Pinnacle Bancshares Inc (PCLB) Exchange: PINK
Data as of May 3, 2024
$24.99 ($0.00) 0.00%
Pinnacle Bancshares Inc - Daily Information
Click for more stock information on Pinnacle Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $24.99 |
| Previous Close | $24.99 |
| High | $24.99 |
| Low | $24.99 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $24.99 |
| Adjusted Low | $24.99 |
About Pinnacle Bancshares Inc (PCLB)
Pinnacle Bancshares, Inc. is a bank holding company that operates through its wholly owned subsidiary, Pinnacle Bank (the Bank). The Bank operates as a state-chartered commercial bank with seven offices located in Central and Northwest Alabama. The Bank is primarily engaged in the business of obtaining funds in the form of savings deposits and investing such funds in mortgage loans on single-family residential real estate. To a lesser extent, the Bank is engaged in making consumer loans, commercial real estate loans and other commercial loans. The services offered by the Bank also include Internet and telephone banking, and bill payment. The Company generates revenue primarily from net interest margins derived by soliciting deposits and borrowings, which are used to fund the Company's loan portfolio and investment securities. The Company also derives revenues from fees and charges on loans and deposit accounts.
Invest in Pinnacle Bancshares Inc (PCLB)
Historical Stock Data for Pinnacle Bancshares Inc (PCLB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2024-04-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2024-04-10 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2024-04-09 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 16 |
| 2024-04-08 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 2,888 |
| 2024-04-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2024-04-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 25 |
| 2024-04-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-04-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-04-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-03-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-03-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-03-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 25 |
| 2024-03-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 50 |
| 2024-03-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 351 |
| 2024-03-21 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 100 |
| 2024-03-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 350 |
| 2024-03-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-03-18 | $23.90 | $24.40 | $23.90 | $24.40 | $24.40 | 228 |
| 2024-03-15 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2024-03-14 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2024-03-13 | $24.11 | $24.11 | $24.10 | $24.10 | $24.10 | 1,702 |
| 2024-03-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 0 |
| 2024-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 0 |
| 2024-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 0 |
| 2024-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 0 |
| 2024-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 4 |
| 2024-02-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 145 |
| 2024-02-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 146 |
| 2024-02-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 100 |
| 2024-02-26 | $23.87 | $23.87 | $23.87 | $23.87 | $23.61 | 0 |
| 2024-02-23 | $23.10 | $23.87 | $23.10 | $23.87 | $23.61 | 227 |
| 2024-02-22 | $22.85 | $22.88 | $22.84 | $22.88 | $22.64 | 2,027 |
| 2024-02-21 | $22.79 | $22.79 | $22.79 | $22.79 | $22.55 | 0 |
| 2024-02-20 | $22.79 | $22.79 | $22.79 | $22.79 | $22.55 | 1,000 |
| 2024-02-16 | $22.35 | $22.35 | $22.35 | $22.35 | $22.11 | 0 |
| 2024-02-15 | $22.49 | $22.49 | $22.25 | $22.35 | $22.11 | 840 |
| 2024-02-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.76 | 351 |
| 2024-02-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.76 | 0 |
| 2024-02-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.76 | 380 |
| 2024-02-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 250 |
| 2024-02-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-02-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-02-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-02-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-02-02 | $22.02 | $22.02 | $21.75 | $21.75 | $21.75 | 949 |
| 2024-02-01 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2024-01-31 | $21.50 | $22.04 | $21.50 | $22.04 | $22.04 | 850 |
| 2024-01-30 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 200 |
| 2024-01-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-01-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 14 |
| 2024-01-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 250 |
| 2024-01-24 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2024-01-23 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2024-01-22 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2024-01-19 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 190 |
| 2024-01-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 50 |
| 2024-01-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-01-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-01-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 20 |
| 2024-01-11 | $20.34 | $21.00 | $20.34 | $21.00 | $21.00 | 1,300 |
| 2024-01-10 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-01-09 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-01-08 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-01-05 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-01-04 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-01-03 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-01-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-12-29 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 4 |
| 2023-12-28 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-12-27 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-12-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1 |
| 2023-12-22 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1 |
| 2023-12-21 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 100 |
| 2023-12-20 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-12-19 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 453 |
| 2023-12-18 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-12-15 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-12-14 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-12-13 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-12-12 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 453 |
| 2023-12-11 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 100 |
| 2023-12-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.47 | 190 |
| 2023-12-07 | $19.04 | $19.04 | $19.04 | $19.04 | $18.80 | 0 |
