24 | $41.00 | $41.00 | $41.00 | $41.00 | $34.46 | 0 |
| 2020-11-23 | $42.00 | $42.01 | $41.00 | $41.00 | $34.46 | 3,288 |
| 2020-11-20 | $40.95 | $42.01 | $40.95 | $42.00 | $35.30 | 4,650 |
| 2020-11-19 | $39.00 | $40.80 | $38.01 | $40.80 | $34.30 | 6,877 |
| 2020-11-18 | $37.35 | $39.00 | $37.35 | $38.75 | $32.57 | 1,438 |
| 2020-11-17 | $37.25 | $38.00 | $36.61 | $38.00 | $31.94 | 6,823 |
| 2020-11-16 | $35.99 | $37.00 | $35.99 | $37.00 | $31.10 | 9,240 |
| 2020-11-13 | $35.60 | $35.60 | $35.51 | $35.51 | $29.85 | 2,700 |
| 2020-11-12 | $35.50 | $36.00 | $35.50 | $36.00 | $30.26 | 1,847 |
| 2020-11-11 | $35.00 | $35.00 | $35.00 | $35.00 | $29.42 | 2,284 |
| 2020-11-10 | $34.99 | $36.00 | $34.99 | $35.00 | $29.42 | 3,507 |
| 2020-11-09 | $34.99 | $35.00 | $34.50 | $34.99 | $29.41 | 1,430 |
| 2020-11-06 | $34.40 | $34.40 | $34.40 | $34.40 | $28.92 | 100 |
| 2020-11-05 | $33.61 | $33.61 | $33.61 | $33.61 | $28.25 | 500 |
| 2020-11-04 | $35.00 | $35.00 | $35.00 | $35.00 | $29.42 | 3 |
| 2020-11-03 | $35.00 | $35.00 | $35.00 | $35.00 | $29.42 | 1 |
| 2020-11-02 | $34.10 | $35.00 | $34.10 | $35.00 | $29.42 | 3,000 |
| 2020-10-30 | $34.10 | $34.10 | $34.10 | $34.10 | $28.66 | 63 |
| 2020-10-29 | $35.00 | $35.00 | $34.01 | $34.10 | $28.66 | 2,518 |
| 2020-10-28 | $35.77 | $35.77 | $35.63 | $35.64 | $29.96 | 300 |
| 2020-10-27 | $36.00 | $36.00 | $36.00 | $36.00 | $30.26 | 30 |
| 2020-10-26 | $36.50 | $36.50 | $36.00 | $36.00 | $30.26 | 767 |
| 2020-10-23 | $33.00 | $39.00 | $33.00 | $36.60 | $30.76 | 11,149 |
| 2020-10-22 | $31.86 | $33.00 | $31.66 | $33.00 | $27.74 | 350 |
| 2020-10-21 | $32.40 | $32.40 | $32.40 | $32.40 | $27.23 | 90 |
| 2020-10-20 | $32.40 | $32.40 | $32.40 | $32.40 | $27.23 | 300 |
| 2020-10-19 | $32.10 | $32.10 | $31.90 | $31.90 | $26.81 | 250 |
| 2020-10-16 | $32.00 | $32.00 | $32.00 | $32.00 | $26.90 | 0 |
| 2020-10-15 | $32.00 | $32.00 | $32.00 | $32.00 | $26.90 | 0 |
| 2020-10-14 | $32.00 | $32.00 | $32.00 | $32.00 | $26.90 | 0 |
| 2020-10-13 | $32.00 | $32.00 | $32.00 | $32.00 | $26.90 | 883 |
| 2020-10-12 | $32.00 | $32.00 | $32.00 | $32.00 | $26.90 | 3 |
| 2020-10-09 | $31.25 | $32.00 | $31.25 | $32.00 | $26.90 | 750 |
| 2020-10-08 | $30.50 | $30.50 | $30.06 | $30.06 | $25.27 | 610 |
| 2020-10-07 | $31.00 | $31.00 | $30.50 | $30.50 | $25.64 | 1,576 |
| 2020-10-06 | $30.90 | $31.25 | $30.90 | $31.25 | $26.27 | 735 |
| 2020-10-05 | $31.25 | $31.25 | $31.25 | $31.25 | $26.27 | 0 |
| 2020-10-02 | $31.25 | $31.25 | $31.25 | $31.25 | $26.27 | 0 |
| 2020-10-01 | $31.25 | $31.25 | $31.25 | $31.25 | $26.27 | 0 |
| 2020-09-30 | $31.25 | $31.25 | $31.25 | $31.25 | $26.27 | 0 |
| 2020-09-29 | $31.25 | $31.25 | $31.25 | $31.25 | $26.27 | 0 |
| 2020-09-28 | $31.25 | $31.25 | $31.25 | $31.25 | $26.18 | 0 |
| 2020-09-25 | $32.00 | $32.00 | $31.25 | $31.25 | $26.18 | 2,602 |
| 2020-09-24 | $32.00 | $32.00 | $32.00 | $32.00 | $26.80 | 100 |
| 2020-09-23 | $32.25 | $32.25 | $32.25 | $32.25 | $27.01 | 0 |
| 2020-09-22 | $32.25 | $32.25 | $32.25 | $32.25 | $27.01 | 0 |
| 2020-09-21 | $32.25 | $32.25 | $32.25 | $32.25 | $27.01 | 0 |
| 2020-09-18 | $32.25 | $32.25 | $32.25 | $32.25 | $27.01 | 0 |
| 2020-09-17 | $32.25 | $32.25 | $32.25 | $32.25 | $27.01 | 0 |
| 2020-09-16 | $32.25 | $32.25 | $32.25 | $32.25 | $27.01 | 0 |
| 2020-09-15 | $32.25 | $32.25 | $32.25 | $32.25 | $27.01 | 100 |
| 2020-09-14 | $32.50 | $32.50 | $32.50 | $32.50 | $27.22 | 0 |
| 2020-09-11 | $32.50 | $32.50 | $32.50 | $32.50 | $27.22 | 425 |
| 2020-09-10 | $32.25 | $32.50 | $32.25 | $32.50 | $27.22 | 600 |
| 2020-09-09 | $32.25 | $32.25 | $32.25 | $32.25 | $27.01 | 200 |
| 2020-09-08 | $32.25 | $32.25 | $32.25 | $32.25 | $27.01 | 1 |
| 2020-09-04 | $32.25 | $32.25 | $32.25 | $32.25 | $27.01 | 50 |
| 2020-09-03 | $32.25 | $32.25 | $32.25 | $32.25 | $27.01 | 0 |
| 2020-09-02 | $32.25 | $32.25 | $32.25 | $32.25 | $27.01 | 1,973 |
| 2020-09-01 | $32.25 | $32.50 | $32.25 | $32.50 | $27.22 | 289 |
| 2020-08-31 | $32.45 | $32.45 | $32.45 | $32.45 | $27.18 | 1,415 |
| 2020-08-28 | $32.45 | $32.50 | $32.45 | $32.45 | $27.18 | 530 |
| 2020-08-27 | $32.50 | $32.50 | $32.50 | $32.50 | $27.22 | 780 |
| 2020-08-26 | $32.50 | $32.50 | $32.50 | $32.50 | $27.22 | 0 |
| 2020-08-25 | $32.50 | $32.50 | $32.50 | $32.50 | $27.22 | 175 |
| 2020-08-24 | $32.50 | $32.75 | $32.50 | $32.50 | $27.22 | 360 |
| 2020-08-21 | $32.49 | $32.49 | $32.49 | $32.49 | $27.21 | 33 |
| 2020-08-20 | $32.50 | $32.50 | $32.49 | $32.49 | $27.21 | 600 |
| 2020-08-19 | $32.75 | $32.75 | $32.50 | $32.50 | $27.22 | 410 |
| 2020-08-18 | $32.00 | $32.50 | $32.00 | $32.50 | $27.22 | 310 |
| 2020-08-17 | $32.99 | $32.99 | $32.99 | $32.99 | $27.63 | 0 |
| 2020-08-14 | $32.99 | $32.99 | $32.99 | $32.99 | $27.63 | 100 |
| 2020-08-13 | $31.51 | $31.51 | $30.51 | $30.80 | $25.80 | 425 |
| 2020-08-12 | $33.00 | $33.00 | $33.00 | $33.00 | $27.64 | 15 |
| 2020-08-11 | $33.00 | $33.00 | $33.00 | $33.00 | $27.64 | 170 |
| 2020-08-10 | $33.00 | $33.00 | $33.00 | $33.00 | $27.64 | 50 |
| 2020-08-07 | $33.00 | $33.00 | $33.00 | $33.00 | $27.64 | 0 |
| 2020-08-06 | $33.00 | $33.00 | $33.00 | $33.00 | $27.64 | 58 |
| 2020-08-05 | $33.00 | $33.00 | $33.00 | $33.00 | $27.64 | 610 |
| 2020-08-04 | $31.75 | $33.00 | $31.75 | $33.00 | $27.64 | 612 |
| 2020-08-03 | $32.00 | $32.00 | $31.75 | $31.75 | $26.59 | 1,602 |
| 2020-07-31 | $31.00 | $31.00 | $31.00 | $31.00 | $25.97 | 902 |
| 2020-07-30 | $30.00 | $30.99 | $30.00 | $30.99 | $25.96 | 533 |
| 2020-07-29 | $30.00 | $30.00 | $30.00 | $30.00 | $25.13 | 606 |
| 2020-07-28 | $29.99 | $29.99 | $29.99 | $29.99 | $25.12 | 294 |
| 2020-07-27 | $29.60 | $29.60 | $29.60 | $29.60 | $24.79 | 479 |
| 2020-07-24 | $30.00 | $30.00 | $29.99 | $29.99 | $25.12 | 530 |
| 2020-07-23 | $30.00 | $30.00 | $30.00 | $30.00 | $25.13 | 2,315 |
| 2020-07-22 | $31.00 | $31.00 | $29.92 | $30.25 | $25.34 | 2,020 |
| 2020-07-21 | $30.01 | $31.00 | $30.01 | $31.00 | $25.97 | 1,340 |
| 2020-07-20 | $30.00 | $30.70 | $30.00 | $30.70 | $25.72 | 2,955 |
| 2020-07-17 | $26.50 | $30.00 | $26.50 | $30.00 | $25.13 | 9,334 |
| 2020-07-16 | $25.52 | $26.48 | $24.89 | $26.48 | $22.18 | 1,600 |
| 2020-07-15 | $26.50 | $26.50 | $26.50 | $26.50 | $22.20 | 300 |
| 2020-07-14 | $27.00 | $27.00 | $27.00 | $27.00 | $22.62 | 112 |
| 2020-07-13 | $27.00 | $27.00 | $27.00 | $27.00 | $22.62 | 0 |
| 2020-07-10 | $27.00 | $27.00 | $27.00 | $27.00 | $22.62 | 200 |
| 2020-07-09 | $26.50 | $26.50 | $26.50 | $26.50 | $22.20 | 0 |
| 2020-07-08 | $26.50 | $26.50 | $26.50 | $26.50 | $22.20 | 0 |
| 2020-07-07 | $26.50 | $26.50 | $26.50 | $26.50 | $22.20 | 125 |
| 2020-07-06 | $26.50 | $26.50 | $26.50 | $26.50 | $22.20 | 30 |
| 2020-07-02 | $26.50 | $26.50 | $26.50 | $26.50 | $22.20 | 0 |
| 2020-07-01 | $26.50 | $26.50 | $26.50 | $26.50 | $22.20 | 0 |
| 2020-06-30 | $26.50 | $26.50 | $26.50 | $26.50 | $22.20 | 202 |
| 2020-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $22.62 | 0 |
| 2020-06-26 | $27.00 | $27.00 | $27.00 | $27.00 | $22.52 | 4 |
| 2020-06-25 | $27.00 | $27.00 | $27.00 | $27.00 | $22.52 | 0 |
| 2020-06-24 | $27.00 | $27.00 | $27.00 | $27.00 | $22.52 | 300 |
| 2020-06-23 | $27.00 | $27.00 | $27.00 | $27.00 | $22.52 | 0 |
| 2020-06-22 | $27.00 | $27.00 | $27.00 | $27.00 | $22.52 | 0 |
| 2020-06-19 | $27.00 | $27.00 | $27.00 | $27.00 | $22.52 | 0 |
| 2020-06-18 | $27.00 | $27.00 | $27.00 | $27.00 | $22.52 | 0 |
| 2020-06-17 | $27.00 | $27.00 | $27.00 | $27.00 | $22.52 | 0 |
| 2020-06-16 | $27.00 | $27.00 | $27.00 | $27.00 | $22.52 | 96 |
| 2020-06-15 | $26.50 | $27.00 | $26.50 | $27.00 | $22.52 | 200 |
| 2020-06-12 | $26.52 | $26.52 | $26.52 | $26.52 | $22.12 | 100 |
| 2020-06-11 | $25.50 | $25.50 | $25.00 | $25.00 | $20.86 | 1,204 |
| 2020-06-10 | $25.55 | $25.55 | $25.55 | $25.55 | $21.31 | 1,001 |
| 2020-06-09 | $26.00 | $26.00 | $25.50 | $25.50 | $21.27 | 600 |
| 2020-06-08 | $28.00 | $28.00 | $28.00 | $28.00 | $23.36 | 0 |
| 2020-06-05 | $27.00 | $28.00 | $27.00 | $28.00 | $23.36 | 204 |
| 2020-06-04 | $26.00 | $26.00 | $24.06 | $24.50 | $20.44 | 3,589 |
| 2020-06-03 | $26.00 | $26.00 | $26.00 | $26.00 | $21.69 | 0 |
| 2020-06-02 | $26.00 | $26.00 | $26.00 | $26.00 | $21.69 | 200 |
| 2020-06-01 | $26.00 | $26.00 | $26.00 | $26.00 | $21.69 | 0 |
| 2020-05-29 | $26.00 | $26.00 | $26.00 | $26.00 | $21.69 | 100 |
| 2020-05-28 | $26.00 | $26.00 | $26.00 | $26.00 | $21.69 | 0 |
| 2020-05-27 | $26.00 | $26.00 | $26.00 | $26.00 | $21.69 | 0 |
| 2020-05-26 | $26.00 | $26.00 | $26.00 | $26.00 | $21.69 | 300 |
| 2020-05-22 | $25.50 | $25.50 | $25.50 | $25.50 | $21.27 | 0 |
| 2020-05-21 | $25.50 | $25.50 | $25.50 | $25.50 | $21.27 | 0 |
| 2020-05-20 | $25.50 | $25.50 | $25.50 | $25.50 | $21.27 | 0 |
| 2020-05-19 | $25.50 | $25.50 | $25.50 | $25.50 | $21.27 | 100 |
| 2020-05-18 | $25.50 | $25.50 | $25.50 | $25.50 | $21.27 | 200 |
| 2020-05-15 | $25.00 | $25.00 | $25.00 | $25.00 | $20.86 | 1,700 |
| 2020-05-14 | $25.00 | $25.00 | $25.00 | $25.00 | $20.86 | 600 |
| 2020-05-13 | $25.02 | $25.02 | $25.00 | $25.00 | $20.86 | 1,300 |
| 2020-05-12 | $27.00 | $27.00 | $27.00 | $27.00 | $22.52 | 0 |
| 2020-05-11 | $27.00 | $27.00 | $27.00 | $27.00 | $22.52 | 100 |
| 2020-05-08 | $26.80 | $26.80 | $26.80 | $26.80 | $22.36 | 429 |
| 2020-05-07 | $24.50 | $24.50 | $24.50 | $24.50 | $20.44 | 416 |
| 2020-05-06 | $24.01 | $24.01 | $24.01 | $24.01 | $20.03 | 0 |
| 2020-05-05 | $26.00 | $26.00 | $24.01 | $24.01 | $20.03 | 396 |
| 2020-05-04 | $23.50 | $23.50 | $23.50 | $23.50 | $19.60 | 81 |
| 2020-05-01 | $28.99 | $28.99 | $23.50 | $23.50 | $19.60 | 840 |
| 2020-04-30 | $25.50 | $25.50 | $24.56 | $24.56 | $20.49 | 6,501 |
| 2020-04-29 | $25.50 | $25.50 | $25.50 | $25.50 | $21.27 | 20 |
| 2020-04-28 | $25.51 | $25.51 | $25.50 | $25.50 | $21.27 | 200 |
| 2020-04-27 | $25.01 | $25.01 | $24.57 | $25.00 | $20.86 | 1,634 |
| 2020-04-24 | $25.50 | $26.00 | $25.44 | $25.50 | $21.27 | 3,015 |
| 2020-04-23 | $24.50 | $25.00 | $24.50 | $25.00 | $20.86 | 1,554 |
| 2020-04-22 | $24.25 | $24.25 | $24.25 | $24.25 | $20.23 | 181 |
| 2020-04-21 | $24.00 | $24.00 | $24.00 | $24.00 | $20.02 | 0 |
| 2020-04-20 | $24.05 | $24.97 | $24.00 | $24.00 | $20.02 | 795 |
| 2020-04-17 | $23.97 | $25.01 | $23.70 | $25.01 | $20.86 | 1,600 |
| 2020-04-16 | $24.97 | $24.97 | $24.97 | $24.97 | $20.83 | 0 |
| 2020-04-15 | $24.97 | $24.97 | $24.97 | $24.97 | $20.83 | 0 |
| 2020-04-14 | $24.97 | $24.97 | $24.97 | $24.97 | $20.83 | 1 |
| 2020-04-13 | $24.97 | $24.97 | $24.97 | $24.97 | $20.83 | 400 |
| 2020-04-09 | $24.97 | $24.97 | $24.97 | $24.97 | $20.83 | 1,125 |
| 2020-04-08 | $24.50 | $24.50 | $24.50 | $24.50 | $20.44 | 300 |
| 2020-04-07 | $24.00 | $24.00 | $24.00 | $24.00 | $20.02 | 0 |
| 2020-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $20.02 | 0 |
| 2020-04-03 | $24.00 | $24.00 | $24.00 | $24.00 | $20.02 | 0 |