| 2023-12-06 | $19.05 | $19.05 | $19.04 | $19.04 | $18.80 | 1,900 |
| 2023-12-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.76 | 0 |
| 2023-12-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.76 | 0 |
| 2023-12-01 | $18.90 | $19.00 | $18.90 | $19.00 | $18.76 | 200 |
| 2023-11-30 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-11-29 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-11-28 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 12 |
| 2023-11-27 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-11-24 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-11-22 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 620 |
| 2023-11-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-11-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-11-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-11-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-11-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 50 |
| 2023-11-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-11-13 | $18.25 | $18.25 | $18.00 | $18.00 | $18.00 | 400 |
| 2023-11-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 300 |
| 2023-11-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-11-08 | $18.50 | $18.90 | $18.50 | $18.90 | $18.90 | 850 |
| 2023-11-07 | $18.00 | $18.00 | $17.10 | $17.10 | $17.10 | 950 |
| 2023-11-06 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 100 |
| 2023-11-03 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 199 |
| 2023-11-02 | $18.93 | $18.93 | $18.68 | $18.68 | $18.68 | 867 |
| 2023-11-01 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 150 |
| 2023-10-31 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 106 |
| 2023-10-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-10-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-10-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-10-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 201 |
| 2023-10-24 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-10-23 | $19.04 | $19.04 | $19.03 | $19.04 | $19.04 | 448 |
| 2023-10-20 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2023-10-19 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2023-10-18 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2023-10-17 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2023-10-16 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2023-10-13 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2023-10-12 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2023-10-11 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 85 |
| 2023-10-10 | $18.95 | $19.56 | $18.95 | $19.56 | $19.56 | 256 |
| 2023-10-09 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2023-10-06 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2023-10-05 | $20.98 | $20.98 | $18.98 | $18.98 | $18.98 | 650 |
| 2023-10-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-10-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 55 |
| 2023-09-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-09-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-09-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 98 |
| 2023-09-26 | $19.10 | $19.10 | $19.00 | $19.00 | $19.00 | 690 |
| 2023-09-25 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 50 |
| 2023-09-22 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-21 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-20 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 2 |
| 2023-09-19 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-18 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-15 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 17 |
| 2023-09-14 | $19.31 | $19.31 | $19.11 | $19.11 | $19.11 | 600 |
| 2023-09-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2023-09-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2023-09-11 | $19.31 | $19.65 | $19.31 | $19.65 | $19.65 | 400 |
| 2023-09-08 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1 |
| 2023-09-07 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-09-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-09-05 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-09-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-08-31 | $19.20 | $19.20 | $19.20 | $19.20 | $18.93 | 0 |
| 2023-08-30 | $19.20 | $19.20 | $19.20 | $19.20 | $18.93 | 0 |
| 2023-08-29 | $19.20 | $19.20 | $19.20 | $19.20 | $18.93 | 0 |
| 2023-08-28 | $19.20 | $19.20 | $19.20 | $19.20 | $18.93 | 0 |
| 2023-08-25 | $19.20 | $19.20 | $19.20 | $19.20 | $18.93 | 0 |
| 2023-08-24 | $19.20 | $19.20 | $19.20 | $19.20 | $18.93 | 450 |
| 2023-08-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.74 | 100 |
| 2023-08-22 | $18.85 | $18.85 | $18.85 | $18.85 | $18.59 | 0 |
| 2023-08-21 | $18.85 | $18.85 | $18.85 | $18.85 | $18.59 | 0 |
| 2023-08-18 | $18.85 | $18.85 | $18.85 | $18.85 | $18.59 | 0 |
| 2023-08-17 | $18.85 | $18.85 | $18.85 | $18.85 | $18.59 | 0 |
| 2023-08-16 | $18.85 | $18.85 | $18.85 | $18.85 | $18.59 | 0 |
| 2023-08-15 | $18.85 | $18.85 | $18.85 | $18.85 | $18.59 | 145 |
| 2023-08-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.64 | 200 |
| 2023-08-11 | $19.50 | $19.50 | $18.90 | $18.97 | $18.71 | 2,200 |
| 2023-08-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.72 | 200 |
| 2023-08-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2023-08-07 | $19.80 | $19.80 | $19.50 | $19.50 | $19.50 | 1,736 |
| 2023-08-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-03 | $20.08 | $20.08 | $19.80 | $19.80 | $19.80 | 795 |
| 2023-08-02 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 200 |
| 2023-08-01 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 120 |
| 2023-07-31 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 640 |
| 2023-07-28 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 14 |
| 2023-07-27 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-07-26 | $19.50 | $19.50 | $19.45 | $19.45 | $19.45 | 200 |
| 2023-07-25 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 5 |
| 2023-07-24 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-07-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1 |
| 2023-07-20 | $19.00 | $19.30 | $19.00 | $19.30 | $19.30 | 350 |
| 2023-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2023-07-17 | $19.05 | $19.05 | $19.00 | $19.00 | $19.00 | 200 |
| 2023-07-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2023-07-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5 |
| 2023-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-10 | $19.05 | $19.05 | $19.00 | $19.00 | $19.00 | 300 |
| 2023-07-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 2 |
| 2023-07-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-07-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 180 |
| 2023-07-03 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-06-30 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-06-29 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 5 |
| 2023-06-28 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-06-27 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-06-26 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 80 |
| 2023-06-23 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-06-22 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 100 |
| 2023-06-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2 |
| 2023-06-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 18 |
| 2023-06-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2023-06-13 | $19.10 | $19.10 | $19.00 | $19.00 | $19.00 | 410 |
| 2023-06-12 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2023-06-09 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2023-06-08 | $21.00 | $21.00 | $19.10 | $19.15 | $19.15 | 636 |
| 2023-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-06-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-06-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-06-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.73 | 0 |
| 2023-06-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.73 | 0 |
| 2023-05-31 | $21.04 | $21.04 | $21.00 | $21.00 | $20.73 | 369 |
| 2023-05-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 0 |
| 2023-05-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 0 |
| 2023-05-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-05-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-05-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 843 |
| 2023-05-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-05-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-05-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-05-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-05-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 12 |
| 2023-05-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-05-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 90 |
| 2023-05-11 | $20.76 | $20.99 | $20.50 | $20.50 | $20.50 | 1,676 |
| 2023-05-10 | $17.50 | $20.75 | $17.50 | $20.75 | $20.75 | 3,235 |
| 2023-05-09 | $17.75 | $18.05 | $17.50 | $17.75 | $17.75 | 1,481 |
| 2023-05-08 | $17.50 | $17.50 | $17.25 | $17.25 | $17.25 | 2,515 |
| 2023-05-05 | $18.04 | $18.05 | $16.25 | $17.49 | $17.49 | 2,424 |
| 2023-05-04 | $20.01 | $21.00 | $20.00 | $20.00 | $20.00 | 1,356 |
| 2023-05-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-05-02 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-05-01 | $20.01 | $20.30 | $20.01 | $20.25 | $20.25 | 1,844 |
| 2023-04-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-04-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-04-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 450 |
| 2023-04-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1 |
| 2023-04-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 650 |
| 2023-04-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-06 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-03-31 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-03-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 650 |
| 2023-03-29 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-03-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 425 |
| 2023-03-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 6 |
| 2023-03-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 251 |
| 2023-03-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-03-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-03-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 39 |
| 2023-03-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,315 |
| 2023-03-15 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 800 |
| 2023-03-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 10 |
| 2023-03-13 | $17.25 | $18.78 | $16.25 | $18.70 | $18.70 | 1,101 |
| 2023-03-10 | $19.19 | $19.19 | $18.85 | $18.85 | $18.85 | 1,694 |
| 2023-03-09 | $20.96 | $20.96 | $20.00 | $20.00 | $20.00 | 800 |
| 2023-03-08 | $21.50 | $21.50 | $21.00 | $21.00 | $21.00 | 1,151 |
| 2023-03-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,100 |
| 2023-03-06 | $23.00 | $25.00 | $21.74 | $21.74 | $21.74 | 549 |
| 2023-03-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2023-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.73 | 200 |
| 2023-03-01 | $23.00 | $24.00 | $23.00 | $23.50 | $23.23 | 809 |
| 2023-02-28 | $22.25 | $22.25 | $22.25 | $22.25 | $21.99 | 400 |
| 2023-02-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.45 | 0 |
| 2023-02-24 | $21.70 | $21.70 | $21.70 | $21.70 | $21.45 | 0 |
| 2023-02-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.45 | 150 |
| 2023-02-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.45 | 401 |
| 2023-02-21 | $21.15 | $21.15 | $21.15 | $21.15 | $20.90 | 300 |
| 2023-02-17 | $21.67 | $21.67 | $21.67 | $21.67 | $21.42 | 0 |
| 2023-02-16 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2023-02-15 | $21.50 | $21.67 | $21.05 | $21.67 | $21.67 | 657 |
| 2023-02-14 | $21.62 | $21.62 | $21.50 | $21.50 | $21.50 | 400 |
| 2023-02-13 | $22.20 | $22.20 | $21.80 | $21.80 | $21.80 | 400 |
| 2023-02-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 200 |
| 2023-02-09 | $22.40 | $22.40 | $21.80 | $22.40 | $22.40 | 1,700 |
| 2023-02-08 | $22.45 | $22.45 | $22.40 | $22.40 | $22.40 | 201 |
| 2023-02-07 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-02-06 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 400 |
| 2023-02-03 | $22.30 | $22.50 | $22.30 | $22.50 | $22.50 | 1,900 |
| 2023-02-02 | $22.45 | $22.65 | $22.40 | $22.40 | $22.40 | 2,029 |
| 2023-02-01 | $23.10 | $23.10 | $23.00 | $23.00 | $23.00 | 389 |
| 2023-01-31 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-01-30 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-01-27 | $23.00 | $23.00 | $22.75 | $22.75 | $22.75 | 300 |
| 2023-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 300 |
| 2023-01-24 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2023-01-23 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 1 |
| 2023-01-20 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2023-01-19 | $23.99 | $23.99 | $23.79 | $23.79 | $23.79 | 200 |
| 2023-01-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2023-01-17 | $22.50 | $22.70 | $22.50 | $22.70 | $22.70 | 213 |
| 2023-01-13 | $22.83 | $22.99 | $22.83 | $22.99 | $22.99 | 300 |
| 2023-01-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-01-11 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1 |
| 2023-01-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 7 |
| 2023-01-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 5 |
| 2023-01-06 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 100 |
| 2023-01-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-01-04 | $22.75 | $22.99 | $22.75 | $22.75 | $22.75 | 900 |