| 2020-04-02 | $24.00 | $24.00 | $24.00 | $24.00 | $20.02 | 6 |
| 2020-04-01 | $24.05 | $24.05 | $24.00 | $24.00 | $19.93 | 481 |
| 2020-03-31 | $24.15 | $24.15 | $24.05 | $24.05 | $19.97 | 1,320 |
| 2020-03-30 | $24.05 | $24.05 | $24.05 | $24.05 | $19.97 | 0 |
| 2020-03-27 | $24.50 | $24.50 | $24.05 | $24.05 | $19.97 | 1,100 |
| 2020-03-26 | $24.02 | $24.02 | $24.02 | $24.02 | $19.95 | 0 |
| 2020-03-25 | $24.02 | $24.02 | $24.02 | $24.02 | $19.95 | 50 |
| 2020-03-24 | $24.02 | $24.02 | $24.02 | $24.02 | $19.95 | 50 |
| 2020-03-23 | $24.00 | $24.02 | $24.00 | $24.02 | $19.95 | 675 |
| 2020-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $20.76 | 0 |
| 2020-03-19 | $25.00 | $25.00 | $25.00 | $25.00 | $20.76 | 0 |
| 2020-03-18 | $25.05 | $25.05 | $25.00 | $25.00 | $20.76 | 5,500 |
| 2020-03-17 | $25.98 | $26.00 | $25.98 | $26.00 | $21.59 | 500 |
| 2020-03-16 | $27.00 | $27.00 | $26.25 | $26.25 | $21.80 | 2,810 |
| 2020-03-13 | $27.50 | $27.50 | $27.10 | $27.10 | $22.50 | 1,352 |
| 2020-03-12 | $27.60 | $27.60 | $27.00 | $27.01 | $22.43 | 4,923 |
| 2020-03-11 | $27.78 | $28.20 | $27.57 | $27.57 | $22.89 | 3,500 |
| 2020-03-10 | $28.00 | $28.00 | $28.00 | $28.00 | $23.25 | 600 |
| 2020-03-09 | $28.25 | $28.25 | $27.20 | $27.20 | $22.59 | 5,800 |
| 2020-03-06 | $28.65 | $28.65 | $28.45 | $28.45 | $23.63 | 221 |
| 2020-03-05 | $29.00 | $29.00 | $29.00 | $29.00 | $24.08 | 300 |
| 2020-03-04 | $30.00 | $30.00 | $30.00 | $30.00 | $24.91 | 0 |
| 2020-03-03 | $30.00 | $30.00 | $30.00 | $30.00 | $24.91 | 0 |
| 2020-03-02 | $29.99 | $31.00 | $29.99 | $30.00 | $24.91 | 2,939 |
| 2020-02-28 | $31.00 | $31.20 | $28.80 | $29.00 | $24.08 | 1,530 |
| 2020-02-27 | $29.00 | $32.25 | $29.00 | $31.00 | $25.74 | 850 |
| 2020-02-26 | $32.80 | $32.80 | $31.75 | $32.50 | $25.74 | 510 |
| 2020-02-25 | $30.25 | $31.75 | $30.25 | $31.75 | $25.15 | 1,364 |
| 2020-02-24 | $31.26 | $31.26 | $30.00 | $30.50 | $24.16 | 500 |
| 2020-02-21 | $31.25 | $32.85 | $31.25 | $31.50 | $24.95 | 2,525 |
| 2020-02-20 | $31.25 | $31.25 | $31.25 | $31.25 | $24.75 | 0 |
| 2020-02-19 | $31.25 | $31.25 | $31.25 | $31.25 | $24.75 | 200 |
| 2020-02-18 | $31.25 | $31.25 | $31.25 | $31.25 | $24.75 | 120 |
| 2020-02-14 | $30.25 | $30.25 | $30.25 | $30.25 | $23.96 | 70 |
| 2020-02-13 | $30.25 | $30.25 | $30.25 | $30.25 | $23.96 | 186 |
| 2020-02-12 | $30.00 | $30.25 | $30.00 | $30.25 | $23.96 | 1,000 |
| 2020-02-11 | $30.00 | $30.00 | $30.00 | $30.00 | $23.76 | 200 |
| 2020-02-10 | $29.71 | $29.71 | $29.55 | $29.55 | $23.41 | 200 |
| 2020-02-07 | $30.00 | $30.00 | $30.00 | $30.00 | $23.76 | 173 |
| 2020-02-06 | $29.70 | $29.70 | $29.70 | $29.70 | $23.53 | 358 |
| 2020-02-05 | $29.95 | $29.95 | $29.95 | $29.95 | $23.72 | 100 |
| 2020-02-04 | $29.50 | $29.50 | $29.50 | $29.50 | $23.37 | 100 |
| 2020-02-03 | $29.50 | $29.50 | $29.50 | $29.50 | $23.37 | 0 |
| 2020-01-31 | $29.50 | $29.50 | $29.50 | $29.50 | $23.37 | 0 |
| 2020-01-30 | $29.50 | $29.50 | $29.50 | $29.50 | $23.37 | 20 |
| 2020-01-29 | $29.70 | $29.70 | $29.50 | $29.50 | $23.37 | 664 |
| 2020-01-28 | $29.91 | $29.91 | $29.91 | $29.91 | $23.69 | 100 |
| 2020-01-27 | $29.70 | $29.98 | $29.50 | $29.98 | $23.75 | 880 |
| 2020-01-24 | $29.50 | $30.00 | $29.50 | $29.70 | $23.53 | 5,105 |
| 2020-01-23 | $29.00 | $29.00 | $29.00 | $29.00 | $22.97 | 0 |
| 2020-01-22 | $29.00 | $29.50 | $29.00 | $29.00 | $22.97 | 2,315 |
| 2020-01-21 | $29.00 | $29.00 | $28.70 | $28.70 | $22.73 | 395 |
| 2020-01-17 | $29.00 | $29.00 | $29.00 | $29.00 | $22.97 | 0 |
| 2020-01-16 | $29.00 | $29.00 | $29.00 | $29.00 | $22.97 | 0 |
| 2020-01-15 | $29.00 | $29.00 | $29.00 | $29.00 | $22.97 | 0 |
| 2020-01-14 | $29.00 | $29.00 | $29.00 | $29.00 | $22.97 | 200 |
| 2020-01-13 | $29.00 | $29.00 | $29.00 | $29.00 | $22.97 | 193 |
| 2020-01-10 | $29.00 | $29.00 | $29.00 | $29.00 | $22.97 | 400 |
| 2020-01-09 | $29.30 | $29.30 | $29.00 | $29.00 | $22.97 | 1,571 |
| 2020-01-08 | $28.85 | $29.27 | $28.85 | $29.27 | $23.18 | 603 |
| 2020-01-07 | $29.30 | $29.30 | $29.30 | $29.30 | $23.21 | 100 |
| 2020-01-06 | $29.05 | $29.05 | $29.05 | $29.05 | $23.01 | 0 |
| 2020-01-03 | $29.05 | $29.05 | $29.05 | $29.05 | $23.01 | 900 |
| 2020-01-02 | $29.55 | $29.55 | $28.60 | $28.60 | $22.65 | 1,475 |
| 2019-12-31 | $29.30 | $30.00 | $29.30 | $30.00 | $23.76 | 1,968 |
| 2019-12-30 | $29.21 | $29.21 | $29.21 | $29.21 | $23.14 | 207 |
| 2019-12-27 | $29.20 | $29.20 | $29.20 | $29.20 | $23.13 | 708 |
| 2019-12-26 | $29.22 | $29.22 | $29.22 | $29.22 | $23.06 | 200 |
| 2019-12-24 | $29.35 | $29.35 | $29.35 | $29.35 | $23.16 | 0 |
| 2019-12-23 | $29.35 | $29.35 | $29.35 | $29.35 | $23.16 | 105 |
| 2019-12-20 | $29.20 | $29.35 | $29.20 | $29.23 | $23.07 | 1,527 |
| 2019-12-19 | $28.90 | $28.90 | $28.90 | $28.90 | $22.81 | 505 |
| 2019-12-18 | $28.95 | $28.95 | $28.95 | $28.95 | $22.85 | 210 |
| 2019-12-17 | $28.85 | $28.95 | $28.85 | $28.95 | $22.85 | 850 |
| 2019-12-16 | $28.95 | $28.95 | $28.56 | $28.56 | $22.54 | 787 |
| 2019-12-13 | $29.25 | $29.25 | $29.05 | $29.05 | $22.92 | 710 |
| 2019-12-12 | $29.00 | $29.00 | $29.00 | $29.00 | $22.88 | 0 |
| 2019-12-11 | $29.00 | $29.00 | $29.00 | $29.00 | $22.88 | 304 |
| 2019-12-10 | $29.25 | $29.25 | $29.00 | $29.00 | $22.88 | 600 |
| 2019-12-09 | $28.65 | $28.65 | $28.60 | $28.60 | $22.57 | 345 |
| 2019-12-06 | $29.20 | $29.20 | $29.20 | $29.20 | $23.04 | 100 |
| 2019-12-05 | $29.05 | $29.05 | $29.05 | $29.05 | $22.92 | 0 |
| 2019-12-04 | $28.75 | $29.05 | $28.75 | $29.05 | $22.92 | 2,950 |
| 2019-12-03 | $28.72 | $28.72 | $28.72 | $28.72 | $22.66 | 100 |
| 2019-12-02 | $28.55 | $28.55 | $28.55 | $28.55 | $22.53 | 100 |
| 2019-11-29 | $28.50 | $28.50 | $28.50 | $28.50 | $22.49 | 120 |
| 2019-11-27 | $28.50 | $28.50 | $28.49 | $28.50 | $22.49 | 1,027 |
| 2019-11-26 | $29.00 | $29.00 | $28.75 | $28.75 | $22.69 | 1,860 |
| 2019-11-25 | $28.25 | $28.25 | $28.25 | $28.25 | $22.29 | 0 |
| 2019-11-22 | $28.05 | $28.25 | $28.05 | $28.25 | $22.29 | 400 |
| 2019-11-21 | $28.00 | $28.00 | $28.00 | $28.00 | $22.10 | 0 |
| 2019-11-20 | $28.00 | $28.00 | $28.00 | $28.00 | $22.10 | 375 |
| 2019-11-19 | $28.00 | $28.00 | $28.00 | $28.00 | $22.10 | 800 |
| 2019-11-18 | $28.20 | $28.20 | $28.20 | $28.20 | $22.25 | 0 |
| 2019-11-15 | $28.20 | $28.20 | $28.20 | $28.20 | $22.25 | 100 |
| 2019-11-14 | $27.60 | $27.60 | $27.60 | $27.60 | $21.78 | 0 |
| 2019-11-13 | $27.60 | $27.60 | $27.60 | $27.60 | $21.78 | 0 |
| 2019-11-12 | $27.60 | $27.60 | $27.60 | $27.60 | $21.78 | 200 |
| 2019-11-11 | $28.00 | $28.00 | $28.00 | $28.00 | $22.10 | 225 |
| 2019-11-08 | $29.00 | $29.00 | $28.00 | $28.00 | $22.10 | 1,721 |
| 2019-11-07 | $29.00 | $29.00 | $29.00 | $29.00 | $22.88 | 4,450 |
| 2019-11-06 | $29.00 | $29.00 | $29.00 | $29.00 | $22.88 | 2,900 |
| 2019-11-05 | $29.00 | $29.00 | $29.00 | $29.00 | $22.88 | 500 |
| 2019-11-04 | $29.00 | $29.00 | $29.00 | $29.00 | $22.88 | 0 |
| 2019-11-01 | $29.00 | $29.00 | $29.00 | $29.00 | $22.88 | 0 |
| 2019-10-31 | $29.00 | $29.00 | $29.00 | $29.00 | $22.88 | 2,650 |
| 2019-10-30 | $29.00 | $29.00 | $29.00 | $29.00 | $22.88 | 275 |
| 2019-10-29 | $28.50 | $29.00 | $28.30 | $29.00 | $22.88 | 9,216 |
| 2019-10-28 | $28.50 | $28.50 | $28.50 | $28.50 | $22.49 | 0 |
| 2019-10-25 | $28.50 | $28.50 | $28.50 | $28.50 | $22.49 | 700 |
| 2019-10-24 | $28.50 | $28.50 | $28.50 | $28.50 | $22.49 | 225 |
| 2019-10-23 | $27.50 | $27.50 | $27.50 | $27.50 | $21.70 | 1,005 |
| 2019-10-22 | $27.50 | $27.70 | $27.50 | $27.50 | $21.70 | 1,200 |
| 2019-10-21 | $27.20 | $27.20 | $27.00 | $27.00 | $21.31 | 650 |
| 2019-10-18 | $26.00 | $27.50 | $26.00 | $27.50 | $21.70 | 3,864 |
| 2019-10-17 | $26.00 | $26.00 | $26.00 | $26.00 | $20.52 | 0 |
| 2019-10-16 | $26.00 | $26.00 | $26.00 | $26.00 | $20.52 | 500 |
| 2019-10-15 | $26.00 | $26.00 | $26.00 | $26.00 | $20.52 | 220 |
| 2019-10-14 | $27.25 | $27.25 | $27.25 | $27.25 | $21.50 | 0 |
| 2019-10-11 | $27.00 | $27.25 | $27.00 | $27.00 | $21.31 | 520 |
| 2019-10-10 | $25.50 | $25.50 | $25.50 | $25.50 | $20.12 | 100 |
| 2019-10-09 | $26.50 | $26.50 | $26.50 | $26.50 | $20.91 | 0 |
| 2019-10-08 | $27.00 | $27.00 | $26.50 | $26.50 | $20.91 | 2,658 |
| 2019-10-07 | $26.50 | $26.95 | $26.50 | $26.50 | $20.91 | 1,000 |
| 2019-10-04 | $25.75 | $25.75 | $25.75 | $25.75 | $20.32 | 100 |
| 2019-10-03 | $25.57 | $25.57 | $25.57 | $25.57 | $20.18 | 0 |
| 2019-10-02 | $25.57 | $25.57 | $25.57 | $25.57 | $20.18 | 101 |
| 2019-10-01 | $26.63 | $26.63 | $26.63 | $26.63 | $21.01 | 0 |
| 2019-09-30 | $26.63 | $26.63 | $26.63 | $26.63 | $21.01 | 0 |
| 2019-09-27 | $26.63 | $26.63 | $26.63 | $26.63 | $21.01 | 0 |
| 2019-09-26 | $26.74 | $26.74 | $26.74 | $26.74 | $21.01 | 0 |
| 2019-09-25 | $26.74 | $26.74 | $26.74 | $26.74 | $21.01 | 0 |
| 2019-09-24 | $26.74 | $26.74 | $26.74 | $26.74 | $21.01 | 0 |
| 2019-09-23 | $26.74 | $26.74 | $26.74 | $26.74 | $21.01 | 0 |
| 2019-09-20 | $26.74 | $26.74 | $26.74 | $26.74 | $21.01 | 0 |
| 2019-09-19 | $26.74 | $26.74 | $26.74 | $26.74 | $21.01 | 0 |
| 2019-09-18 | $26.74 | $26.74 | $26.74 | $26.74 | $21.01 | 74 |
| 2019-09-17 | $26.74 | $26.74 | $26.74 | $26.74 | $21.01 | 100 |
| 2019-09-16 | $26.25 | $26.25 | $26.25 | $26.25 | $20.63 | 0 |
| 2019-09-13 | $26.25 | $26.25 | $26.25 | $26.25 | $20.63 | 0 |
| 2019-09-12 | $26.25 | $26.25 | $26.25 | $26.25 | $20.63 | 0 |
| 2019-09-11 | $26.25 | $26.25 | $26.25 | $26.25 | $20.63 | 976 |
| 2019-09-10 | $26.05 | $26.05 | $26.05 | $26.05 | $20.47 | 900 |
| 2019-09-09 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 0 |
| 2019-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 0 |
| 2019-09-05 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 200 |
| 2019-09-04 | $25.50 | $25.50 | $25.50 | $25.50 | $20.04 | 0 |
| 2019-09-03 | $25.50 | $25.50 | $25.50 | $25.50 | $20.04 | 100 |
| 2019-08-30 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 0 |
| 2019-08-29 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 45 |
| 2019-08-28 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 1,500 |
| 2019-08-27 | $25.97 | $26.00 | $25.97 | $26.00 | $20.43 | 1,255 |
| 2019-08-26 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 0 |
| 2019-08-23 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 50 |
| 2019-08-22 | $25.50 | $26.00 | $25.00 | $26.00 | $20.43 | 1,550 |
| 2019-08-21 | $26.10 | $26.10 | $26.10 | $26.10 | $20.51 | 0 |
| 2019-08-20 | $25.50 | $26.20 | $25.50 | $26.10 | $20.51 | 500 |
| 2019-08-19 | $26.00 | $26.20 | $25.48 | $25.48 | $20.02 | 1,600 |
| 2019-08-16 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 150 |
| 2019-08-15 | $24.26 | $24.26 | $24.26 | $24.26 | $19.07 | 50 |
| 2019-08-14 | $24.26 | $24.26 | $24.26 | $24.26 | $19.07 | 100 |
| 2019-08-13 | $25.50 | $25.50 | $25.50 | $25.50 | $20.04 | 100 |
| 2019-08-12 | $25.50 | $25.50 | $25.50 | $25.50 | $20.04 | 600 |