| 2023-01-03 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-12-30 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 127 |
| 2022-12-29 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 25 |
| 2022-12-28 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2022-12-27 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 18 |
| 2022-12-23 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2022-12-22 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 166 |
| 2022-12-21 | $22.22 | $22.22 | $22.20 | $22.20 | $22.20 | 345 |
| 2022-12-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 34 |
| 2022-12-19 | $23.20 | $23.20 | $22.00 | $22.00 | $22.00 | 700 |
| 2022-12-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-12-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 18 |
| 2022-12-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-12-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-12-12 | $23.95 | $23.95 | $23.75 | $23.75 | $23.75 | 200 |
| 2022-12-09 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-12-08 | $23.85 | $23.85 | $23.85 | $23.85 | $23.60 | 210 |
| 2022-12-07 | $23.85 | $23.85 | $23.85 | $23.85 | $23.60 | 0 |
| 2022-12-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.60 | 0 |
| 2022-12-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.60 | 0 |
| 2022-12-02 | $24.00 | $24.00 | $23.85 | $23.85 | $23.60 | 400 |
| 2022-12-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.75 | 199 |
| 2022-11-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.55 | 0 |
| 2022-11-29 | $24.00 | $24.00 | $23.80 | $23.80 | $23.55 | 200 |
| 2022-11-28 | $24.15 | $24.15 | $24.15 | $24.15 | $23.90 | 0 |
| 2022-11-25 | $24.15 | $24.15 | $24.15 | $24.15 | $23.90 | 25 |
| 2022-11-23 | $24.15 | $24.15 | $24.15 | $24.15 | $23.90 | 0 |
| 2022-11-22 | $24.15 | $24.15 | $24.15 | $24.15 | $23.90 | 0 |
| 2022-11-21 | $24.15 | $24.15 | $24.15 | $24.15 | $23.90 | 0 |
| 2022-11-18 | $24.15 | $24.15 | $24.15 | $24.15 | $23.90 | 200 |
| 2022-11-17 | $24.40 | $24.40 | $24.40 | $24.40 | $24.15 | 531 |
| 2022-11-16 | $24.20 | $24.20 | $24.00 | $24.00 | $23.75 | 200 |
| 2022-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 40 |
| 2022-11-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2022-11-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 100 |
| 2022-11-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.73 | 1 |
| 2022-11-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.73 | 0 |
| 2022-11-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.73 | 0 |
| 2022-11-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.73 | 0 |
| 2022-11-04 | $27.00 | $27.00 | $26.00 | $26.00 | $25.73 | 2,150 |
| 2022-11-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2022-11-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2022-11-01 | $27.05 | $27.05 | $26.86 | $27.00 | $26.72 | 1,000 |
| 2022-10-31 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2022-10-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2022-10-27 | $27.73 | $27.73 | $27.00 | $27.00 | $26.72 | 300 |
| 2022-10-26 | $28.09 | $28.09 | $28.09 | $28.09 | $27.80 | 0 |
| 2022-10-25 | $28.09 | $28.09 | $28.09 | $28.09 | $27.80 | 0 |
| 2022-10-24 | $28.09 | $28.09 | $28.09 | $28.09 | $27.80 | 1 |
| 2022-10-21 | $28.09 | $28.09 | $28.09 | $28.09 | $27.80 | 25 |
| 2022-10-20 | $28.09 | $28.09 | $28.09 | $28.09 | $27.80 | 57 |
| 2022-10-19 | $28.09 | $28.09 | $28.09 | $28.09 | $27.80 | 430 |
| 2022-10-18 | $28.65 | $28.65 | $28.65 | $28.65 | $28.35 | 0 |
| 2022-10-17 | $28.65 | $28.65 | $28.65 | $28.65 | $28.35 | 0 |
| 2022-10-14 | $28.65 | $28.65 | $28.65 | $28.65 | $28.35 | 0 |
| 2022-10-13 | $28.65 | $28.65 | $28.65 | $28.65 | $28.35 | 182 |
| 2022-10-12 | $28.70 | $28.70 | $28.70 | $28.70 | $28.40 | 0 |
| 2022-10-11 | $28.70 | $28.70 | $28.70 | $28.70 | $28.40 | 543 |
| 2022-10-10 | $28.95 | $28.95 | $28.95 | $28.95 | $28.65 | 0 |
| 2022-10-07 | $28.80 | $29.80 | $28.75 | $28.95 | $28.95 | 794 |
| 2022-10-06 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-10-05 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 28 |
| 2022-10-04 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-10-03 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-09-30 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-09-29 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-09-28 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-09-27 | $29.00 | $29.00 | $28.73 | $28.73 | $28.73 | 5,315 |
| 2022-09-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-09-23 | $30.00 | $30.00 | $29.50 | $29.50 | $29.50 | 2,760 |
| 2022-09-22 | $30.25 | $30.25 | $29.44 | $29.44 | $29.44 | 1,308 |
| 2022-09-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-09-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 308 |
| 2022-09-19 | $32.00 | $32.00 | $31.50 | $31.50 | $31.50 | 302 |
| 2022-09-16 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 237 |
| 2022-09-15 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 100 |
| 2022-09-14 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 18 |
| 2022-09-13 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-09-12 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 40 |
| 2022-09-09 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-09-08 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 600 |
| 2022-09-07 | $34.50 | $36.00 | $34.50 | $36.00 | $36.00 | 700 |
| 2022-09-06 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2022-09-02 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2022-09-01 | $33.75 | $33.75 | $33.75 | $33.75 | $33.50 | 0 |
| 2022-08-31 | $33.75 | $33.75 | $33.75 | $33.75 | $33.50 | 0 |
| 2022-08-30 | $33.75 | $33.75 | $33.75 | $33.75 | $33.50 | 0 |
| 2022-08-29 | $33.75 | $33.75 | $33.75 | $33.75 | $33.50 | 0 |
| 2022-08-26 | $33.75 | $33.75 | $33.75 | $33.75 | $33.50 | 0 |
| 2022-08-25 | $33.75 | $33.75 | $33.75 | $33.75 | $33.50 | 260 |
| 2022-08-24 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 200 |
| 2022-08-23 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 100 |
| 2022-08-22 | $34.01 | $34.01 | $34.01 | $34.01 | $33.76 | 492 |
| 2022-08-19 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 1,189 |
| 2022-08-18 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 0 |
| 2022-08-17 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 1 |
| 2022-08-16 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 275 |
| 2022-08-15 | $33.95 | $33.95 | $33.95 | $33.95 | $33.70 | 0 |
| 2022-08-12 | $33.80 | $33.95 | $33.80 | $33.95 | $33.70 | 200 |
| 2022-08-11 | $33.45 | $33.45 | $33.45 | $33.45 | $33.20 | 0 |
| 2022-08-10 | $33.45 | $33.45 | $33.45 | $33.45 | $33.20 | 0 |
| 2022-08-09 | $33.31 | $33.50 | $33.25 | $33.45 | $33.20 | 3,830 |
| 2022-08-08 | $33.25 | $33.25 | $33.25 | $33.25 | $33.01 | 163 |
| 2022-08-05 | $33.30 | $33.30 | $33.30 | $33.30 | $33.06 | 0 |