| 2019-08-09 | $25.00 | $25.00 | $25.00 | $25.00 | $19.65 | 400 |
| 2019-08-08 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 424 |
| 2019-08-07 | $26.00 | $26.50 | $26.00 | $26.00 | $20.43 | 500 |
| 2019-08-06 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 100 |
| 2019-08-05 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 100 |
| 2019-08-02 | $26.50 | $26.50 | $26.50 | $26.50 | $20.83 | 300 |
| 2019-08-01 | $26.00 | $26.95 | $26.00 | $26.50 | $20.83 | 885 |
| 2019-07-31 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 525 |
| 2019-07-30 | $26.00 | $26.00 | $25.00 | $25.00 | $19.65 | 200 |
| 2019-07-29 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 100 |
| 2019-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $20.43 | 143 |
| 2019-07-25 | $25.99 | $26.00 | $25.50 | $25.50 | $20.04 | 600 |
| 2019-07-24 | $25.00 | $25.00 | $24.50 | $24.50 | $19.25 | 15,701 |
| 2019-07-23 | $24.00 | $24.50 | $24.00 | $24.50 | $19.25 | 14,843 |
| 2019-07-22 | $25.00 | $26.00 | $24.50 | $24.50 | $19.25 | 6,975 |
| 2019-07-19 | $22.50 | $25.00 | $22.50 | $25.00 | $19.65 | 1,645 |
| 2019-07-18 | $22.00 | $22.00 | $22.00 | $22.00 | $17.29 | 0 |
| 2019-07-17 | $22.00 | $22.00 | $22.00 | $22.00 | $17.29 | 0 |
| 2019-07-16 | $22.00 | $22.00 | $22.00 | $22.00 | $17.29 | 0 |
| 2019-07-15 | $22.00 | $22.00 | $21.99 | $22.00 | $17.29 | 1,356 |
| 2019-07-12 | $22.50 | $22.50 | $22.10 | $22.10 | $17.37 | 457 |
| 2019-07-11 | $22.00 | $22.00 | $22.00 | $22.00 | $17.29 | 0 |
| 2019-07-10 | $22.00 | $22.00 | $22.00 | $22.00 | $17.29 | 8 |
| 2019-07-09 | $22.00 | $22.00 | $22.00 | $22.00 | $17.29 | 0 |
| 2019-07-08 | $22.00 | $22.00 | $22.00 | $22.00 | $17.29 | 208 |
| 2019-07-05 | $21.45 | $21.45 | $21.45 | $21.45 | $16.86 | 1 |
| 2019-07-03 | $21.60 | $21.60 | $21.45 | $21.45 | $16.86 | 600 |
| 2019-07-02 | $21.60 | $21.60 | $21.60 | $21.60 | $16.97 | 0 |
| 2019-07-01 | $21.60 | $21.60 | $21.60 | $21.60 | $16.97 | 750 |
| 2019-06-28 | $21.60 | $21.60 | $21.60 | $21.60 | $16.97 | 0 |
| 2019-06-27 | $21.60 | $21.60 | $21.60 | $21.60 | $16.89 | 0 |
| 2019-06-26 | $21.60 | $21.60 | $21.60 | $21.60 | $16.89 | 0 |
| 2019-06-25 | $21.60 | $21.60 | $21.60 | $21.60 | $16.89 | 100 |
| 2019-06-24 | $21.60 | $21.60 | $21.60 | $21.60 | $16.89 | 0 |
| 2019-06-21 | $21.72 | $21.72 | $21.60 | $21.60 | $16.89 | 250 |
| 2019-06-20 | $22.48 | $22.50 | $22.48 | $22.50 | $17.59 | 200 |
| 2019-06-18 | $21.52 | $21.52 | $21.52 | $21.52 | $16.83 | 144 |
| 2019-06-17 | $21.85 | $21.85 | $21.85 | $21.85 | $17.08 | 600 |
| 2019-06-14 | $21.50 | $21.50 | $21.50 | $21.50 | $16.81 | 200 |
| 2019-06-13 | $21.50 | $21.50 | $21.50 | $21.50 | $16.81 | 0 |
| 2019-06-12 | $21.50 | $21.50 | $21.50 | $21.50 | $16.81 | 0 |
| 2019-06-11 | $21.60 | $21.60 | $21.50 | $21.50 | $16.81 | 1,343 |
| 2019-06-10 | $21.50 | $21.50 | $21.05 | $21.50 | $16.81 | 3,500 |
| 2019-06-07 | $21.50 | $21.50 | $21.50 | $21.50 | $16.81 | 100 |
| 2019-06-06 | $21.50 | $21.50 | $21.50 | $21.50 | $16.81 | 0 |
| 2019-06-05 | $21.50 | $21.50 | $21.50 | $21.50 | $16.81 | 0 |
| 2019-06-04 | $21.50 | $21.50 | $21.50 | $21.50 | $16.81 | 271 |
| 2019-06-03 | $21.85 | $21.85 | $21.85 | $21.85 | $17.08 | 0 |
| 2019-05-31 | $21.85 | $21.85 | $21.85 | $21.85 | $17.08 | 250 |
| 2019-05-30 | $21.85 | $21.85 | $21.85 | $21.85 | $17.08 | 0 |
| 2019-05-29 | $21.83 | $21.85 | $21.83 | $21.85 | $17.08 | 3,550 |
| 2019-05-28 | $21.79 | $21.79 | $21.79 | $21.79 | $17.04 | 25 |
| 2019-05-24 | $21.48 | $21.83 | $21.48 | $21.79 | $17.04 | 1,100 |
| 2019-05-23 | $21.25 | $21.25 | $21.25 | $21.25 | $16.62 | 300 |
| 2019-05-22 | $21.05 | $21.05 | $21.00 | $21.00 | $16.42 | 600 |
| 2019-05-21 | $21.05 | $21.05 | $21.05 | $21.05 | $16.46 | 0 |
| 2019-05-20 | $21.02 | $21.05 | $21.02 | $21.05 | $16.46 | 900 |
| 2019-05-17 | $21.50 | $21.50 | $21.02 | $21.02 | $16.44 | 300 |
| 2019-05-16 | $21.25 | $21.50 | $21.25 | $21.50 | $16.81 | 400 |
| 2019-05-15 | $21.25 | $21.25 | $21.25 | $21.25 | $16.62 | 100 |
| 2019-05-14 | $21.00 | $21.00 | $21.00 | $21.00 | $16.42 | 0 |
| 2019-05-13 | $21.00 | $21.00 | $21.00 | $21.00 | $16.42 | 300 |
| 2019-05-10 | $21.00 | $21.00 | $21.00 | $21.00 | $16.42 | 0 |
| 2019-05-09 | $21.00 | $21.00 | $21.00 | $21.00 | $16.42 | 0 |
| 2019-05-08 | $21.00 | $21.00 | $21.00 | $21.00 | $16.42 | 0 |
| 2019-05-07 | $21.00 | $21.00 | $21.00 | $21.00 | $16.42 | 0 |
| 2019-05-06 | $21.00 | $21.00 | $21.00 | $21.00 | $16.42 | 465 |
| 2019-05-03 | $21.25 | $21.25 | $21.25 | $21.25 | $16.62 | 6,135 |
| 2019-05-02 | $21.25 | $21.25 | $21.25 | $21.25 | $16.62 | 815 |
| 2019-05-01 | $21.00 | $21.25 | $21.00 | $21.25 | $16.62 | 275 |
| 2019-04-30 | $21.25 | $21.25 | $21.25 | $21.25 | $16.62 | 100 |
| 2019-04-29 | $21.24 | $21.25 | $21.24 | $21.25 | $16.62 | 3,000 |
| 2019-04-26 | $21.50 | $21.50 | $21.50 | $21.50 | $16.81 | 260 |
| 2019-04-25 | $21.27 | $21.27 | $21.00 | $21.00 | $16.42 | 2,100 |
| 2019-04-24 | $21.00 | $21.50 | $21.00 | $21.25 | $16.62 | 7,235 |
| 2019-04-23 | $22.00 | $22.00 | $22.00 | $22.00 | $17.20 | 134 |
| 2019-04-22 | $22.00 | $22.00 | $22.00 | $22.00 | $17.20 | 150 |
| 2019-04-18 | $20.90 | $22.00 | $20.90 | $22.00 | $17.20 | 2,250 |
| 2019-04-17 | $20.30 | $20.30 | $20.30 | $20.30 | $15.87 | 100 |
| 2019-04-16 | $20.88 | $20.88 | $20.10 | $20.10 | $15.72 | 550 |
| 2019-04-15 | $19.90 | $19.90 | $19.90 | $19.90 | $15.56 | 0 |
| 2019-04-12 | $19.90 | $19.90 | $19.90 | $19.90 | $15.56 | 0 |
| 2019-04-11 | $19.90 | $19.90 | $19.90 | $19.90 | $15.56 | 0 |
| 2019-04-10 | $19.90 | $19.90 | $19.90 | $19.90 | $15.56 | 0 |
| 2019-04-09 | $19.90 | $19.90 | $19.90 | $19.90 | $15.56 | 0 |
| 2019-04-08 | $19.90 | $19.90 | $19.90 | $19.90 | $15.56 | 100 |
| 2019-04-05 | $19.90 | $19.90 | $19.90 | $19.90 | $15.56 | 100 |
| 2019-04-04 | $19.89 | $19.89 | $19.89 | $19.89 | $15.55 | 0 |
| 2019-04-03 | $19.89 | $19.89 | $19.89 | $19.89 | $15.55 | 0 |
| 2019-04-02 | $19.89 | $19.89 | $19.89 | $19.89 | $15.55 | 0 |
| 2019-04-01 | $19.89 | $19.89 | $19.89 | $19.89 | $15.55 | 146 |
| 2019-03-29 | $19.90 | $19.90 | $19.90 | $19.90 | $15.56 | 0 |
| 2019-03-28 | $19.90 | $19.90 | $19.90 | $19.90 | $15.47 | 0 |
| 2019-03-27 | $19.90 | $19.90 | $19.90 | $19.90 | $15.47 | 100 |
| 2019-03-26 | $19.65 | $19.65 | $19.65 | $19.65 | $15.28 | 0 |
| 2019-03-25 | $19.65 | $19.65 | $19.65 | $19.65 | $15.28 | 1,200 |
| 2019-03-22 | $19.65 | $19.65 | $19.65 | $19.65 | $15.28 | 8,700 |
| 2019-03-21 | $19.95 | $19.95 | $19.65 | $19.65 | $15.28 | 2,300 |
| 2019-03-20 | $20.00 | $20.45 | $19.95 | $19.95 | $15.51 | 750 |
| 2019-03-18 | $19.95 | $19.95 | $19.95 | $19.95 | $15.51 | 500 |
| 2019-03-15 | $19.65 | $19.65 | $19.65 | $19.65 | $15.28 | 80 |
| 2019-03-14 | $19.65 | $19.65 | $19.65 | $19.65 | $15.28 | 0 |
| 2019-03-13 | $20.00 | $20.00 | $19.65 | $19.65 | $15.28 | 600 |
| 2019-03-12 | $19.74 | $20.00 | $19.74 | $19.75 | $15.36 | 500 |
| 2019-03-11 | $19.62 | $19.62 | $19.62 | $19.62 | $15.26 | 50 |
| 2019-03-08 | $19.62 | $19.62 | $19.62 | $19.62 | $15.26 | 0 |
| 2019-03-07 | $19.90 | $19.90 | $19.62 | $19.62 | $15.26 | 5,000 |
| 2019-03-06 | $20.15 | $20.15 | $20.00 | $20.00 | $15.55 | 1,870 |
| 2019-03-05 | $20.00 | $20.00 | $20.00 | $20.00 | $15.55 | 0 |
| 2019-03-04 | $20.00 | $20.00 | $20.00 | $20.00 | $15.55 | 1,292 |
| 2019-03-01 | $20.00 | $20.25 | $20.00 | $20.25 | $15.75 | 2,200 |
| 2019-02-28 | $20.00 | $20.20 | $20.00 | $20.00 | $15.55 | 810 |
| 2019-02-27 | $21.30 | $21.30 | $21.30 | $21.30 | $15.77 | 200 |
| 2019-02-26 | $21.31 | $21.31 | $21.31 | $21.31 | $15.78 | 770 |
| 2019-02-25 | $20.99 | $20.99 | $20.99 | $20.99 | $15.54 | 465 |
| 2019-02-22 | $20.69 | $20.98 | $20.50 | $20.98 | $15.54 | 3,792 |
| 2019-02-21 | $20.00 | $20.00 | $20.00 | $20.00 | $14.81 | 1,750 |
| 2019-02-20 | $20.00 | $20.00 | $20.00 | $20.00 | $14.81 | 249 |
| 2019-02-15 | $19.59 | $20.00 | $19.32 | $19.50 | $14.44 | 4,700 |
| 2019-02-14 | $20.00 | $20.00 | $20.00 | $20.00 | $14.81 | 300 |
| 2019-02-13 | $20.00 | $20.00 | $20.00 | $20.00 | $14.81 | 200 |
| 2019-02-12 | $19.80 | $19.80 | $19.80 | $19.80 | $14.66 | 0 |
| 2019-02-11 | $19.90 | $19.90 | $19.80 | $19.80 | $14.66 | 200 |
| 2019-02-08 | $19.81 | $19.81 | $19.52 | $19.52 | $14.46 | 450 |
| 2019-02-07 | $19.90 | $19.90 | $19.90 | $19.90 | $14.74 | 100 |
| 2019-02-06 | $20.00 | $20.00 | $19.95 | $19.95 | $14.77 | 1,100 |
| 2019-02-05 | $20.00 | $20.00 | $20.00 | $20.00 | $14.81 | 200 |
| 2019-02-04 | $20.00 | $20.00 | $20.00 | $20.00 | $14.81 | 2,120 |
| 2019-02-01 | $21.00 | $21.25 | $20.20 | $20.20 | $14.96 | 2,500 |
| 2019-01-31 | $21.25 | $21.50 | $20.99 | $20.99 | $15.54 | 935 |
| 2019-01-30 | $19.99 | $21.99 | $19.99 | $21.25 | $15.74 | 1,810 |
| 2019-01-29 | $19.99 | $19.99 | $19.99 | $19.99 | $14.80 | 0 |
| 2019-01-28 | $19.25 | $19.99 | $19.25 | $19.99 | $14.80 | 900 |
| 2019-01-25 | $19.25 | $19.25 | $19.00 | $19.25 | $14.26 | 600 |
| 2019-01-24 | $19.00 | $19.00 | $19.00 | $19.00 | $14.07 | 0 |
| 2019-01-23 | $19.10 | $19.10 | $19.00 | $19.00 | $14.07 | 600 |
| 2019-01-22 | $19.00 | $19.00 | $19.00 | $19.00 | $14.07 | 2,500 |
| 2019-01-18 | $18.99 | $19.05 | $18.99 | $19.05 | $14.11 | 4,353 |
| 2019-01-17 | $18.99 | $18.99 | $18.99 | $18.99 | $14.06 | 0 |
| 2019-01-16 | $18.99 | $18.99 | $18.99 | $18.99 | $14.06 | 0 |
| 2019-01-15 | $18.99 | $18.99 | $18.99 | $18.99 | $14.06 | 100 |
| 2019-01-14 | $19.00 | $19.00 | $19.00 | $19.00 | $14.07 | 0 |
| 2019-01-11 | $19.00 | $19.00 | $19.00 | $19.00 | $14.07 | 1,850 |
| 2019-01-10 | $19.00 | $19.00 | $19.00 | $19.00 | $14.07 | 0 |
| 2019-01-09 | $19.00 | $19.00 | $19.00 | $19.00 | $14.07 | 0 |
| 2019-01-08 | $19.00 | $19.00 | $19.00 | $19.00 | $14.07 | 0 |
| 2019-01-07 | $19.00 | $19.00 | $19.00 | $19.00 | $14.07 | 300 |
| 2019-01-04 | $18.95 | $19.00 | $18.95 | $19.00 | $14.07 | 3,100 |
| 2019-01-03 | $18.94 | $18.94 | $18.94 | $18.94 | $14.03 | 0 |
| 2019-01-02 | $19.25 | $19.25 | $17.76 | $18.94 | $14.02 | 1,200 |
| 2018-12-31 | $18.79 | $19.00 | $18.79 | $19.00 | $14.07 | 3,018 |
| 2018-12-28 | $18.81 | $19.00 | $18.81 | $18.90 | $14.00 | 1,945 |
| 2018-12-27 | $18.70 | $18.70 | $18.70 | $18.70 | $13.78 | 0 |
| 2018-12-26 | $18.70 | $18.70 | $18.70 | $18.70 | $13.78 | 244 |
| 2018-12-24 | $19.00 | $19.00 | $19.00 | $19.00 | $14.00 | 100 |
| 2018-12-21 | $18.50 | $18.50 | $18.50 | $18.50 | $13.63 | 100 |
| 2018-12-20 | $18.75 | $19.00 | $18.75 | $19.00 | $14.00 | 200 |
| 2018-12-18 | $19.50 | $19.50 | $19.37 | $19.37 | $14.27 | 200 |
| 2018-12-14 | $19.50 | $19.50 | $19.50 | $19.50 | $14.37 | 0 |
| 2018-12-13 | $20.50 | $20.50 | $18.75 | $19.50 | $14.37 | 5,600 |
| 2018-12-12 | $20.50 | $20.50 | $20.50 | $20.50 | $15.10 | 0 |
| 2018-12-11 | $20.50 | $20.50 | $20.50 | $20.50 | $15.10 | 100 |
| 2018-12-10 | $20.49 | $20.49 | $20.49 | $20.49 | $15.09 | 192 |
| 2018-12-07 | $20.40 | $20.40 | $20.40 | $20.40 | $15.03 | 0 |
| 2018-12-06 | $20.65 | $20.65 | $20.40 | $20.40 | $15.03 | 1,663 |
| 2018-12-04 | $21.00 | $21.00 | $21.00 | $21.00 | $15.47 | 68 |
| 2018-12-03 | $21.00 | $21.00 | $21.00 | $21.00 | $15.47 | 0 |
| 2018-11-30 | $21.00 | $21.00 | $21.00 | $21.00 | $15.47 | 0 |
| 2018-11-29 | $21.00 | $21.00 | $21.00 | $21.00 | $15.47 | 0 |
| 2018-11-28 | $20.60 | $21.00 | $20.60 | $21.00 | $15.47 | 700 |
| 2018-11-27 | $20.41 | $20.41 | $20.41 | $20.41 | $15.04 | 0 |
| 2018-11-26 | $20.41 | $20.41 | $20.41 | $20.41 | $15.04 | 112 |
| 2018-11-21 | $21.19 | $21.19 | $21.19 | $21.19 | $15.61 | 0 |
| 2018-11-20 | $21.19 | $21.19 | $21.19 | $21.19 | $15.61 | 100 |
| 2018-11-19 | $21.19 | $21.19 | $21.19 | $21.19 | $15.61 | 0 |
| 2018-11-16 | $21.20 | $21.20 | $21.19 | $21.19 | $15.61 | 3,300 |
| 2018-11-15 | $21.50 | $21.50 | $21.50 | $21.50 | $15.84 | 250 |
| 2018-11-14 | $21.70 | $21.70 | $21.70 | $21.70 | $15.99 | 400 |
| 2018-11-13 | $21.75 | $21.75 | $21.75 | $21.75 | $16.02 | 0 |
| 2018-11-12 | $21.75 | $21.75 | $21.75 | $21.75 | $16.02 | 0 |
| 2018-11-09 | $22.50 | $22.50 | $21.75 | $21.75 | $16.02 | 1,800 |
| 2018-11-08 | $21.75 | $21.75 | $21.75 | $21.75 | $16.02 | 100 |
| 2018-11-07 | $21.74 | $21.74 | $21.74 | $21.74 | $16.02 | 3,010 |
| 2018-11-06 | $21.74 | $21.74 | $21.74 | $21.74 | $16.02 | 100 |
| 2018-11-05 | $21.00 | $21.00 | $20.41 | $20.41 | $15.04 | 500 |
| 2018-11-02 | $21.00 | $21.00 | $21.00 | $21.00 | $15.47 | 7,032 |
| 2018-11-01 | $21.50 | $22.00 | $21.15 | $21.50 | $15.84 | 9,600 |
| 2018-10-31 | $21.64 | $22.00 | $21.64 | $22.00 | $16.21 | 492 |
| 2018-10-30 | $21.70 | $21.95 | $21.00 | $21.50 | $15.84 | 3,010 |
| 2018-10-29 | $22.00 | $22.00 | $21.00 | $22.00 | $16.21 | 773 |
| 2018-10-26 | $22.75 | $22.75 | $22.50 | $22.50 | $16.58 | 500 |
| 2018-10-25 | $22.90 | $22.90 | $22.90 | $22.90 | $16.87 | 0 |
| 2018-10-24 | $23.50 | $23.50 | $22.90 | $22.90 | $16.87 | 2,307 |
| 2018-10-23 | $23.45 | $23.45 | $23.20 | $23.20 | $17.09 | 620 |
| 2018-10-22 | $24.32 | $24.32 | $24.00 | $24.00 | $17.68 | 200 |
| 2018-10-19 | $24.50 | $24.51 | $24.49 | $24.49 | $18.04 | 11,286 |
| 2018-10-18 | $24.45 | $25.00 | $24.45 | $25.00 | $18.42 | 900 |
| 2018-10-17 | $23.70 | $23.70 | $23.70 | $23.70 | $17.46 | 0 |
| 2018-10-16 | $23.70 | $23.70 | $23.70 | $23.70 | $17.46 | 400 |
| 2018-10-15 | $23.80 | $23.80 | $23.80 | $23.80 | $17.53 | 1,010 |
| 2018-10-12 | $23.30 | $23.30 | $23.30 | $23.30 | $17.16 | 900 |
| 2018-10-11 | $24.20 | $24.20 | $24.00 | $24.20 | $17.83 | 4,122 |
| 2018-10-10 | $23.50 | $23.70 | $23.50 | $23.50 | $17.31 | 466 |
| 2018-10-09 | $24.20 | $24.20 | $24.20 | $24.20 | $17.83 | 200 |
| 2018-10-08 | $24.20 | $24.20 | $23.75 | $23.75 | $17.50 | 612 |
| 2018-10-05 | $23.49 | $23.65 | $23.49 | $23.65 | $17.42 | 300 |
| 2018-10-04 | $23.25 | $23.25 | $23.25 | $23.25 | $17.13 | 100 |
| 2018-10-03 | $24.20 | $24.20 | $24.20 | $24.20 | $17.83 | 100 |
| 2018-10-02 | $24.20 | $24.20 | $24.20 | $24.20 | $17.83 | 9 |
| 2018-10-01 | $24.20 | $24.20 | $24.20 | $24.20 | $17.83 | 0 |
| 2018-09-28 | $24.20 | $24.20 | $24.20 | $24.20 | $17.83 | 100 |
| 2018-09-27 | $23.80 | $23.80 | $23.50 | $23.50 | $17.24 | 918 |
| 2018-09-26 | $24.00 | $24.20 | $24.00 | $24.20 | $17.75 | 900 |
| 2018-09-25 | $24.20 | $24.20 | $24.00 | $24.00 | $17.61 | 400 |
| 2018-09-24 | $24.00 | $24.00 | $24.00 | $24.00 | $17.61 | 0 |
| 2018-09-21 | $24.00 | $24.00 | $24.00 | $24.00 | $17.61 | 4,518 |
| 2018-09-20 | $23.80 | $24.00 | $23.80 | $24.00 | $17.61 | 682 |
| 2018-09-19 | $23.10 | $23.10 | $23.10 | $23.10 | $16.95 | 0 |
| 2018-09-18 | $23.10 | $23.10 | $23.10 | $23.10 | $16.95 | 300 |
| 2018-09-17 | $23.05 | $24.00 | $23.05 | $24.00 | $17.61 | 6,400 |
| 2018-09-14 | $23.25 | $23.25 | $23.20 | $23.20 | $17.02 | 200 |
| 2018-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $16.87 | 12,200 |
| 2018-09-12 | $23.00 | $23.00 | $22.50 | $23.00 | $16.87 | 9,200 |
| 2018-09-11 | $22.48 | $22.50 | $22.48 | $22.50 | $16.51 | 250 |
| 2018-09-10 | $22.00 | $22.00 | $22.00 | $22.00 | $16.14 | 0 |
| 2018-09-07 | $22.00 | $22.00 | $22.00 | $22.00 | $16.14 | 0 |
| 2018-09-06 | $22.00 | $22.00 | $22.00 | $22.00 | $16.14 | 0 |
| 2018-09-05 | $22.00 | $22.00 | $22.00 | $22.00 | $16.14 | 63 |
| 2018-09-04 | $22.00 | $22.00 | $22.00 | $22.00 | $16.14 | 100 |
| 2018-08-31 | $22.00 | $22.00 | $22.00 | $22.00 | $16.14 | 600 |
| 2018-08-30 | $21.25 | $21.25 | $21.25 | $21.25 | $15.59 | 100 |
| 2018-08-29 | $21.50 | $21.50 | $21.50 | $21.50 | $15.77 | 0 |
| 2018-08-28 | $21.50 | $21.50 | $21.50 | $21.50 | $15.77 | 0 |
| 2018-08-27 | $21.60 | $21.60 | $21.50 | $21.50 | $15.77 | 500 |
| 2018-08-24 | $21.00 | $21.00 | $21.00 | $21.00 | $15.41 | 0 |
| 2018-08-23 | $21.00 | $21.00 | $21.00 | $21.00 | $15.41 | 0 |
| 2018-08-22 | $21.50 | $21.50 | $21.00 | $21.00 | $15.41 | 220 |
| 2018-08-21 | $21.65 | $21.85 | $21.65 | $21.85 | $16.03 | 8,049 |
| 2018-08-20 | $22.00 | $22.00 | $22.00 | $22.00 | $16.14 | 0 |
| 2018-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $16.14 | 6 |
| 2018-08-16 | $22.00 | $22.00 | $22.00 | $22.00 | $16.14 | 1,600 |
| 2018-08-15 | $21.01 | $21.01 | $21.01 | $21.01 | $15.41 | 0 |
| 2018-08-14 | $21.01 | $21.01 | $21.01 | $21.01 | $15.41 | 0 |
| 2018-08-13 | $21.01 | $21.01 | $21.01 | $21.01 | $15.41 | 0 |
| 2018-08-10 | $21.01 | $21.01 | $21.01 | $21.01 | $15.41 | 0 |
| 2018-08-09 | $21.01 | $21.01 | $21.01 | $21.01 | $15.41 | 0 |
| 2018-08-08 | $21.01 | $21.01 | $21.01 | $21.01 | $15.41 | 6 |
| 2018-08-07 | $21.01 | $21.01 | $21.01 | $21.01 | $15.41 | 0 |
| 2018-08-06 | $21.01 | $21.01 | $21.01 | $21.01 | $15.41 | 300 |
| 2018-08-03 | $21.10 | $21.10 | $21.10 | $21.10 | $15.48 | 0 |
| 2018-08-02 | $21.10 | $21.10 | $21.10 | $21.10 | $15.48 | 0 |
| 2018-08-01 | $21.10 | $21.10 | $21.10 | $21.10 | $15.48 | 3,000 |
| 2018-07-31 | $21.50 | $21.50 | $21.50 | $21.50 | $15.77 | 9,600 |
| 2018-07-30 | $22.00 | $22.00 | $22.00 | $22.00 | $16.14 | 0 |
| 2018-07-27 | $22.00 | $22.00 | $22.00 | $22.00 | $16.14 | 6,888 |
| 2018-07-26 | $22.00 | $22.00 | $22.00 | $22.00 | $16.14 | 200 |
| 2018-07-25 | $21.75 | $21.75 | $21.60 | $21.75 | $15.96 | 2,400 |
| 2018-07-24 | $21.75 | $21.80 | $21.75 | $21.80 | $15.99 | 20,000 |
| 2018-07-23 | $22.20 | $22.20 | $22.00 | $22.00 | $16.14 | 14,316 |
| 2018-07-20 | $22.00 | $23.00 | $21.70 | $23.00 | $16.87 | 1,600 |
| 2018-07-19 | $18.40 | $22.25 | $18.40 | $21.75 | $15.96 | 9,200 |
| 2018-07-18 | $18.20 | $18.20 | $18.20 | $18.20 | $13.35 | 0 |
| 2018-07-17 | $18.20 | $18.20 | $18.20 | $18.20 | $13.35 | 100 |
| 2018-07-16 | $18.00 | $18.00 | $18.00 | $18.00 | $13.21 | 100 |
| 2018-07-13 | $16.85 | $18.40 | $16.85 | $18.40 | $13.50 | 1,700 |
| 2018-07-12 | $16.88 | $16.88 | $16.85 | $16.85 | $12.36 | 1,200 |
| 2018-07-11 | $16.85 | $16.85 | $16.85 | $16.85 | $12.36 | 0 |
| 2018-07-10 | $16.85 | $16.85 | $16.85 | $16.85 | $12.36 | 0 |
| 2018-07-09 | $16.85 | $16.85 | $16.85 | $16.85 | $12.36 | 0 |
| 2018-07-06 | $16.85 | $16.85 | $16.85 | $16.85 | $12.36 | 0 |
| 2018-07-05 | $16.85 | $16.85 | $16.85 | $16.85 | $12.29 | 100 |
| 2018-07-03 | $16.80 | $16.80 | $16.80 | $16.80 | $12.25 | 0 |
| 2018-07-02 | $16.80 | $16.80 | $16.80 | $16.80 | $12.25 | 1,215 |
| 2018-06-29 | $16.80 | $16.80 | $16.80 | $16.80 | $12.25 | 3,975 |
| 2018-06-28 | $16.80 | $16.80 | $16.80 | $16.80 | $12.25 | 500 |
| 2018-06-27 | $16.95 | $16.95 | $16.95 | $16.95 | $12.36 | 8,025 |
| 2018-06-26 | $16.91 | $17.00 | $16.85 | $16.95 | $12.36 | 1,900 |
| 2018-06-25 | $16.90 | $17.00 | $16.90 | $16.91 | $12.33 | 6,500 |
| 2018-06-22 | $17.00 | $17.00 | $17.00 | $17.00 | $12.40 | 500 |
| 2018-06-21 | $17.00 | $17.00 | $17.00 | $17.00 | $12.40 | 0 |
| 2018-06-20 | $17.00 | $17.00 | $17.00 | $17.00 | $12.40 | 0 |
| 2018-06-19 | $17.05 | $17.05 | $16.90 | $17.00 | $12.40 | 7,800 |
| 2018-06-18 | $16.95 | $18.40 | $16.95 | $17.00 | $12.40 | 2,400 |
| 2018-06-15 | $17.00 | $17.00 | $16.95 | $16.95 | $12.36 | 900 |
| 2018-06-14 | $17.00 | $17.00 | $17.00 | $17.00 | $12.40 | 475 |
| 2018-06-13 | $17.00 | $17.00 | $17.00 | $17.00 | $12.40 | 200 |
| 2018-06-12 | $17.00 | $17.00 | $17.00 | $17.00 | $12.40 | 3,700 |
| 2018-06-11 | $17.00 | $17.00 | $17.00 | $17.00 | $12.40 | 0 |
| 2018-06-08 | $17.00 | $17.00 | $17.00 | $17.00 | $12.40 | 0 |
| 2018-06-07 | $17.00 | $17.05 | $17.00 | $17.00 | $12.40 | 1,400 |
| 2018-06-06 | $17.00 | $17.05 | $17.00 | $17.00 | $12.40 | 1,900 |
| 2018-06-05 | $16.89 | $16.97 | $16.89 | $16.97 | $12.38 | 600 |
| 2018-06-04 | $16.75 | $16.75 | $16.60 | $16.65 | $12.14 | 1,200 |
| 2018-06-01 | $17.00 | $17.00 | $17.00 | $17.00 | $12.40 | 0 |
| 2018-05-31 | $17.00 | $17.00 | $17.00 | $17.00 | $12.40 | 500 |
| 2018-05-30 | $17.00 | $17.10 | $17.00 | $17.10 | $12.47 | 15,200 |
| 2018-05-29 | $17.05 | $17.05 | $17.05 | $17.05 | $12.43 | 0 |
| 2018-05-25 | $17.05 | $17.05 | $17.05 | $17.05 | $12.43 | 500 |
| 2018-05-24 | $17.30 | $17.30 | $17.30 | $17.30 | $12.62 | 100 |
| 2018-05-23 | $17.75 | $17.75 | $17.75 | $17.75 | $12.95 | 0 |
| 2018-05-22 | $18.00 | $18.00 | $17.49 | $17.75 | $12.95 | 2,308 |
| 2018-05-21 | $18.01 | $18.01 | $18.00 | $18.00 | $13.13 | 750 |
| 2018-05-18 | $18.50 | $18.50 | $18.50 | $18.50 | $13.49 | 0 |
| 2018-05-17 | $18.40 | $18.50 | $18.40 | $18.50 | $13.49 | 1,008 |
| 2018-05-16 | $18.40 | $18.40 | $18.40 | $18.40 | $13.42 | 920 |
| 2018-05-15 | $18.40 | $18.40 | $18.40 | $18.40 | $13.42 | 100 |
| 2018-05-14 | $19.48 | $19.48 | $19.48 | $19.48 | $14.21 | 245 |
| 2018-05-11 | $18.80 | $18.80 | $18.80 | $18.80 | $13.71 | 0 |
| 2018-05-10 | $18.80 | $18.80 | $18.80 | $18.80 | $13.71 | 200 |
| 2018-05-09 | $18.50 | $18.85 | $18.50 | $18.85 | $13.75 | 800 |
| 2018-05-08 | $18.25 | $18.25 | $18.25 | $18.25 | $13.31 | 150 |
| 2018-05-07 | $18.50 | $18.50 | $18.50 | $18.50 | $13.49 | 100 |
| 2018-05-04 | $18.72 | $18.72 | $18.72 | $18.72 | $13.65 | 36 |
| 2018-05-03 | $19.47 | $19.47 | $18.72 | $18.72 | $13.65 | 501 |
| 2018-05-02 | $20.70 | $20.70 | $20.50 | $20.70 | $15.10 | 2,330 |
| 2018-05-01 | $34.50 | $34.50 | $34.50 | $34.50 | $12.58 | 6 |
| 2018-04-30 | $34.50 | $34.50 | $34.50 | $34.50 | $12.58 | 272 |
| 2018-04-27 | $34.50 | $34.50 | $34.50 | $34.50 | $12.58 | 260 |
| 2018-04-26 | $33.00 | $33.00 | $33.00 | $33.00 | $12.03 | 400 |
| 2018-04-25 | $32.75 | $32.95 | $32.75 | $32.95 | $12.02 | 1,046 |
| 2018-04-24 | $32.70 | $32.70 | $32.70 | $32.70 | $11.92 | 1,840 |
| 2018-04-23 | $32.50 | $32.50 | $32.50 | $32.50 | $11.85 | 200 |
| 2018-04-20 | $32.50 | $32.50 | $32.50 | $32.50 | $11.85 | 0 |
| 2018-04-19 | $32.50 | $32.50 | $32.50 | $32.50 | $11.85 | 400 |
| 2018-04-18 | $31.95 | $31.95 | $31.50 | $31.50 | $11.49 | 2,000 |
| 2018-04-17 | $31.50 | $31.50 | $31.40 | $31.40 | $11.45 | 1,560 |
| 2018-04-16 | $31.51 | $31.51 | $31.51 | $31.51 | $11.49 | 400 |