| 2022-08-04 | $33.30 | $33.30 | $33.30 | $33.30 | $33.06 | 0 |
| 2022-08-03 | $33.30 | $33.30 | $33.30 | $33.30 | $33.06 | 0 |
| 2022-08-02 | $33.30 | $33.30 | $33.30 | $33.30 | $33.06 | 0 |
| 2022-08-01 | $33.30 | $33.30 | $33.30 | $33.30 | $33.06 | 0 |
| 2022-07-29 | $33.30 | $33.30 | $33.30 | $33.30 | $33.06 | 0 |
| 2022-07-28 | $33.31 | $33.31 | $33.30 | $33.30 | $33.06 | 600 |
| 2022-07-27 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 0 |
| 2022-07-26 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 1 |
| 2022-07-25 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 1 |
| 2022-07-22 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 1 |
| 2022-07-21 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 0 |
| 2022-07-20 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 0 |
| 2022-07-19 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 0 |
| 2022-07-18 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 0 |
| 2022-07-15 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 0 |
| 2022-07-14 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 100 |
| 2022-07-13 | $33.30 | $33.30 | $33.30 | $33.30 | $33.06 | 0 |
| 2022-07-12 | $33.30 | $33.30 | $33.30 | $33.30 | $33.06 | 0 |
| 2022-07-11 | $33.30 | $33.30 | $33.30 | $33.30 | $33.06 | 0 |
| 2022-07-08 | $33.09 | $33.99 | $33.09 | $33.30 | $33.06 | 1,210 |
| 2022-07-07 | $31.50 | $31.50 | $31.50 | $31.50 | $31.27 | 0 |
| 2022-07-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.27 | 0 |
| 2022-07-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.27 | 0 |
| 2022-07-01 | $31.51 | $31.51 | $31.50 | $31.50 | $31.27 | 2,333 |
| 2022-06-30 | $33.99 | $33.99 | $33.99 | $33.99 | $33.74 | 0 |
| 2022-06-29 | $33.99 | $33.99 | $33.99 | $33.99 | $33.74 | 126 |
| 2022-06-28 | $33.50 | $33.50 | $33.50 | $33.50 | $33.25 | 0 |
| 2022-06-27 | $33.50 | $33.50 | $33.50 | $33.50 | $33.25 | 0 |
| 2022-06-24 | $33.50 | $33.55 | $33.50 | $33.50 | $33.25 | 86,627 |
| 2022-06-23 | $33.50 | $33.50 | $33.50 | $33.50 | $33.25 | 100 |
| 2022-06-22 | $33.40 | $33.40 | $33.40 | $33.40 | $33.15 | 301 |
| 2022-06-21 | $33.40 | $33.40 | $33.40 | $33.40 | $33.15 | 23 |
| 2022-06-17 | $33.20 | $33.40 | $33.20 | $33.40 | $33.40 | 472 |
| 2022-06-16 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-06-15 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 417 |
| 2022-06-14 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,010 |
| 2022-06-13 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 69 |
| 2022-06-10 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-06-09 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 38 |
| 2022-06-08 | $34.50 | $34.50 | $33.50 | $33.50 | $33.50 | 610 |
| 2022-06-07 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 5 |
| 2022-06-06 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2022-06-03 | $34.80 | $34.80 | $34.80 | $34.80 | $34.55 | 0 |
| 2022-06-02 | $35.50 | $35.50 | $34.75 | $34.80 | $34.55 | 6,423 |
| 2022-06-01 | $35.55 | $35.55 | $35.55 | $35.55 | $35.30 | 0 |
| 2022-05-31 | $35.55 | $35.55 | $35.55 | $35.55 | $35.30 | 0 |
| 2022-05-27 | $35.55 | $35.55 | $35.55 | $35.55 | $35.30 | 120 |
| 2022-05-26 | $36.05 | $36.05 | $36.00 | $36.05 | $35.79 | 14,056 |
| 2022-05-25 | $36.08 | $36.08 | $36.08 | $36.08 | $35.82 | 500 |
| 2022-05-24 | $37.20 | $37.20 | $36.50 | $36.50 | $36.24 | 490 |
| 2022-05-23 | $37.25 | $37.25 | $37.25 | $37.25 | $36.98 | 0 |
| 2022-05-20 | $37.25 | $37.25 | $37.25 | $37.25 | $36.98 | 100 |
| 2022-05-19 | $37.55 | $37.55 | $37.55 | $37.55 | $37.28 | 0 |
| 2022-05-18 | $37.55 | $37.55 | $37.55 | $37.55 | $37.28 | 0 |
| 2022-05-17 | $37.55 | $37.55 | $37.55 | $37.55 | $37.28 | 0 |
| 2022-05-16 | $37.55 | $37.55 | $37.55 | $37.55 | $37.28 | 0 |
| 2022-05-13 | $37.55 | $37.55 | $37.55 | $37.55 | $37.28 | 0 |
| 2022-05-12 | $37.59 | $37.59 | $37.55 | $37.55 | $37.28 | 2,238 |
| 2022-05-11 | $37.55 | $37.55 | $37.55 | $37.55 | $37.28 | 172 |
| 2022-05-10 | $38.45 | $38.45 | $38.00 | $38.00 | $37.73 | 3,650 |
| 2022-05-09 | $38.06 | $38.06 | $38.06 | $38.06 | $37.79 | 0 |
| 2022-05-06 | $38.06 | $38.06 | $38.06 | $38.06 | $37.79 | 142 |
| 2022-05-05 | $39.75 | $39.75 | $39.75 | $39.75 | $39.47 | 0 |
| 2022-05-04 | $39.75 | $39.75 | $39.75 | $39.75 | $39.47 | 0 |
| 2022-05-03 | $39.75 | $39.75 | $39.75 | $39.75 | $39.47 | 0 |
| 2022-05-02 | $39.75 | $39.75 | $39.75 | $39.75 | $39.47 | 0 |
| 2022-04-29 | $39.75 | $39.75 | $39.75 | $39.75 | $39.47 | 0 |
| 2022-04-28 | $39.75 | $39.75 | $39.75 | $39.75 | $39.47 | 0 |
| 2022-04-27 | $39.75 | $39.75 | $39.75 | $39.75 | $39.47 | 10 |
| 2022-04-26 | $39.75 | $39.75 | $39.75 | $39.75 | $39.47 | 0 |
| 2022-04-25 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 220 |
| 2022-04-22 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 0 |
| 2022-04-21 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 220 |
| 2022-04-20 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 200 |
| 2022-04-19 | $40.05 | $40.05 | $40.05 | $40.05 | $39.76 | 10 |
| 2022-04-18 | $40.05 | $40.05 | $40.05 | $40.05 | $39.76 | 0 |
| 2022-04-14 | $40.05 | $40.05 | $40.05 | $40.05 | $39.76 | 100 |
| 2022-04-13 | $40.90 | $40.90 | $40.90 | $40.90 | $40.61 | 58 |
| 2022-04-12 | $40.90 | $40.90 | $40.90 | $40.90 | $40.61 | 0 |
| 2022-04-11 | $40.90 | $40.90 | $40.90 | $40.90 | $40.61 | 0 |
| 2022-04-08 | $40.00 | $40.90 | $40.00 | $40.90 | $40.61 | 582 |
| 2022-04-07 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2022-04-06 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 107 |
| 2022-04-05 | $39.10 | $39.10 | $39.10 | $39.10 | $38.82 | 356 |
| 2022-04-04 | $39.10 | $39.10 | $39.10 | $39.10 | $38.82 | 0 |
| 2022-04-01 | $39.10 | $39.10 | $39.10 | $39.10 | $38.82 | 0 |
| 2022-03-31 | $39.10 | $39.10 | $39.10 | $39.10 | $38.82 | 0 |
| 2022-03-30 | $39.10 | $39.10 | $39.10 | $39.10 | $38.82 | 356 |
| 2022-03-29 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 133 |
| 2022-03-28 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 0 |
| 2022-03-25 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 2 |
| 2022-03-24 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 50 |
| 2022-03-23 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 0 |
| 2022-03-22 | $40.00 | $40.00 | $39.80 | $40.00 | $39.71 | 1,154 |
| 2022-03-21 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 0 |
| 2022-03-18 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 7 |
| 2022-03-17 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 100 |
| 2022-03-16 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 15 |
| 2022-03-15 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 0 |
| 2022-03-14 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 1 |
| 2022-03-11 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 0 |
| 2022-03-10 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 0 |
| 2022-03-09 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 0 |
| 2022-03-08 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 0 |
| 2022-03-07 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 0 |
| 2022-03-04 | $40.00 | $40.00 | $40.00 | $40.00 | $39.71 | 500 |
| 2022-03-03 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-03-02 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-03-01 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-28 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 511 |
| 2022-02-25 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-24 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-23 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-22 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-18 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-17 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-16 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-15 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-14 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-11 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-10 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-09 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-08 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-07 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-04 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-03 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-02 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-02-01 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 1,500 |
| 2022-01-31 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 811 |
| 2022-01-28 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-01-27 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-01-26 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-01-25 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 28 |
| 2022-01-24 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-01-21 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-01-20 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-01-19 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-01-18 | $40.20 | $40.20 | $40.20 | $40.20 | $39.67 | 765 |
| 2022-01-14 | $40.20 | $40.20 | $40.20 | $40.20 | $39.67 | 0 |
| 2022-01-13 | $40.20 | $40.20 | $40.20 | $40.20 | $39.67 | 765 |
| 2022-01-12 | $40.20 | $40.20 | $40.20 | $40.20 | $39.67 | 171 |
| 2022-01-11 | $40.10 | $40.20 | $40.00 | $40.20 | $39.67 | 2,109 |
| 2022-01-10 | $40.20 | $40.20 | $40.20 | $40.20 | $39.67 | 11 |
| 2022-01-07 | $40.20 | $40.20 | $40.20 | $40.20 | $39.67 | 0 |
| 2022-01-06 | $40.20 | $40.20 | $40.20 | $40.20 | $39.67 | 100 |
| 2022-01-05 | $40.20 | $40.20 | $40.00 | $40.00 | $39.47 | 400 |
| 2022-01-04 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2022-01-03 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2021-12-31 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2021-12-30 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2021-12-29 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 0 |
| 2021-12-28 | $40.00 | $40.20 | $40.00 | $40.00 | $39.47 | 1,050 |
| 2021-12-27 | $38.00 | $38.00 | $38.00 | $38.00 | $37.49 | 0 |
| 2021-12-23 | $38.00 | $38.00 | $38.00 | $38.00 | $37.49 | 0 |
| 2021-12-22 | $38.00 | $38.00 | $38.00 | $38.00 | $37.49 | 0 |
| 2021-12-21 | $38.00 | $38.00 | $38.00 | $38.00 | $37.49 | 200 |
| 2021-12-20 | $38.30 | $38.30 | $38.30 | $38.30 | $37.79 | 0 |
| 2021-12-17 | $38.30 | $38.30 | $38.30 | $38.30 | $37.79 | 216 |
| 2021-12-16 | $38.30 | $38.30 | $38.30 | $38.30 | $37.79 | 0 |
| 2021-12-15 | $38.30 | $38.30 | $38.30 | $38.30 | $37.79 | 513 |
| 2021-12-14 | $38.00 | $38.00 | $38.00 | $38.00 | $37.49 | 0 |
| 2021-12-13 | $38.00 | $38.00 | $38.00 | $38.00 | $37.49 | 0 |
| 2021-12-10 | $38.00 | $38.00 | $38.00 | $38.00 | $37.49 | 0 |
| 2021-12-09 | $38.00 | $38.00 | $38.00 | $38.00 | $37.49 | 0 |
| 2021-12-08 | $38.00 | $38.00 | $38.00 | $38.00 | $37.49 | 0 |
| 2021-12-07 | $38.00 | $38.00 | $38.00 | $38.00 | $37.49 | 0 |
| 2021-12-06 | $38.00 | $38.20 | $38.00 | $38.00 | $37.49 | 700 |
| 2021-12-03 | $36.90 | $36.90 | $36.90 | $36.90 | $36.41 | 0 |
| 2021-12-02 | $36.90 | $36.90 | $36.90 | $36.90 | $36.19 | 60 |
| 2021-12-01 | $36.90 | $36.90 | $36.90 | $36.90 | $36.19 | 1 |
| 2021-11-30 | $36.90 | $36.90 | $36.90 | $36.90 | $36.19 | 0 |
| 2021-11-29 | $36.90 | $36.90 | $36.90 | $36.90 | $36.19 | 0 |
| 2021-11-26 | $36.90 | $36.90 | $36.90 | $36.90 | $36.19 | 0 |
| 2021-11-24 | $36.90 | $36.90 | $36.90 | $36.90 | $36.19 | 0 |
| 2021-11-23 | $36.90 | $36.90 | $36.90 | $36.90 | $36.19 | 0 |
| 2021-11-22 | $37.59 | $37.59 | $36.90 | $36.90 | $36.19 | 400 |
| 2021-11-19 | $37.48 | $37.48 | $37.48 | $37.48 | $36.76 | 0 |
| 2021-11-18 | $37.48 | $37.48 | $37.48 | $37.48 | $36.76 | 100 |
| 2021-11-17 | $36.50 | $37.00 | $36.50 | $37.00 | $36.29 | 758 |
| 2021-11-16 | $36.48 | $36.48 | $36.48 | $36.48 | $35.78 | 282 |
| 2021-11-15 | $36.00 | $36.00 | $36.00 | $36.00 | $35.31 | 100 |
| 2021-11-12 | $35.35 | $35.35 | $35.30 | $35.30 | $34.62 | 17,599 |
| 2021-11-11 | $35.31 | $35.31 | $35.25 | $35.25 | $34.58 | 2,400 |
| 2021-11-10 | $35.30 | $35.30 | $35.30 | $35.30 | $34.62 | 741 |
| 2021-11-09 | $35.45 | $35.45 | $35.45 | $35.45 | $34.77 | 5 |
| 2021-11-08 | $35.45 | $35.45 | $35.45 | $35.45 | $34.77 | 0 |
| 2021-11-05 | $35.45 | $35.45 | $35.45 | $35.45 | $34.77 | 5 |
| 2021-11-04 | $35.45 | $35.45 | $35.45 | $35.45 | $34.77 | 500 |
| 2021-11-03 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-11-02 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-11-01 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-29 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-28 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-27 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-26 | $37.00 | $37.00 | $35.00 | $35.00 | $34.33 | 438 |
| 2021-10-25 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-22 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-21 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-20 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-19 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 60 |
| 2021-10-18 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-15 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-14 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-13 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-12 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 15 |
| 2021-10-11 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 15 |
| 2021-10-08 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-07 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-06 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 1 |
| 2021-10-05 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 10 |
| 2021-10-04 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 0 |
| 2021-10-01 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 100 |