| 2018-04-13 | $31.45 | $31.45 | $31.45 | $31.45 | $11.47 | 400 |
| 2018-04-12 | $31.20 | $31.40 | $31.20 | $31.40 | $11.45 | 800 |
| 2018-04-11 | $32.00 | $32.00 | $32.00 | $32.00 | $11.67 | 0 |
| 2018-04-10 | $32.00 | $32.00 | $32.00 | $32.00 | $11.67 | 0 |
| 2018-04-09 | $31.99 | $32.00 | $31.99 | $32.00 | $11.67 | 400 |
| 2018-04-06 | $31.40 | $31.40 | $31.40 | $31.40 | $11.45 | 400 |
| 2018-04-05 | $31.40 | $31.40 | $31.40 | $31.40 | $11.45 | 1,800 |
| 2018-04-04 | $31.40 | $31.40 | $31.40 | $31.40 | $11.45 | 600 |
| 2018-04-03 | $31.05 | $31.40 | $31.00 | $31.40 | $11.45 | 1,582 |
| 2018-04-02 | $31.30 | $31.30 | $31.10 | $31.10 | $11.34 | 400 |
| 2018-03-29 | $32.00 | $32.00 | $32.00 | $32.00 | $11.67 | 260 |
| 2018-03-28 | $32.75 | $32.95 | $32.75 | $32.95 | $11.94 | 400 |
| 2018-03-27 | $31.00 | $31.00 | $31.00 | $31.00 | $11.23 | 0 |
| 2018-03-26 | $31.00 | $31.00 | $31.00 | $31.00 | $11.23 | 0 |
| 2018-03-23 | $30.95 | $31.00 | $30.95 | $31.00 | $11.23 | 1,600 |
| 2018-03-22 | $30.95 | $30.95 | $30.70 | $30.76 | $11.15 | 2,264 |
| 2018-03-21 | $30.95 | $31.00 | $30.95 | $31.00 | $11.23 | 800 |
| 2018-03-20 | $31.00 | $31.00 | $30.56 | $30.56 | $11.07 | 610 |
| 2018-03-19 | $31.50 | $31.50 | $30.55 | $30.80 | $11.16 | 4,006 |
| 2018-03-16 | $30.80 | $30.80 | $30.80 | $30.80 | $11.16 | 200 |
| 2018-03-15 | $30.10 | $30.10 | $30.10 | $30.10 | $10.91 | 158 |
| 2018-03-14 | $30.10 | $30.10 | $30.10 | $30.10 | $10.91 | 0 |
| 2018-03-13 | $30.10 | $30.10 | $30.10 | $30.10 | $10.91 | 0 |
| 2018-03-12 | $30.10 | $30.10 | $30.10 | $30.10 | $10.91 | 0 |
| 2018-03-09 | $30.10 | $30.10 | $30.10 | $30.10 | $10.91 | 0 |
| 2018-03-08 | $30.69 | $30.69 | $30.10 | $30.10 | $10.91 | 1,600 |
| 2018-03-07 | $30.41 | $30.41 | $30.41 | $30.41 | $11.02 | 0 |
| 2018-03-06 | $30.41 | $30.41 | $30.41 | $30.41 | $11.02 | 0 |
| 2018-03-05 | $30.41 | $30.41 | $30.41 | $30.41 | $11.02 | 0 |
| 2018-03-02 | $30.55 | $30.55 | $30.41 | $30.41 | $11.02 | 600 |
| 2018-03-01 | $30.50 | $30.50 | $30.50 | $30.50 | $11.05 | 0 |
| 2018-02-28 | $30.10 | $31.00 | $30.10 | $30.50 | $11.05 | 5,116 |
| 2018-02-27 | $31.98 | $32.00 | $31.98 | $32.00 | $11.16 | 1,958 |
| 2018-02-26 | $31.01 | $31.98 | $31.01 | $31.98 | $11.15 | 3,042 |
| 2018-02-23 | $29.72 | $33.99 | $29.72 | $33.99 | $11.85 | 12,926 |
| 2018-02-22 | $30.80 | $30.80 | $30.80 | $30.80 | $10.74 | 2,200 |
| 2018-02-21 | $30.25 | $30.25 | $30.25 | $30.25 | $10.55 | 0 |
| 2018-02-20 | $30.25 | $30.25 | $30.25 | $30.25 | $10.55 | 0 |
| 2018-02-16 | $30.00 | $30.25 | $29.71 | $30.25 | $10.55 | 2,010 |
| 2018-02-15 | $29.70 | $30.85 | $29.69 | $29.69 | $10.35 | 41,554 |
| 2018-02-14 | $30.30 | $30.60 | $29.65 | $29.69 | $10.35 | 75,610 |
| 2018-02-13 | $31.50 | $31.50 | $30.30 | $30.30 | $10.56 | 8,600 |
| 2018-02-12 | $31.10 | $31.10 | $31.10 | $31.10 | $10.84 | 0 |
| 2018-02-09 | $31.10 | $31.10 | $31.10 | $31.10 | $10.84 | 0 |
| 2018-02-08 | $31.10 | $31.10 | $31.10 | $31.10 | $10.84 | 1,000 |
| 2018-02-07 | $31.00 | $31.00 | $31.00 | $31.00 | $10.81 | 200 |
| 2018-02-06 | $31.50 | $31.50 | $30.80 | $30.80 | $10.74 | 8,496 |
| 2018-02-05 | $31.00 | $31.00 | $31.00 | $31.00 | $10.81 | 168 |
| 2018-02-02 | $31.00 | $31.00 | $31.00 | $31.00 | $10.81 | 3,000 |
| 2018-02-01 | $31.00 | $31.00 | $31.00 | $31.00 | $10.81 | 200 |
| 2018-01-31 | $30.80 | $31.00 | $30.80 | $30.80 | $10.74 | 47,328 |
| 2018-01-30 | $31.00 | $31.00 | $30.69 | $31.00 | $10.81 | 72,540 |
| 2018-01-29 | $31.00 | $31.00 | $31.00 | $31.00 | $10.81 | 4,352 |
| 2018-01-26 | $30.65 | $31.25 | $30.25 | $30.75 | $10.72 | 55,798 |
| 2018-01-25 | $30.90 | $30.90 | $30.30 | $30.65 | $10.69 | 2,000 |
| 2018-01-24 | $31.00 | $31.00 | $31.00 | $31.00 | $10.81 | 0 |
| 2018-01-23 | $31.00 | $31.00 | $31.00 | $31.00 | $10.81 | 200 |
| 2018-01-22 | $30.75 | $30.75 | $30.25 | $30.50 | $10.63 | 2,140 |
| 2018-01-19 | $31.25 | $31.25 | $31.05 | $31.05 | $10.83 | 1,660 |
| 2018-01-18 | $31.25 | $31.25 | $31.25 | $31.25 | $10.90 | 8 |
| 2018-01-17 | $32.56 | $32.56 | $31.05 | $31.25 | $10.90 | 1,196 |
| 2018-01-16 | $31.01 | $31.01 | $31.01 | $31.01 | $10.81 | 0 |
| 2018-01-12 | $32.25 | $32.25 | $31.01 | $31.01 | $10.81 | 1,460 |
| 2018-01-11 | $31.00 | $31.00 | $31.00 | $31.00 | $10.81 | 0 |
| 2018-01-10 | $31.00 | $31.00 | $31.00 | $31.00 | $10.81 | 0 |
| 2018-01-09 | $31.00 | $31.00 | $31.00 | $31.00 | $10.81 | 40 |
| 2018-01-08 | $31.00 | $31.00 | $31.00 | $31.00 | $10.81 | 50 |
| 2018-01-05 | $31.00 | $31.00 | $31.00 | $31.00 | $10.81 | 0 |
| 2018-01-04 | $33.35 | $33.35 | $31.00 | $31.00 | $10.81 | 1,000 |
| 2018-01-03 | $34.00 | $34.00 | $34.00 | $34.00 | $11.85 | 200 |
| 2018-01-02 | $35.00 | $35.00 | $35.00 | $35.00 | $12.20 | 0 |
| 2017-12-29 | $34.00 | $35.00 | $34.00 | $35.00 | $12.20 | 400 |
| 2017-12-28 | $33.35 | $33.35 | $33.35 | $33.35 | $11.63 | 600 |
| 2017-12-27 | $33.99 | $33.99 | $33.79 | $33.79 | $11.73 | 400 |
| 2017-12-26 | $33.50 | $33.50 | $33.50 | $33.50 | $11.63 | 0 |
| 2017-12-22 | $33.50 | $33.50 | $33.50 | $33.50 | $11.63 | 200 |
| 2017-12-21 | $33.50 | $33.50 | $33.50 | $33.50 | $11.63 | 0 |
| 2017-12-20 | $33.50 | $33.50 | $33.50 | $33.50 | $11.63 | 0 |
| 2017-12-19 | $33.50 | $33.50 | $33.50 | $33.50 | $11.63 | 0 |
| 2017-12-18 | $33.50 | $33.50 | $33.50 | $33.50 | $11.63 | 50 |
| 2017-12-15 | $33.50 | $33.50 | $33.50 | $33.50 | $11.63 | 0 |
| 2017-12-14 | $33.00 | $33.50 | $33.00 | $33.50 | $11.63 | 3,208 |
| 2017-12-13 | $31.50 | $31.50 | $31.50 | $31.50 | $10.93 | 0 |
| 2017-12-12 | $31.50 | $31.50 | $31.50 | $31.50 | $10.93 | 0 |
| 2017-12-11 | $32.50 | $32.50 | $31.50 | $31.50 | $10.93 | 2,000 |
| 2017-12-08 | $32.50 | $32.50 | $32.50 | $32.50 | $11.28 | 0 |
| 2017-12-07 | $32.50 | $32.50 | $32.50 | $32.50 | $11.28 | 0 |
| 2017-12-06 | $32.50 | $32.50 | $32.50 | $32.50 | $11.28 | 0 |
| 2017-12-05 | $32.50 | $32.50 | $32.50 | $32.50 | $11.28 | 200 |
| 2017-12-04 | $33.99 | $33.99 | $33.99 | $33.99 | $11.80 | 0 |
| 2017-12-01 | $33.99 | $33.99 | $33.99 | $33.99 | $11.80 | 0 |
| 2017-11-30 | $33.99 | $33.99 | $33.99 | $33.99 | $11.80 | 0 |
| 2017-11-29 | $33.99 | $33.99 | $33.99 | $33.99 | $11.80 | 200 |
| 2017-11-28 | $32.50 | $32.50 | $32.50 | $32.50 | $11.28 | 2,312 |
| 2017-11-27 | $33.00 | $33.00 | $33.00 | $33.00 | $11.45 | 0 |
| 2017-11-24 | $33.00 | $33.00 | $33.00 | $33.00 | $11.45 | 0 |
| 2017-11-22 | $33.00 | $33.00 | $33.00 | $33.00 | $11.45 | 0 |
| 2017-11-21 | $33.00 | $33.00 | $33.00 | $33.00 | $11.45 | 0 |
| 2017-11-20 | $33.00 | $33.00 | $33.00 | $33.00 | $11.45 | 118 |
| 2017-11-17 | $33.00 | $33.00 | $33.00 | $33.00 | $11.45 | 0 |
| 2017-11-16 | $33.00 | $33.00 | $33.00 | $33.00 | $11.45 | 200 |
| 2017-11-15 | $32.50 | $32.50 | $32.50 | $32.50 | $11.28 | 0 |
| 2017-11-14 | $32.50 | $32.50 | $32.50 | $32.50 | $11.28 | 0 |
| 2017-11-13 | $32.50 | $32.50 | $32.50 | $32.50 | $11.28 | 0 |
| 2017-11-10 | $32.50 | $32.50 | $32.50 | $32.50 | $11.28 | 0 |
| 2017-11-09 | $32.50 | $32.50 | $32.50 | $32.50 | $11.28 | 400 |
| 2017-11-08 | $33.95 | $33.95 | $33.95 | $33.95 | $11.78 | 0 |
| 2017-11-07 | $33.95 | $33.95 | $33.95 | $33.95 | $11.78 | 0 |
| 2017-11-06 | $33.95 | $33.95 | $33.95 | $33.95 | $11.78 | 0 |
| 2017-11-03 | $33.95 | $33.95 | $33.95 | $33.95 | $11.78 | 0 |
| 2017-11-02 | $33.95 | $33.95 | $33.95 | $33.95 | $11.78 | 0 |
| 2017-11-01 | $32.50 | $33.95 | $32.30 | $33.95 | $11.78 | 2,000 |
| 2017-10-31 | $31.15 | $31.35 | $31.15 | $31.35 | $10.88 | 4,334 |
| 2017-10-30 | $31.15 | $31.15 | $31.15 | $31.15 | $10.81 | 0 |
| 2017-10-27 | $31.15 | $31.15 | $31.15 | $31.15 | $10.81 | 0 |
| 2017-10-26 | $31.15 | $31.15 | $31.15 | $31.15 | $10.81 | 0 |
| 2017-10-25 | $31.15 | $31.15 | $31.15 | $31.15 | $10.81 | 116 |
| 2017-10-24 | $31.35 | $31.35 | $31.00 | $31.15 | $10.81 | 4,150 |
| 2017-10-23 | $31.35 | $31.35 | $31.35 | $31.35 | $10.88 | 346 |
| 2017-10-20 | $28.50 | $31.25 | $28.50 | $31.25 | $10.85 | 1,000 |
| 2017-10-19 | $29.55 | $29.55 | $29.35 | $29.35 | $10.19 | 6,800 |
| 2017-10-18 | $27.67 | $27.67 | $27.67 | $27.67 | $9.60 | 0 |
| 2017-10-17 | $27.67 | $27.67 | $27.67 | $27.67 | $9.60 | 1,000 |
| 2017-10-16 | $29.00 | $29.00 | $29.00 | $29.00 | $10.07 | 0 |
| 2017-10-13 | $29.00 | $29.00 | $29.00 | $29.00 | $10.07 | 0 |
| 2017-10-12 | $28.00 | $29.00 | $28.00 | $29.00 | $10.07 | 1,800 |
| 2017-10-11 | $28.00 | $28.00 | $28.00 | $28.00 | $9.72 | 0 |
| 2017-10-10 | $28.00 | $28.00 | $28.00 | $28.00 | $9.72 | 0 |
| 2017-10-09 | $28.00 | $28.00 | $28.00 | $28.00 | $9.72 | 0 |
| 2017-10-06 | $28.00 | $28.00 | $28.00 | $28.00 | $9.72 | 0 |
| 2017-10-05 | $28.20 | $28.20 | $28.00 | $28.00 | $9.72 | 1,200 |
| 2017-10-04 | $28.55 | $28.55 | $28.55 | $28.55 | $9.91 | 0 |
| 2017-10-03 | $28.55 | $28.55 | $28.55 | $28.55 | $9.91 | 2,000 |
| 2017-10-02 | $29.00 | $29.00 | $29.00 | $29.00 | $10.07 | 404 |
| 2017-09-29 | $29.00 | $29.00 | $29.00 | $29.00 | $10.07 | 200 |
| 2017-09-28 | $29.00 | $29.00 | $29.00 | $29.00 | $10.07 | 0 |
| 2017-09-27 | $29.00 | $29.00 | $29.00 | $29.00 | $10.01 | 200 |
| 2017-09-26 | $28.00 | $28.00 | $28.00 | $28.00 | $9.67 | 0 |
| 2017-09-25 | $28.00 | $28.00 | $28.00 | $28.00 | $9.67 | 0 |
| 2017-09-22 | $28.00 | $28.00 | $28.00 | $28.00 | $9.67 | 0 |
| 2017-09-21 | $28.00 | $28.00 | $28.00 | $28.00 | $9.67 | 0 |
| 2017-09-20 | $28.00 | $28.00 | $28.00 | $28.00 | $9.67 | 0 |
| 2017-09-19 | $28.00 | $28.00 | $28.00 | $28.00 | $9.67 | 400 |
| 2017-09-18 | $26.51 | $26.51 | $26.51 | $26.51 | $9.15 | 0 |
| 2017-09-15 | $26.51 | $26.51 | $26.51 | $26.51 | $9.15 | 100 |
| 2017-09-14 | $26.51 | $26.51 | $26.51 | $26.51 | $9.15 | 0 |
| 2017-09-13 | $26.51 | $26.51 | $26.51 | $26.51 | $9.15 | 2,600 |
| 2017-09-12 | $27.00 | $29.00 | $27.00 | $29.00 | $10.01 | 800 |
| 2017-09-11 | $26.50 | $27.00 | $26.50 | $27.00 | $9.32 | 2,774 |
| 2017-09-08 | $27.00 | $27.00 | $26.50 | $26.50 | $9.15 | 1,814 |
| 2017-09-07 | $24.50 | $26.99 | $24.38 | $26.99 | $9.32 | 6,600 |
| 2017-09-06 | $23.70 | $24.15 | $23.70 | $24.15 | $8.34 | 6,000 |
| 2017-09-05 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-09-01 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-31 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 200 |
| 2017-08-30 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-29 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-28 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-25 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-24 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-23 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-22 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-21 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 400 |
| 2017-08-18 | $23.35 | $23.35 | $23.35 | $23.35 | $8.06 | 0 |
| 2017-08-17 | $23.35 | $23.35 | $23.35 | $23.35 | $8.06 | 200 |
| 2017-08-16 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 50 |
| 2017-08-15 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-14 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-11 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-10 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-09 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-08 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-07 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-04 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-03 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 1,000 |
| 2017-08-02 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-08-01 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 0 |
| 2017-07-31 | $23.90 | $23.90 | $23.90 | $23.90 | $8.25 | 200 |
| 2017-07-28 | $23.30 | $23.30 | $23.30 | $23.30 | $8.05 | 0 |
| 2017-07-27 | $23.35 | $23.35 | $23.30 | $23.30 | $8.05 | 5,542 |
| 2017-07-26 | $23.40 | $23.40 | $23.40 | $23.40 | $8.08 | 92 |
| 2017-07-25 | $23.90 | $23.90 | $23.40 | $23.40 | $8.08 | 2,056 |
| 2017-07-24 | $24.20 | $24.20 | $23.90 | $23.90 | $8.25 | 1,000 |
| 2017-07-21 | $24.20 | $24.20 | $24.20 | $24.20 | $8.36 | 658 |
| 2017-07-20 | $21.85 | $24.25 | $21.85 | $24.25 | $8.37 | 3,200 |
| 2017-07-19 | $21.95 | $22.20 | $21.95 | $22.20 | $7.67 | 1,900 |
| 2017-07-18 | $21.95 | $21.95 | $21.95 | $21.95 | $7.58 | 14 |
| 2017-07-17 | $21.95 | $21.95 | $21.95 | $21.95 | $7.58 | 0 |
| 2017-07-14 | $21.95 | $21.95 | $21.95 | $21.95 | $7.58 | 0 |
| 2017-07-13 | $21.95 | $21.95 | $21.95 | $21.95 | $7.58 | 0 |
| 2017-07-12 | $21.95 | $21.95 | $21.95 | $21.95 | $7.58 | 0 |
| 2017-07-11 | $21.95 | $21.95 | $21.95 | $21.95 | $7.58 | 200 |
| 2017-07-10 | $21.75 | $21.75 | $21.75 | $21.75 | $7.51 | 0 |
| 2017-07-07 | $21.75 | $21.75 | $21.75 | $21.75 | $7.51 | 0 |
| 2017-07-06 | $21.75 | $21.75 | $21.75 | $21.75 | $7.51 | 0 |
| 2017-07-05 | $21.75 | $21.75 | $21.75 | $21.75 | $7.51 | 1,000 |
| 2017-07-03 | $22.00 | $22.00 | $22.00 | $22.00 | $7.60 | 1,000 |
| 2017-06-30 | $21.70 | $22.20 | $21.70 | $22.20 | $7.67 | 4,744 |
| 2017-06-29 | $21.75 | $21.75 | $21.75 | $21.75 | $7.51 | 400 |
| 2017-06-28 | $21.75 | $21.90 | $21.65 | $21.65 | $7.48 | 2,698 |
| 2017-06-27 | $21.75 | $21.75 | $21.75 | $21.75 | $7.46 | 0 |
| 2017-06-26 | $22.00 | $22.00 | $21.65 | $21.75 | $7.46 | 4,800 |
| 2017-06-23 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-06-22 | $21.75 | $22.00 | $21.65 | $22.00 | $7.54 | 3,600 |
| 2017-06-21 | $21.80 | $21.80 | $21.80 | $21.80 | $7.48 | 0 |
| 2017-06-20 | $21.80 | $21.80 | $21.80 | $21.80 | $7.48 | 1,400 |
| 2017-06-19 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 400 |
| 2017-06-16 | $22.25 | $22.25 | $22.25 | $22.25 | $7.63 | 600 |
| 2017-06-15 | $22.25 | $22.25 | $22.01 | $22.01 | $7.55 | 602 |
| 2017-06-14 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 324 |
| 2017-06-13 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 0 |
| 2017-06-12 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 1,000 |
| 2017-06-09 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 400 |
| 2017-06-08 | $22.75 | $22.75 | $22.75 | $22.75 | $7.80 | 200 |
| 2017-06-07 | $22.30 | $22.30 | $22.30 | $22.30 | $7.65 | 0 |
| 2017-06-06 | $22.30 | $22.30 | $22.30 | $22.30 | $7.65 | 2,600 |
| 2017-06-05 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 400 |
| 2017-06-02 | $22.25 | $22.25 | $22.25 | $22.25 | $7.63 | 400 |
| 2017-06-01 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 400 |
| 2017-05-31 | $22.25 | $22.25 | $22.00 | $22.00 | $7.54 | 600 |
| 2017-05-30 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-05-26 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-05-25 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-05-24 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-05-23 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-05-22 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 800 |
| 2017-05-19 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 1,600 |
| 2017-05-18 | $22.50 | $22.50 | $22.00 | $22.00 | $7.54 | 8,200 |
| 2017-05-17 | $22.99 | $23.00 | $22.99 | $23.00 | $7.89 | 2,688 |
| 2017-05-16 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 0 |
| 2017-05-15 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 0 |
| 2017-05-12 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 0 |
| 2017-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 0 |
| 2017-05-10 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 0 |
| 2017-05-09 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 0 |
| 2017-05-08 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 0 |
| 2017-05-05 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 0 |
| 2017-05-04 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 400 |
| 2017-05-03 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 200 |
| 2017-05-02 | $22.95 | $22.95 | $22.95 | $22.95 | $7.87 | 400 |
| 2017-05-01 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 0 |
| 2017-04-28 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 4 |
| 2017-04-27 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 2,200 |
| 2017-04-26 | $22.50 | $22.50 | $22.00 | $22.00 | $7.54 | 1,300 |
| 2017-04-25 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 0 |
| 2017-04-24 | $22.50 | $22.50 | $22.50 | $22.50 | $7.72 | 2,200 |
| 2017-04-21 | $22.50 | $22.50 | $22.25 | $22.25 | $7.63 | 3,700 |
| 2017-04-20 | $22.60 | $22.60 | $22.60 | $22.60 | $7.75 | 100 |
| 2017-04-19 | $22.60 | $22.60 | $22.60 | $22.60 | $7.75 | 0 |
| 2017-04-18 | $22.60 | $22.60 | $22.60 | $22.60 | $7.75 | 200 |
| 2017-04-17 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 2,000 |
| 2017-04-13 | $22.50 | $22.60 | $22.50 | $22.60 | $7.75 | 400 |
| 2017-04-12 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-04-11 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-04-10 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-04-07 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-04-06 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-04-04 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-04-03 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-03-31 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 0 |
| 2017-03-30 | $22.00 | $22.00 | $22.00 | $22.00 | $7.54 | 200 |
| 2017-03-29 | $23.00 | $23.00 | $23.00 | $23.00 | $7.83 | 100 |
| 2017-03-28 | $23.00 | $23.00 | $23.00 | $23.00 | $7.83 | 0 |
| 2017-03-27 | $23.00 | $23.00 | $23.00 | $23.00 | $7.83 | 0 |
| 2017-03-24 | $23.00 | $23.00 | $23.00 | $23.00 | $7.83 | 0 |
| 2017-03-23 | $22.00 | $23.00 | $22.00 | $23.00 | $7.83 | 1,250 |
| 2017-03-22 | $20.85 | $21.05 | $20.85 | $21.05 | $7.17 | 1,200 |
| 2017-03-21 | $20.90 | $20.90 | $20.90 | $20.90 | $7.12 | 300 |
| 2017-03-20 | $21.05 | $21.05 | $21.05 | $21.05 | $7.17 | 250 |
| 2017-03-17 | $23.00 | $23.00 | $21.05 | $21.05 | $7.17 | 800 |
| 2017-03-16 | $23.00 | $23.00 | $23.00 | $23.00 | $7.83 | 0 |
| 2017-03-15 | $23.00 | $23.00 | $23.00 | $23.00 | $7.83 | 2,400 |
| 2017-03-14 | $23.10 | $24.00 | $23.10 | $24.00 | $8.17 | 1,000 |
| 2017-03-13 | $23.00 | $24.00 | $23.00 | $24.00 | $8.17 | 600 |
| 2017-03-10 | $23.00 | $23.00 | $22.75 | $22.75 | $7.75 | 2,058 |
| 2017-03-09 | $22.50 | $22.50 | $22.50 | $22.50 | $7.66 | 0 |
| 2017-03-08 | $22.25 | $22.50 | $22.25 | $22.50 | $7.66 | 646 |
| 2017-03-07 | $21.25 | $21.25 | $21.25 | $21.25 | $7.24 | 0 |
| 2017-03-06 | $21.25 | $21.25 | $21.25 | $21.25 | $7.24 | 0 |
| 2017-03-03 | $21.25 | $21.25 | $21.25 | $21.25 | $7.24 | 1,000 |
| 2017-03-02 | $21.85 | $21.85 | $21.85 | $21.85 | $7.44 | 0 |
| 2017-03-01 | $21.85 | $21.85 | $21.85 | $21.85 | $7.44 | 0 |
| 2017-02-28 | $22.10 | $22.10 | $21.50 | $21.85 | $7.44 | 3,600 |
| 2017-02-27 | $23.00 | $23.00 | $23.00 | $23.00 | $7.83 | 0 |
| 2017-02-24 | $23.00 | $23.00 | $23.00 | $23.00 | $7.51 | 1,228 |
| 2017-02-23 | $22.90 | $23.00 | $22.90 | $22.90 | $7.48 | 808 |
| 2017-02-22 | $23.25 | $23.25 | $23.25 | $23.25 | $7.59 | 660 |
| 2017-02-21 | $21.00 | $23.00 | $21.00 | $23.00 | $7.51 | 4,000 |
| 2017-02-17 | $20.95 | $20.95 | $20.95 | $20.95 | $6.84 | 2,600 |
| 2017-02-16 | $20.95 | $20.95 | $20.95 | $20.95 | $6.84 | 800 |
| 2017-02-15 | $20.25 | $20.25 | $20.25 | $20.25 | $6.61 | 1,000 |
| 2017-02-14 | $19.70 | $19.70 | $19.70 | $19.70 | $6.43 | 574 |
| 2017-02-13 | $19.69 | $20.00 | $19.69 | $20.00 | $6.53 | 1,000 |
| 2017-02-10 | $19.10 | $19.10 | $19.10 | $19.10 | $6.23 | 0 |
| 2017-02-09 | $19.05 | $19.15 | $19.00 | $19.10 | $6.23 | 19,210 |
| 2017-02-08 | $18.84 | $18.95 | $18.84 | $18.95 | $6.19 | 20,600 |
| 2017-02-07 | $18.55 | $18.58 | $18.51 | $18.58 | $6.07 | 59,404 |
| 2017-02-06 | $18.49 | $18.84 | $18.49 | $18.55 | $6.06 | 61,800 |
| 2017-02-03 | $18.35 | $18.35 | $18.35 | $18.35 | $5.99 | 400 |
| 2017-02-02 | $18.30 | $18.30 | $18.30 | $18.30 | $5.97 | 0 |
| 2017-02-01 | $18.30 | $18.30 | $18.30 | $18.30 | $5.97 | 0 |
| 2017-01-31 | $18.30 | $18.30 | $18.30 | $18.30 | $5.97 | 8,400 |
| 2017-01-30 | $18.35 | $18.35 | $18.35 | $18.35 | $5.99 | 2,600 |
| 2017-01-27 | $18.19 | $18.19 | $18.19 | $18.19 | $5.94 | 0 |
| 2017-01-26 | $18.19 | $18.19 | $18.19 | $18.19 | $5.94 | 11,000 |
| 2017-01-25 | $18.25 | $18.25 | $18.19 | $18.25 | $5.96 | 4,000 |
| 2017-01-24 | $18.44 | $18.44 | $18.44 | $18.44 | $6.02 | 290 |
| 2017-01-23 | $18.20 | $18.20 | $18.20 | $18.20 | $5.94 | 0 |
| 2017-01-20 | $18.20 | $18.20 | $18.20 | $18.20 | $5.94 | 0 |
| 2017-01-19 | $18.20 | $18.20 | $18.20 | $18.20 | $5.94 | 200 |
| 2017-01-18 | $18.19 | $18.19 | $18.19 | $18.19 | $5.94 | 0 |
| 2017-01-17 | $18.19 | $18.19 | $18.19 | $18.19 | $5.94 | 1,080 |
| 2017-01-13 | $18.25 | $18.25 | $18.25 | $18.25 | $5.96 | 0 |
| 2017-01-12 | $18.25 | $18.25 | $18.25 | $18.25 | $5.96 | 0 |
| 2017-01-11 | $18.25 | $18.25 | $18.25 | $18.25 | $5.96 | 0 |
| 2017-01-10 | $18.25 | $18.25 | $18.25 | $18.25 | $5.96 | 0 |
| 2017-01-09 | $18.25 | $18.25 | $18.25 | $18.25 | $5.96 | 140 |
| 2017-01-06 | $18.25 | $18.25 | $18.25 | $18.25 | $5.96 | 200 |
| 2017-01-05 | $18.59 | $18.59 | $18.59 | $18.59 | $6.07 | 0 |
| 2017-01-04 | $18.59 | $18.59 | $18.59 | $18.59 | $6.07 | 0 |
| 2017-01-03 | $18.59 | $18.59 | $18.59 | $18.59 | $6.07 | 0 |
| 2016-12-30 | $18.59 | $18.59 | $18.59 | $18.59 | $6.07 | 400 |
| 2016-12-29 | $18.50 | $18.50 | $18.50 | $18.50 | $6.04 | 0 |
| 2016-12-28 | $18.50 | $18.50 | $18.50 | $18.50 | $6.04 | 70 |
| 2016-12-27 | $18.50 | $18.50 | $18.50 | $18.50 | $5.99 | 0 |
| 2016-12-23 | $18.50 | $18.50 | $18.50 | $18.50 | $5.99 | 200 |
| 2016-12-22 | $18.49 | $18.49 | $18.49 | $18.49 | $5.99 | 200 |
| 2016-12-21 | $18.25 | $18.25 | $18.25 | $18.25 | $5.91 | 0 |
| 2016-12-20 | $18.25 | $18.25 | $18.25 | $18.25 | $5.91 | 0 |
| 2016-12-19 | $18.25 | $18.25 | $18.25 | $18.25 | $5.91 | 0 |