| 2021-09-30 | $34.05 | $34.05 | $34.05 | $34.05 | $33.40 | 0 |
| 2021-09-29 | $34.05 | $34.05 | $34.05 | $34.05 | $33.40 | 0 |
| 2021-09-28 | $35.00 | $35.00 | $33.33 | $34.05 | $33.40 | 1,948 |
| 2021-09-27 | $34.80 | $34.80 | $34.80 | $34.80 | $34.13 | 0 |
| 2021-09-24 | $34.80 | $34.80 | $34.80 | $34.80 | $34.13 | 82 |
| 2021-09-23 | $34.80 | $34.80 | $34.80 | $34.80 | $34.13 | 0 |
| 2021-09-22 | $34.80 | $34.80 | $34.80 | $34.80 | $34.13 | 0 |
| 2021-09-21 | $34.80 | $34.80 | $34.80 | $34.80 | $34.13 | 100 |
| 2021-09-20 | $34.02 | $34.02 | $34.02 | $34.02 | $33.37 | 1 |
| 2021-09-17 | $34.02 | $34.02 | $34.02 | $34.02 | $33.37 | 7 |
| 2021-09-16 | $34.02 | $34.02 | $34.02 | $34.02 | $33.37 | 0 |
| 2021-09-15 | $34.25 | $34.25 | $34.02 | $34.02 | $33.37 | 630 |
| 2021-09-14 | $34.00 | $34.00 | $34.00 | $34.00 | $33.35 | 0 |
| 2021-09-13 | $34.00 | $34.00 | $34.00 | $34.00 | $33.35 | 0 |
| 2021-09-10 | $34.00 | $34.00 | $34.00 | $34.00 | $33.35 | 0 |
| 2021-09-09 | $34.00 | $34.00 | $34.00 | $34.00 | $33.35 | 0 |
| 2021-09-08 | $34.00 | $34.00 | $34.00 | $34.00 | $33.35 | 500 |
| 2021-09-07 | $34.10 | $34.10 | $34.10 | $34.10 | $33.45 | 200 |
| 2021-09-03 | $34.05 | $34.05 | $34.05 | $34.05 | $33.40 | 0 |
| 2021-09-02 | $34.05 | $34.05 | $34.05 | $34.05 | $33.18 | 0 |
| 2021-09-01 | $34.05 | $34.05 | $34.05 | $34.05 | $33.18 | 0 |
| 2021-08-31 | $34.05 | $34.05 | $34.05 | $34.05 | $33.18 | 0 |
| 2021-08-30 | $34.05 | $34.05 | $34.05 | $34.05 | $33.18 | 1 |
| 2021-08-27 | $34.05 | $34.05 | $34.05 | $34.05 | $33.18 | 0 |
| 2021-08-26 | $34.05 | $34.05 | $34.05 | $34.05 | $33.18 | 0 |
| 2021-08-25 | $34.05 | $34.05 | $34.05 | $34.05 | $33.18 | 0 |
| 2021-08-24 | $34.05 | $34.05 | $34.05 | $34.05 | $33.18 | 173 |
| 2021-08-23 | $34.05 | $34.05 | $34.05 | $34.05 | $33.18 | 100 |
| 2021-08-20 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-08-19 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-08-18 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-08-17 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-08-16 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-08-13 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 25 |
| 2021-08-12 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-08-11 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-08-10 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 1 |
| 2021-08-09 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-08-06 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-08-05 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-08-04 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-08-03 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-08-02 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-07-30 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-07-29 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 371 |
| 2021-07-28 | $33.85 | $33.85 | $33.85 | $33.85 | $32.99 | 0 |
| 2021-07-27 | $33.88 | $33.88 | $33.85 | $33.85 | $32.99 | 371 |
| 2021-07-26 | $33.82 | $33.82 | $33.82 | $33.82 | $32.96 | 0 |
| 2021-07-23 | $33.82 | $33.82 | $33.82 | $33.82 | $32.96 | 0 |
| 2021-07-22 | $33.83 | $33.83 | $33.80 | $33.82 | $32.96 | 712 |
| 2021-07-21 | $33.76 | $33.76 | $33.76 | $33.76 | $32.90 | 438 |
| 2021-07-20 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-07-19 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 412 |
| 2021-07-16 | $33.61 | $33.61 | $33.61 | $33.61 | $32.75 | 0 |
| 2021-07-15 | $34.00 | $34.00 | $33.61 | $33.61 | $32.75 | 900 |
| 2021-07-14 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 250 |
| 2021-07-13 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-07-12 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-07-09 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-07-08 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-07-07 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-07-06 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-07-02 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-07-01 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-30 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-29 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-28 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-25 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-24 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-23 | $34.10 | $34.10 | $34.00 | $34.00 | $33.13 | 500 |
| 2021-06-22 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-21 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-18 | $33.78 | $33.78 | $33.78 | $33.78 | $32.92 | 8 |
| 2021-06-17 | $33.78 | $33.78 | $33.78 | $33.78 | $32.92 | 40 |
| 2021-06-16 | $33.78 | $33.78 | $33.78 | $33.78 | $32.92 | 15 |
| 2021-06-15 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-14 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-11 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-10 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-09 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-08 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-07 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-06-04 | $34.00 | $34.00 | $34.00 | $34.00 | $32.92 | 5 |
| 2021-06-03 | $34.00 | $34.00 | $34.00 | $34.00 | $32.92 | 0 |
| 2021-06-02 | $34.00 | $34.00 | $34.00 | $34.00 | $32.92 | 0 |
| 2021-06-01 | $34.00 | $34.00 | $34.00 | $34.00 | $32.92 | 0 |
| 2021-05-28 | $34.00 | $34.00 | $34.00 | $34.00 | $32.92 | 0 |
| 2021-05-27 | $34.00 | $34.00 | $34.00 | $34.00 | $32.92 | 0 |
| 2021-05-26 | $34.00 | $34.00 | $34.00 | $34.00 | $32.92 | 0 |
| 2021-05-25 | $34.00 | $34.00 | $34.00 | $34.00 | $32.92 | 0 |
| 2021-05-24 | $34.00 | $34.00 | $34.00 | $34.00 | $32.92 | 0 |
| 2021-05-21 | $34.00 | $34.00 | $34.00 | $34.00 | $32.92 | 0 |
| 2021-05-20 | $34.00 | $34.00 | $34.00 | $34.00 | $32.92 | 0 |
| 2021-05-19 | $34.00 | $34.00 | $34.00 | $34.00 | $32.92 | 0 |
| 2021-05-18 | $34.00 | $34.00 | $34.00 | $34.00 | $32.92 | 0 |
| 2021-05-17 | $34.00 | $34.00 | $34.00 | $34.00 | $32.92 | 118 |
| 2021-05-14 | $33.10 | $33.10 | $33.10 | $33.10 | $32.05 | 0 |
| 2021-05-13 | $33.10 | $33.10 | $33.10 | $33.10 | $32.05 | 412 |
| 2021-05-12 | $33.00 | $33.96 | $33.00 | $33.96 | $32.88 | 345 |
| 2021-05-11 | $32.00 | $32.00 | $31.80 | $31.80 | $30.79 | 280 |
| 2021-05-10 | $31.50 | $31.50 | $31.50 | $31.50 | $30.50 | 0 |
| 2021-05-07 | $31.50 | $31.50 | $31.50 | $31.50 | $30.50 | 0 |
| 2021-05-06 | $31.50 | $31.50 | $31.50 | $31.50 | $30.50 | 0 |
| 2021-05-05 | $31.50 | $31.50 | $31.50 | $31.50 | $30.50 | 0 |
| 2021-05-04 | $31.50 | $31.50 | $31.50 | $31.50 | $30.50 | 200 |
| 2021-05-03 | $31.00 | $31.00 | $31.00 | $31.00 | $30.02 | 0 |
| 2021-04-30 | $31.00 | $31.00 | $31.00 | $31.00 | $30.02 | 4 |
| 2021-04-29 | $31.00 | $31.00 | $31.00 | $31.00 | $30.02 | 0 |
| 2021-04-28 | $31.00 | $31.00 | $31.00 | $31.00 | $30.02 | 800 |