| 2016-12-16 | $18.25 | $18.25 | $18.25 | $18.25 | $5.91 | 1,380 |
| 2016-12-15 | $18.50 | $18.50 | $18.50 | $18.50 | $5.99 | 200 |
| 2016-12-14 | $18.75 | $18.75 | $18.75 | $18.75 | $6.07 | 0 |
| 2016-12-13 | $18.75 | $18.75 | $18.75 | $18.75 | $6.07 | 600 |
| 2016-12-12 | $18.75 | $18.75 | $18.75 | $18.75 | $6.07 | 0 |
| 2016-12-09 | $18.75 | $18.75 | $18.75 | $18.75 | $6.07 | 3,032 |
| 2016-12-08 | $18.00 | $18.00 | $18.00 | $18.00 | $5.83 | 56 |
| 2016-12-07 | $18.00 | $18.00 | $18.00 | $18.00 | $5.83 | 1,000 |
| 2016-12-06 | $18.00 | $18.00 | $18.00 | $18.00 | $5.83 | 9,684 |
| 2016-12-05 | $18.40 | $18.40 | $18.40 | $18.40 | $5.96 | 0 |
| 2016-12-02 | $18.40 | $18.40 | $18.40 | $18.40 | $5.96 | 0 |
| 2016-12-01 | $18.40 | $18.40 | $18.40 | $18.40 | $5.96 | 2,000 |
| 2016-11-30 | $18.00 | $18.50 | $18.00 | $18.50 | $5.99 | 2,500 |
| 2016-11-29 | $18.00 | $18.00 | $18.00 | $18.00 | $5.83 | 0 |
| 2016-11-28 | $18.00 | $18.00 | $18.00 | $18.00 | $5.83 | 1,500 |
| 2016-11-25 | $17.90 | $17.90 | $17.90 | $17.90 | $5.80 | 0 |
| 2016-11-23 | $17.90 | $17.90 | $17.90 | $17.90 | $5.80 | 0 |
| 2016-11-22 | $17.90 | $17.90 | $17.90 | $17.90 | $5.80 | 0 |
| 2016-11-21 | $17.90 | $17.90 | $17.90 | $17.90 | $5.80 | 0 |
| 2016-11-18 | $17.90 | $17.90 | $17.90 | $17.90 | $5.80 | 800 |
| 2016-11-17 | $18.00 | $18.00 | $18.00 | $18.00 | $5.83 | 2,200 |
| 2016-11-16 | $17.90 | $18.00 | $17.90 | $17.99 | $5.83 | 2,000 |
| 2016-11-15 | $17.80 | $17.90 | $17.80 | $17.90 | $5.80 | 2,100 |
| 2016-11-14 | $17.80 | $17.80 | $17.80 | $17.80 | $5.76 | 300 |
| 2016-11-11 | $17.80 | $17.80 | $17.80 | $17.80 | $5.76 | 600 |
| 2016-11-10 | $17.60 | $17.85 | $17.60 | $17.80 | $5.76 | 6,000 |
| 2016-11-09 | $17.60 | $17.60 | $17.60 | $17.60 | $5.70 | 0 |
| 2016-11-08 | $17.50 | $17.75 | $17.45 | $17.60 | $5.70 | 21,874 |
| 2016-11-07 | $17.90 | $17.90 | $17.90 | $17.90 | $5.80 | 0 |
| 2016-11-04 | $17.89 | $17.90 | $17.89 | $17.90 | $5.80 | 600 |
| 2016-11-03 | $17.90 | $17.90 | $17.90 | $17.90 | $5.80 | 0 |
| 2016-11-02 | $17.90 | $17.90 | $17.90 | $17.90 | $5.80 | 0 |
| 2016-11-01 | $17.90 | $17.90 | $17.90 | $17.90 | $5.80 | 200 |
| 2016-10-31 | $17.00 | $17.49 | $17.00 | $17.49 | $5.66 | 3,600 |
| 2016-10-28 | $17.00 | $17.00 | $16.54 | $17.00 | $5.50 | 3,204 |
| 2016-10-27 | $16.95 | $17.09 | $16.95 | $17.00 | $5.50 | 12,290 |
| 2016-10-26 | $16.53 | $16.53 | $16.53 | $16.53 | $5.35 | 0 |
| 2016-10-25 | $16.53 | $16.53 | $16.53 | $16.53 | $5.35 | 0 |
| 2016-10-24 | $16.53 | $16.53 | $16.53 | $16.53 | $5.35 | 1,000 |
| 2016-10-21 | $16.75 | $16.75 | $16.75 | $16.75 | $5.42 | 0 |
| 2016-10-20 | $16.75 | $16.75 | $16.75 | $16.75 | $5.42 | 1,000 |
| 2016-10-19 | $16.83 | $16.83 | $16.75 | $16.75 | $5.42 | 3,800 |
| 2016-10-18 | $16.83 | $16.83 | $16.83 | $16.83 | $5.45 | 0 |
| 2016-10-17 | $16.83 | $16.83 | $16.83 | $16.83 | $5.45 | 0 |
| 2016-10-14 | $16.83 | $16.83 | $16.83 | $16.83 | $5.45 | 0 |
| 2016-10-13 | $16.83 | $16.83 | $16.83 | $16.83 | $5.45 | 0 |
| 2016-10-12 | $16.83 | $16.83 | $16.83 | $16.83 | $5.40 | 0 |
| 2016-10-11 | $16.83 | $16.83 | $16.83 | $16.83 | $5.40 | 0 |
| 2016-10-10 | $16.83 | $16.83 | $16.83 | $16.83 | $5.40 | 0 |
| 2016-10-07 | $16.83 | $16.83 | $16.83 | $16.83 | $5.40 | 600 |
| 2016-10-06 | $16.83 | $16.83 | $16.83 | $16.83 | $5.40 | 0 |
| 2016-10-05 | $16.34 | $16.83 | $16.34 | $16.83 | $5.40 | 1,220 |
| 2016-10-04 | $16.34 | $16.34 | $16.34 | $16.34 | $5.24 | 800 |
| 2016-10-03 | $16.33 | $16.33 | $16.33 | $16.33 | $5.24 | 0 |
| 2016-09-30 | $16.33 | $16.33 | $16.33 | $16.33 | $5.24 | 0 |
| 2016-09-29 | $16.26 | $16.33 | $16.26 | $16.33 | $5.24 | 4,050 |
| 2016-09-28 | $16.34 | $16.34 | $16.26 | $16.26 | $5.22 | 4,600 |
| 2016-09-27 | $16.34 | $16.34 | $16.34 | $16.34 | $5.24 | 1,200 |
| 2016-09-26 | $16.34 | $16.34 | $16.34 | $16.34 | $5.24 | 1,000 |
| 2016-09-23 | $16.28 | $16.28 | $16.28 | $16.28 | $5.22 | 0 |
| 2016-09-22 | $16.34 | $16.34 | $16.28 | $16.28 | $5.22 | 1,200 |
| 2016-09-21 | $16.34 | $16.35 | $16.34 | $16.35 | $5.25 | 7,280 |
| 2016-09-20 | $16.35 | $16.35 | $16.35 | $16.35 | $5.25 | 0 |
| 2016-09-19 | $16.35 | $16.35 | $16.35 | $16.35 | $5.25 | 120 |
| 2016-09-16 | $16.35 | $16.35 | $16.35 | $16.35 | $5.25 | 2,200 |
| 2016-09-15 | $16.35 | $16.35 | $15.76 | $15.76 | $5.06 | 1,000 |
| 2016-09-14 | $16.45 | $16.45 | $16.45 | $16.45 | $5.28 | 780 |
| 2016-09-13 | $16.55 | $16.55 | $16.35 | $16.35 | $5.25 | 2,200 |
| 2016-09-12 | $16.70 | $16.70 | $16.70 | $16.70 | $5.36 | 80 |
| 2016-09-09 | $16.70 | $16.70 | $16.70 | $16.70 | $5.36 | 2,000 |
| 2016-09-08 | $16.48 | $16.48 | $16.48 | $16.48 | $5.29 | 0 |
| 2016-09-07 | $16.48 | $16.48 | $16.48 | $16.48 | $5.29 | 410 |
| 2016-09-06 | $16.60 | $16.60 | $16.48 | $16.48 | $5.29 | 2,270 |
| 2016-09-02 | $16.44 | $16.44 | $16.44 | $16.44 | $5.28 | 0 |
| 2016-09-01 | $16.44 | $16.44 | $16.44 | $16.44 | $5.28 | 200 |
| 2016-08-31 | $16.53 | $16.90 | $16.44 | $16.44 | $5.28 | 5,020 |
| 2016-08-30 | $16.95 | $16.95 | $16.95 | $16.95 | $5.44 | 0 |
| 2016-08-29 | $16.95 | $16.95 | $16.95 | $16.95 | $5.44 | 3,100 |
| 2016-08-26 | $16.90 | $16.90 | $16.90 | $16.90 | $5.42 | 0 |
| 2016-08-25 | $16.99 | $16.99 | $16.89 | $16.90 | $5.42 | 3,500 |
| 2016-08-24 | $16.35 | $16.35 | $16.35 | $16.35 | $5.25 | 0 |
| 2016-08-23 | $16.25 | $16.35 | $16.25 | $16.35 | $5.25 | 1,300 |
| 2016-08-22 | $16.26 | $16.26 | $16.26 | $16.26 | $5.22 | 200 |
| 2016-08-19 | $16.84 | $16.84 | $16.84 | $16.84 | $5.40 | 400 |
| 2016-08-18 | $16.85 | $16.85 | $16.85 | $16.85 | $5.41 | 0 |
| 2016-08-17 | $16.85 | $16.85 | $16.85 | $16.85 | $5.41 | 0 |
| 2016-08-16 | $16.85 | $16.85 | $16.85 | $16.85 | $5.41 | 1,220 |
| 2016-08-15 | $16.85 | $16.85 | $16.85 | $16.85 | $5.41 | 0 |
| 2016-08-12 | $16.85 | $16.85 | $16.85 | $16.85 | $5.41 | 0 |
| 2016-08-11 | $16.85 | $16.85 | $16.85 | $16.85 | $5.41 | 0 |
| 2016-08-10 | $16.85 | $16.85 | $16.85 | $16.85 | $5.41 | 0 |
| 2016-08-09 | $17.24 | $17.30 | $16.85 | $16.85 | $5.41 | 6,000 |
| 2016-08-08 | $17.24 | $17.24 | $17.24 | $17.24 | $5.53 | 0 |
| 2016-08-05 | $17.24 | $17.24 | $17.24 | $17.24 | $5.53 | 200 |
| 2016-08-04 | $17.00 | $17.00 | $17.00 | $17.00 | $5.46 | 0 |
| 2016-08-03 | $17.00 | $17.00 | $17.00 | $17.00 | $5.46 | 0 |
| 2016-08-02 | $17.00 | $17.00 | $17.00 | $17.00 | $5.46 | 0 |
| 2016-08-01 | $17.00 | $17.00 | $17.00 | $17.00 | $5.46 | 2,320 |
| 2016-07-29 | $17.00 | $17.50 | $17.00 | $17.00 | $5.46 | 27,422 |
| 2016-07-28 | $17.18 | $17.18 | $17.18 | $17.18 | $5.51 | 0 |
| 2016-07-27 | $17.18 | $17.18 | $17.18 | $17.18 | $5.51 | 0 |
| 2016-07-26 | $15.40 | $17.25 | $15.40 | $17.18 | $5.51 | 7,080 |
| 2016-07-25 | $15.15 | $15.15 | $15.15 | $15.15 | $4.86 | 1,000 |
| 2016-07-22 | $15.15 | $15.15 | $15.15 | $15.15 | $4.86 | 200 |
| 2016-07-21 | $15.00 | $15.00 | $15.00 | $15.00 | $4.81 | 0 |
| 2016-07-20 | $15.00 | $15.00 | $15.00 | $15.00 | $4.81 | 0 |
| 2016-07-19 | $15.00 | $15.00 | $15.00 | $15.00 | $4.81 | 0 |
| 2016-07-18 | $15.00 | $15.00 | $15.00 | $15.00 | $4.81 | 0 |
| 2016-07-15 | $15.00 | $15.00 | $15.00 | $15.00 | $4.81 | 0 |
| 2016-07-14 | $15.00 | $15.00 | $15.00 | $15.00 | $4.81 | 0 |
| 2016-07-13 | $15.00 | $15.00 | $15.00 | $15.00 | $4.81 | 0 |
| 2016-07-12 | $15.25 | $15.25 | $15.00 | $15.00 | $4.81 | 1,000 |
| 2016-07-11 | $15.30 | $15.30 | $15.30 | $15.30 | $4.91 | 0 |
| 2016-07-08 | $15.30 | $15.30 | $15.30 | $15.30 | $4.91 | 0 |
| 2016-07-07 | $15.30 | $15.30 | $15.30 | $15.30 | $4.91 | 0 |
| 2016-07-06 | $15.30 | $15.30 | $15.30 | $15.30 | $4.91 | 2,000 |
| 2016-07-05 | $15.30 | $15.30 | $15.30 | $15.30 | $4.91 | 0 |
| 2016-07-01 | $15.30 | $15.30 | $15.30 | $15.30 | $4.91 | 0 |
| 2016-06-30 | $15.30 | $15.30 | $15.30 | $15.30 | $4.91 | 0 |
| 2016-06-29 | $15.50 | $15.50 | $15.30 | $15.30 | $4.91 | 1,200 |
| 2016-06-28 | $15.60 | $15.60 | $15.60 | $15.60 | $5.01 | 320 |
| 2016-06-27 | $15.55 | $15.60 | $15.55 | $15.60 | $4.91 | 1,520 |
| 2016-06-24 | $15.75 | $15.75 | $15.55 | $15.55 | $4.90 | 4,400 |
| 2016-06-23 | $15.50 | $15.50 | $15.50 | $15.50 | $4.88 | 2,400 |
| 2016-06-22 | $14.35 | $14.35 | $14.35 | $14.35 | $4.52 | 0 |
| 2016-06-21 | $14.35 | $14.35 | $14.35 | $14.35 | $4.52 | 0 |
| 2016-06-20 | $14.35 | $14.35 | $14.35 | $14.35 | $4.52 | 0 |
| 2016-06-17 | $14.35 | $14.35 | $14.35 | $14.35 | $4.52 | 0 |
| 2016-06-16 | $14.35 | $14.35 | $14.35 | $14.35 | $4.52 | 0 |
| 2016-06-15 | $14.35 | $14.35 | $14.35 | $14.35 | $4.52 | 0 |
| 2016-06-14 | $14.35 | $14.35 | $14.35 | $14.35 | $4.52 | 0 |
| 2016-06-13 | $14.35 | $14.35 | $14.35 | $14.35 | $4.52 | 0 |
| 2016-06-10 | $14.35 | $14.35 | $14.35 | $14.35 | $4.52 | 0 |
| 2016-06-09 | $14.35 | $14.35 | $14.35 | $14.35 | $4.52 | 3,960 |
| 2016-06-08 | $14.25 | $14.25 | $14.25 | $14.25 | $4.49 | 0 |
| 2016-06-07 | $13.91 | $14.25 | $13.91 | $14.25 | $4.49 | 2,400 |
| 2016-06-06 | $14.00 | $14.00 | $14.00 | $14.00 | $4.41 | 0 |
| 2016-06-03 | $14.00 | $14.00 | $14.00 | $14.00 | $4.41 | 0 |
| 2016-06-02 | $14.00 | $14.00 | $14.00 | $14.00 | $4.41 | 102 |
| 2016-06-01 | $13.90 | $14.00 | $13.90 | $14.00 | $4.41 | 800 |
| 2016-05-31 | $13.45 | $13.45 | $13.45 | $13.45 | $4.24 | 0 |
| 2016-05-27 | $13.45 | $13.45 | $13.45 | $13.45 | $4.24 | 0 |
| 2016-05-26 | $13.45 | $13.45 | $13.45 | $13.45 | $4.24 | 0 |
| 2016-05-25 | $13.45 | $13.45 | $13.45 | $13.45 | $4.24 | 0 |
| 2016-05-24 | $13.45 | $13.45 | $13.45 | $13.45 | $4.24 | 0 |
| 2016-05-23 | $13.45 | $13.45 | $13.45 | $13.45 | $4.24 | 0 |
| 2016-05-20 | $13.45 | $13.45 | $13.45 | $13.45 | $4.24 | 0 |
| 2016-05-19 | $13.45 | $13.45 | $13.45 | $13.45 | $4.24 | 0 |
| 2016-05-18 | $13.45 | $13.45 | $13.45 | $13.45 | $4.24 | 0 |
| 2016-05-17 | $13.45 | $13.45 | $13.45 | $13.45 | $4.24 | 200 |
| 2016-05-16 | $13.70 | $13.70 | $13.70 | $13.70 | $4.31 | 0 |
| 2016-05-13 | $13.70 | $13.70 | $13.70 | $13.70 | $4.31 | 0 |
| 2016-05-12 | $13.70 | $13.70 | $13.70 | $13.70 | $4.31 | 0 |
| 2016-05-11 | $13.75 | $13.75 | $13.70 | $13.70 | $4.31 | 800 |
| 2016-05-10 | $15.50 | $15.50 | $13.75 | $13.75 | $4.33 | 800 |
| 2016-05-09 | $12.90 | $12.90 | $12.90 | $12.90 | $4.06 | 0 |
| 2016-05-06 | $12.90 | $12.90 | $12.90 | $12.90 | $4.06 | 14 |
| 2016-05-05 | $12.90 | $12.90 | $12.90 | $12.90 | $4.06 | 0 |
| 2016-05-04 | $12.90 | $12.90 | $12.90 | $12.90 | $4.06 | 0 |
| 2016-05-03 | $12.50 | $12.90 | $12.50 | $12.90 | $4.06 | 1,280 |
| 2016-05-02 | $12.50 | $12.50 | $12.50 | $12.50 | $3.94 | 0 |
| 2016-04-29 | $12.40 | $12.50 | $12.40 | $12.50 | $3.94 | 3,708 |
| 2016-04-28 | $12.50 | $12.50 | $12.50 | $12.50 | $3.94 | 356 |
| 2016-04-27 | $12.05 | $12.15 | $12.05 | $12.15 | $3.83 | 1,528 |
| 2016-04-26 | $11.65 | $12.15 | $11.65 | $12.15 | $3.83 | 5,022 |
| 2016-04-25 | $11.60 | $11.60 | $11.60 | $11.60 | $3.65 | 200 |
| 2016-04-22 | $11.59 | $11.59 | $11.59 | $11.59 | $3.65 | 0 |
| 2016-04-21 | $11.59 | $11.59 | $11.59 | $11.59 | $3.65 | 0 |
| 2016-04-20 | $11.59 | $11.59 | $11.59 | $11.59 | $3.65 | 0 |
| 2016-04-19 | $11.59 | $11.59 | $11.59 | $11.59 | $3.65 | 200 |
| 2016-04-18 | $11.50 | $11.50 | $11.50 | $11.50 | $3.62 | 0 |
| 2016-04-15 | $11.50 | $11.50 | $11.50 | $11.50 | $3.62 | 0 |
| 2016-04-14 | $11.50 | $11.50 | $11.50 | $11.50 | $3.62 | 0 |
| 2016-04-13 | $11.50 | $11.50 | $11.50 | $11.50 | $3.62 | 0 |
| 2016-04-12 | $11.50 | $11.50 | $11.50 | $11.50 | $3.62 | 0 |
| 2016-04-11 | $11.50 | $11.50 | $11.50 | $11.50 | $3.62 | 0 |
| 2016-04-08 | $11.50 | $11.50 | $11.50 | $11.50 | $3.62 | 0 |
| 2016-04-07 | $11.50 | $11.50 | $11.50 | $11.50 | $3.62 | 0 |
| 2016-04-06 | $11.50 | $11.50 | $11.50 | $11.50 | $3.62 | 424 |
| 2016-04-05 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-04-04 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-04-01 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-03-31 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-03-30 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-03-29 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-03-28 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 4 |
| 2016-03-24 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-03-23 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-03-22 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-03-21 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-03-18 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-03-17 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-03-16 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-03-15 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-03-14 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 898 |
| 2016-03-11 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 4 |
| 2016-03-10 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-03-09 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 0 |
| 2016-03-08 | $11.25 | $11.25 | $11.25 | $11.25 | $3.54 | 2,522 |
| 2016-03-07 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 154 |
| 2016-03-04 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 0 |
| 2016-03-03 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 0 |
| 2016-03-02 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 0 |
| 2016-03-01 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 0 |
| 2016-02-29 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 0 |
| 2016-02-26 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 0 |
| 2016-02-25 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 0 |
| 2016-02-24 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 0 |
| 2016-02-23 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 0 |
| 2016-02-22 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 0 |
| 2016-02-19 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 0 |
| 2016-02-18 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 0 |
| 2016-02-17 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 0 |
| 2016-02-16 | $11.62 | $11.62 | $11.62 | $11.62 | $3.66 | 400 |
| 2016-02-12 | $11.50 | $11.60 | $11.50 | $11.60 | $3.65 | 5,566 |
| 2016-02-11 | $10.75 | $10.75 | $10.75 | $10.75 | $3.39 | 3,050 |
| 2016-02-10 | $10.62 | $10.62 | $10.62 | $10.62 | $3.34 | 0 |
| 2016-02-09 | $10.62 | $10.62 | $10.62 | $10.62 | $3.34 | 0 |
| 2016-02-08 | $10.62 | $10.62 | $10.62 | $10.62 | $3.34 | 0 |
| 2016-02-05 | $10.62 | $10.62 | $10.62 | $10.62 | $3.34 | 4 |
| 2016-02-04 | $10.62 | $10.62 | $10.62 | $10.62 | $3.34 | 0 |
| 2016-02-03 | $10.62 | $10.62 | $10.62 | $10.62 | $3.34 | 0 |
| 2016-02-02 | $10.62 | $10.62 | $10.62 | $10.62 | $3.34 | 0 |
| 2016-02-01 | $10.62 | $10.62 | $10.62 | $10.62 | $3.34 | 0 |
| 2016-01-29 | $11.05 | $11.05 | $10.62 | $10.62 | $3.34 | 2,806 |
| 2016-01-28 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 0 |
| 2016-01-27 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 154 |
| 2016-01-26 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 0 |
| 2016-01-25 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 0 |
| 2016-01-22 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 0 |
| 2016-01-21 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 0 |
| 2016-01-20 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 0 |
| 2016-01-19 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 0 |
| 2016-01-15 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 0 |
| 2016-01-14 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 0 |
| 2016-01-13 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 0 |
| 2016-01-12 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 0 |
| 2016-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 0 |
| 2016-01-08 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 0 |
| 2016-01-07 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 170 |
| 2016-01-06 | $11.00 | $11.00 | $11.00 | $11.00 | $3.46 | 2,000 |
| 2016-01-05 | $11.39 | $11.39 | $11.39 | $11.39 | $3.59 | 0 |
| 2016-01-04 | $11.39 | $11.39 | $11.39 | $11.39 | $3.59 | 0 |
| 2015-12-31 | $11.39 | $11.39 | $11.39 | $11.39 | $3.59 | 0 |
| 2015-12-30 | $11.39 | $11.39 | $11.39 | $11.39 | $3.59 | 0 |
| 2015-12-29 | $11.39 | $11.39 | $11.39 | $11.39 | $3.59 | 0 |
| 2015-12-28 | $11.39 | $11.39 | $11.39 | $11.39 | $3.59 | 0 |
| 2015-12-24 | $11.39 | $11.39 | $11.39 | $11.39 | $3.59 | 0 |
| 2015-12-23 | $11.39 | $11.39 | $11.39 | $11.39 | $3.59 | 0 |
| 2015-12-22 | $11.39 | $11.39 | $11.39 | $11.39 | $3.59 | 0 |
| 2015-12-21 | $11.39 | $11.39 | $11.39 | $11.39 | $3.59 | 400 |
| 2015-12-18 | $10.60 | $10.60 | $10.60 | $10.60 | $3.34 | 14,000 |
| 2015-12-17 | $10.51 | $10.60 | $10.51 | $10.60 | $3.34 | 14,000 |
| 2015-12-16 | $10.51 | $10.51 | $10.51 | $10.51 | $3.31 | 0 |
| 2015-12-15 | $10.51 | $10.51 | $10.51 | $10.51 | $3.31 | 1,830 |
| 2015-12-14 | $10.70 | $10.70 | $10.70 | $10.70 | $3.37 | 0 |
| 2015-12-11 | $10.70 | $10.70 | $10.70 | $10.70 | $3.37 | 0 |
| 2015-12-10 | $10.70 | $10.70 | $10.70 | $10.70 | $3.37 | 2 |
| 2015-12-09 | $10.70 | $10.70 | $10.70 | $10.70 | $3.37 | 0 |
| 2015-12-08 | $10.70 | $10.70 | $10.70 | $10.70 | $3.37 | 4,000 |
| 2015-12-07 | $10.43 | $10.43 | $10.43 | $10.43 | $3.28 | 4,400 |
| 2015-12-04 | $10.35 | $10.35 | $10.35 | $10.35 | $3.26 | 0 |
| 2015-12-03 | $10.35 | $10.35 | $10.35 | $10.35 | $3.26 | 0 |
| 2015-12-02 | $10.35 | $10.35 | $10.35 | $10.35 | $3.26 | 634 |
| 2015-12-01 | $11.10 | $11.10 | $11.10 | $11.10 | $3.50 | 0 |
| 2015-11-30 | $11.10 | $11.10 | $11.10 | $11.10 | $3.50 | 0 |
| 2015-11-27 | $11.10 | $11.10 | $11.10 | $11.10 | $3.50 | 0 |
| 2015-11-25 | $11.10 | $11.10 | $11.10 | $11.10 | $3.40 | 0 |
| 2015-11-24 | $11.10 | $11.10 | $11.10 | $11.10 | $3.40 | 0 |
| 2015-11-23 | $11.10 | $11.10 | $11.10 | $11.10 | $3.40 | 0 |
| 2015-11-20 | $11.10 | $11.10 | $11.10 | $11.10 | $3.40 | 0 |
| 2015-11-19 | $11.10 | $11.10 | $11.10 | $11.10 | $3.40 | 0 |
| 2015-11-18 | $11.10 | $11.10 | $11.10 | $11.10 | $3.40 | 1,998 |
| 2015-11-17 | $11.10 | $11.10 | $11.10 | $11.10 | $3.40 | 0 |
| 2015-11-16 | $11.10 | $11.10 | $11.10 | $11.10 | $3.40 | 0 |
| 2015-11-13 | $11.10 | $11.10 | $11.10 | $11.10 | $3.40 | 1,998 |
| 2015-11-12 | $11.24 | $11.24 | $11.20 | $11.20 | $3.43 | 2 |
| 2015-11-11 | $11.24 | $11.24 | $11.20 | $11.20 | $3.43 | 0 |
| 2015-11-10 | $11.24 | $11.24 | $11.20 | $11.20 | $3.43 | 0 |
| 2015-11-09 | $11.24 | $11.24 | $11.20 | $11.20 | $3.43 | 0 |
| 2015-11-06 | $11.24 | $11.24 | $11.20 | $11.20 | $3.43 | 3,982 |
| 2015-11-05 | $11.35 | $11.35 | $11.35 | $11.35 | $3.48 | 0 |
| 2015-11-04 | $11.35 | $11.35 | $11.35 | $11.35 | $3.48 | 18 |
| 2015-11-03 | $11.35 | $11.35 | $11.35 | $11.35 | $3.48 | 0 |
| 2015-11-02 | $11.35 | $11.35 | $11.35 | $11.35 | $3.48 | 0 |
| 2015-10-30 | $11.35 | $11.35 | $11.35 | $11.35 | $3.48 | 0 |
| 2015-10-29 | $11.35 | $11.35 | $11.35 | $11.35 | $3.48 | 0 |
| 2015-10-28 | $11.35 | $11.35 | $11.35 | $11.35 | $3.48 | 0 |
| 2015-10-27 | $11.35 | $11.35 | $11.35 | $11.35 | $3.48 | 400 |
| 2015-10-26 | $11.00 | $11.25 | $11.00 | $11.25 | $3.45 | 0 |
| 2015-10-23 | $11.00 | $11.25 | $11.00 | $11.25 | $3.45 | 0 |
| 2015-10-22 | $11.00 | $11.25 | $11.00 | $11.25 | $3.45 | 0 |
| 2015-10-21 | $11.00 | $11.25 | $11.00 | $11.25 | $3.45 | 0 |
| 2015-10-20 | $11.00 | $11.25 | $11.00 | $11.25 | $3.45 | 1,502 |
| 2015-10-19 | $10.80 | $10.85 | $10.80 | $10.85 | $3.33 | 0 |
| 2015-10-16 | $10.80 | $10.85 | $10.80 | $10.85 | $3.33 | 0 |
| 2015-10-15 | $10.80 | $10.85 | $10.80 | $10.85 | $3.33 | 0 |
| 2015-10-14 | $10.80 | $10.85 | $10.80 | $10.85 | $3.33 | 25,000 |
| 2015-10-13 | $10.75 | $10.75 | $10.70 | $10.75 | $3.30 | 48,456 |
| 2015-10-12 | $10.80 | $10.80 | $10.80 | $10.80 | $3.31 | 0 |
| 2015-10-09 | $10.80 | $10.80 | $10.80 | $10.80 | $3.31 | 0 |
| 2015-10-08 | $10.80 | $10.80 | $10.80 | $10.80 | $3.31 | 200 |
| 2015-10-07 | $10.75 | $10.75 | $10.75 | $10.75 | $3.30 | 0 |
| 2015-10-06 | $10.75 | $10.75 | $10.75 | $10.75 | $3.30 | 400 |
| 2015-10-05 | $10.65 | $10.65 | $10.65 | $10.65 | $3.27 | 0 |
| 2015-10-02 | $10.65 | $10.65 | $10.65 | $10.65 | $3.27 | 600 |
| 2015-10-01 | $11.35 | $11.35 | $11.24 | $11.24 | $3.45 | 0 |
| 2015-09-30 | $11.35 | $11.35 | $11.24 | $11.24 | $3.45 | 0 |
| 2015-09-29 | $11.35 | $11.35 | $11.24 | $11.24 | $3.45 | 0 |
| 2015-09-28 | $11.35 | $11.35 | $11.24 | $11.24 | $3.45 | 2 |
| 2015-09-25 | $11.35 | $11.35 | $11.24 | $11.24 | $3.45 | 0 |
| 2015-09-24 | $11.35 | $11.35 | $11.24 | $11.24 | $3.45 | 4 |
| 2015-09-23 | $11.35 | $11.35 | $11.24 | $11.24 | $3.45 | 10,690 |
| 2015-09-22 | $11.27 | $11.27 | $11.05 | $11.05 | $3.39 | 2,038 |
| 2015-09-21 | $11.32 | $11.35 | $11.32 | $11.35 | $3.48 | 8,100 |
| 2015-09-18 | $11.30 | $11.30 | $11.05 | $11.30 | $3.46 | 3,328 |
| 2015-09-17 | $10.75 | $10.75 | $10.75 | $10.75 | $3.30 | 0 |
| 2015-09-16 | $10.75 | $10.75 | $10.75 | $10.75 | $3.30 | 0 |
| 2015-09-15 | $10.75 | $10.75 | $10.75 | $10.75 | $3.30 | 4,074 |
| 2015-09-14 | $10.75 | $10.75 | $10.75 | $10.75 | $3.30 | 0 |
| 2015-09-11 | $10.75 | $10.75 | $10.75 | $10.75 | $3.30 | 0 |
| 2015-09-10 | $10.75 | $10.75 | $10.75 | $10.75 | $3.30 | 0 |
| 2015-09-09 | $10.75 | $10.75 | $10.75 | $10.75 | $3.30 | 1,322 |
| 2015-09-08 | $10.80 | $10.80 | $10.70 | $10.70 | $3.28 | 0 |
| 2015-09-04 | $10.80 | $10.80 | $10.70 | $10.70 | $3.28 | 2,800 |
| 2015-09-03 | $10.74 | $10.74 | $10.74 | $10.74 | $3.29 | 0 |
| 2015-09-02 | $10.74 | $10.74 | $10.74 | $10.74 | $3.29 | 0 |
| 2015-09-01 | $10.74 | $10.74 | $10.74 | $10.74 | $3.29 | 200 |
| 2015-08-31 | $10.60 | $10.60 | $10.60 | $10.60 | $3.25 | 2,588 |
| 2015-08-28 | $10.85 | $10.85 | $10.85 | $10.85 | $3.33 | 0 |
Oregon Bancorp Inc (ORBN) News Headlines
Recent Oregon Bancorp Inc (ORBN) News
Similar Companies to Oregon Bancorp Inc (ORBN) 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 | -- | -- | -- |