| 2021-04-27 | $30.54 | $30.54 | $30.54 | $30.54 | $29.57 | 142 |
| 2021-04-26 | $30.30 | $30.30 | $30.30 | $30.30 | $29.34 | 230 |
| 2021-04-23 | $30.06 | $30.06 | $30.06 | $30.06 | $29.11 | 0 |
| 2021-04-22 | $30.06 | $30.06 | $30.06 | $30.06 | $29.11 | 0 |
| 2021-04-21 | $30.06 | $30.06 | $30.06 | $30.06 | $29.11 | 0 |
| 2021-04-20 | $30.06 | $30.06 | $30.06 | $30.06 | $29.11 | 0 |
| 2021-04-19 | $30.06 | $30.06 | $30.06 | $30.06 | $29.11 | 0 |
| 2021-04-16 | $30.06 | $30.06 | $30.06 | $30.06 | $29.11 | 0 |
| 2021-04-15 | $30.06 | $30.06 | $30.06 | $30.06 | $29.11 | 62 |
| 2021-04-14 | $30.06 | $30.06 | $30.06 | $30.06 | $29.11 | 3 |
| 2021-04-13 | $30.06 | $30.06 | $30.06 | $30.06 | $29.11 | 0 |
| 2021-04-12 | $30.06 | $30.06 | $30.06 | $30.06 | $29.11 | 0 |
| 2021-04-09 | $30.06 | $30.06 | $30.06 | $30.06 | $29.11 | 0 |
| 2021-04-08 | $30.06 | $30.06 | $30.06 | $30.06 | $29.11 | 350 |
| 2021-04-07 | $30.30 | $30.30 | $30.30 | $30.30 | $29.34 | 0 |
| 2021-04-06 | $30.50 | $30.50 | $30.30 | $30.30 | $29.34 | 200 |
| 2021-04-05 | $30.05 | $30.05 | $30.05 | $30.05 | $29.10 | 0 |
| 2021-04-01 | $30.05 | $30.05 | $30.05 | $30.05 | $29.10 | 522 |
| 2021-03-31 | $30.10 | $30.10 | $30.10 | $30.10 | $29.15 | 0 |
| 2021-03-30 | $30.10 | $30.10 | $30.10 | $30.10 | $29.15 | 0 |
| 2021-03-29 | $30.10 | $30.10 | $30.10 | $30.10 | $29.15 | 100 |
| 2021-03-26 | $30.15 | $30.15 | $30.15 | $30.15 | $29.19 | 0 |
| 2021-03-25 | $30.15 | $30.15 | $30.15 | $30.15 | $29.19 | 0 |
| 2021-03-24 | $30.15 | $30.15 | $30.15 | $30.15 | $29.19 | 0 |
| 2021-03-23 | $30.15 | $30.15 | $30.15 | $30.15 | $29.19 | 0 |
| 2021-03-22 | $30.15 | $30.15 | $30.15 | $30.15 | $29.19 | 1 |
| 2021-03-19 | $30.15 | $30.15 | $30.15 | $30.15 | $29.19 | 77 |
| 2021-03-18 | $30.15 | $30.15 | $30.15 | $30.15 | $29.19 | 0 |
| 2021-03-17 | $30.15 | $30.15 | $30.15 | $30.15 | $29.19 | 617 |
| 2021-03-16 | $30.50 | $30.50 | $30.50 | $30.50 | $29.53 | 0 |
| 2021-03-15 | $30.50 | $30.50 | $30.50 | $30.50 | $29.53 | 0 |
| 2021-03-12 | $30.50 | $30.50 | $30.50 | $30.50 | $29.53 | 0 |
| 2021-03-11 | $30.50 | $30.50 | $30.50 | $30.50 | $29.53 | 0 |
| 2021-03-10 | $30.50 | $30.50 | $30.50 | $30.50 | $29.53 | 100 |
| 2021-03-09 | $30.30 | $30.50 | $30.15 | $30.50 | $29.53 | 1,250 |
| 2021-03-08 | $30.50 | $30.50 | $30.50 | $30.50 | $29.53 | 4 |
| 2021-03-05 | $30.50 | $30.50 | $30.50 | $30.50 | $29.53 | 0 |
| 2021-03-04 | $30.50 | $30.50 | $30.50 | $30.50 | $29.32 | 0 |
| 2021-03-03 | $30.50 | $30.50 | $30.50 | $30.50 | $29.32 | 0 |
| 2021-03-02 | $30.50 | $30.50 | $30.50 | $30.50 | $29.32 | 0 |
| 2021-03-01 | $30.50 | $30.50 | $30.50 | $30.50 | $29.32 | 161 |
| 2021-02-26 | $30.12 | $30.12 | $30.12 | $30.12 | $28.96 | 301 |
| 2021-02-25 | $30.12 | $30.12 | $30.12 | $30.12 | $28.96 | 0 |
| 2021-02-24 | $30.02 | $30.02 | $30.02 | $30.02 | $28.86 | 202 |
| 2021-02-23 | $30.02 | $30.02 | $30.02 | $30.02 | $28.86 | 0 |
| 2021-02-22 | $30.02 | $30.02 | $30.02 | $30.02 | $28.86 | 0 |
| 2021-02-19 | $30.02 | $30.02 | $30.02 | $30.02 | $28.86 | 0 |
| 2021-02-18 | $29.90 | $29.90 | $29.90 | $29.90 | $28.74 | 467 |
| 2021-02-17 | $29.90 | $29.90 | $29.90 | $29.90 | $28.74 | 0 |
| 2021-02-16 | $29.90 | $29.90 | $29.90 | $29.90 | $28.74 | 0 |
| 2021-02-12 | $29.90 | $29.90 | $29.90 | $29.90 | $28.74 | 0 |
| 2021-02-11 | $29.90 | $29.90 | $29.90 | $29.90 | $28.74 | 0 |
| 2021-02-10 | $29.90 | $29.90 | $29.90 | $29.90 | $28.74 | 0 |
| 2021-02-09 | $29.90 | $29.90 | $29.90 | $29.90 | $28.74 | 0 |
| 2021-02-08 | $29.90 | $29.90 | $29.90 | $29.90 | $28.74 | 0 |
| 2021-02-05 | $29.90 | $29.90 | $29.90 | $29.90 | $28.74 | 0 |
| 2021-02-04 | $29.90 | $29.90 | $29.90 | $29.90 | $28.74 | 467 |
| 2021-02-03 | $30.50 | $30.50 | $30.50 | $30.50 | $29.32 | 0 |
| 2021-02-02 | $30.50 | $30.50 | $30.50 | $30.50 | $29.32 | 0 |
| 2021-02-01 | $30.50 | $30.50 | $30.50 | $30.50 | $29.32 | 0 |
| 2021-01-29 | $30.50 | $30.50 | $30.50 | $30.50 | $29.32 | 0 |
| 2021-01-28 | $30.50 | $30.50 | $30.50 | $30.50 | $29.32 | 200 |
| 2021-01-27 | $30.08 | $30.08 | $30.08 | $30.08 | $28.92 | 0 |
| 2021-01-26 | $30.08 | $30.08 | $30.08 | $30.08 | $28.92 | 0 |
| 2021-01-25 | $29.55 | $30.08 | $29.55 | $30.08 | $28.92 | 521 |
| 2021-01-22 | $29.35 | $29.35 | $29.35 | $29.35 | $28.22 | 0 |
| 2021-01-21 | $29.35 | $29.35 | $29.35 | $29.35 | $28.22 | 50 |
| 2021-01-20 | $29.35 | $29.35 | $29.35 | $29.35 | $28.22 | 0 |
| 2021-01-19 | $29.35 | $29.35 | $29.35 | $29.35 | $28.22 | 0 |
| 2021-01-15 | $29.35 | $29.35 | $29.35 | $29.35 | $28.22 | 0 |
| 2021-01-14 | $29.01 | $29.01 | $29.01 | $29.01 | $27.89 | 20 |
| 2021-01-13 | $29.01 | $29.01 | $29.01 | $29.01 | $27.89 | 0 |
| 2021-01-12 | $29.01 | $29.01 | $29.01 | $29.01 | $27.89 | 20 |
| 2021-01-11 | $29.01 | $29.01 | $29.01 | $29.01 | $27.89 | 4,664 |
| 2021-01-08 | $28.65 | $29.00 | $28.65 | $29.00 | $27.88 | 300 |
| 2021-01-07 | $29.35 | $29.35 | $29.35 | $29.35 | $28.22 | 0 |
| 2021-01-06 | $29.35 | $29.35 | $29.35 | $29.35 | $28.22 | 0 |
| 2021-01-05 | $29.35 | $29.35 | $29.35 | $29.35 | $28.22 | 0 |
| 2021-01-04 | $29.35 | $29.35 | $29.35 | $29.35 | $28.22 | 0 |
| 2020-12-31 | $28.52 | $29.35 | $28.12 | $29.35 | $28.22 | 1,223 |
| 2020-12-30 | $28.51 | $28.51 | $28.50 | $28.50 | $27.40 | 405 |
| 2020-12-29 | $28.50 | $28.50 | $28.50 | $28.50 | $27.40 | 700 |
| 2020-12-28 | $29.12 | $29.12 | $27.33 | $28.99 | $27.87 | 2,174 |
| 2020-12-24 | $29.35 | $29.35 | $29.35 | $29.35 | $28.22 | 50 |
| 2020-12-23 | $29.35 | $29.35 | $29.35 | $29.35 | $28.22 | 0 |
| 2020-12-22 | $29.35 | $29.35 | $29.35 | $29.35 | $28.22 | 400 |
| 2020-12-21 | $29.30 | $29.30 | $29.30 | $29.30 | $28.17 | 251 |
| 2020-12-18 | $29.03 | $29.03 | $29.03 | $29.03 | $27.91 | 7 |
| 2020-12-17 | $29.03 | $29.03 | $29.03 | $29.03 | $27.91 | 0 |
| 2020-12-16 | $29.03 | $29.03 | $29.03 | $29.03 | $27.91 | 0 |
| 2020-12-15 | $29.03 | $29.03 | $29.03 | $29.03 | $27.91 | 0 |
| 2020-12-14 | $29.03 | $29.03 | $29.03 | $29.03 | $27.91 | 0 |
| 2020-12-11 | $29.03 | $29.03 | $29.03 | $29.03 | $27.91 | 0 |
| 2020-12-10 | $29.03 | $29.03 | $29.03 | $29.03 | $27.91 | 0 |
| 2020-12-09 | $29.03 | $29.03 | $29.03 | $29.03 | $27.91 | 0 |
| 2020-12-08 | $29.03 | $29.03 | $29.03 | $29.03 | $27.91 | 100 |
| 2020-12-07 | $28.50 | $28.50 | $28.50 | $28.50 | $27.40 | 0 |
| 2020-12-04 | $29.00 | $29.00 | $28.50 | $28.50 | $27.40 | 550 |
| 2020-12-03 | $29.00 | $29.00 | $29.00 | $29.00 | $27.69 | 381 |
| 2020-12-02 | $29.02 | $29.02 | $29.02 | $29.02 | $27.71 | 0 |
| 2020-12-01 | $29.02 | $29.02 | $29.02 | $29.02 | $27.71 | 0 |
| 2020-11-30 | $29.02 | $29.02 | $29.02 | $29.02 | $27.71 | 0 |
| 2020-11-27 | $29.02 | $29.02 | $29.02 | $29.02 | $27.71 | 0 |
| 2020-11-25 | $29.02 | $29.02 | $29.02 | $29.02 | $27.71 | 0 |
| 2020-11-24 | $29.02 | $29.02 | $29.02 | $29.02 | $27.71 | 0 |
| 2020-11-23 | $28.76 | $29.02 | $28.76 | $29.02 | $27.71 | 302 |
| 2020-11-20 | $28.50 | $28.50 | $28.50 | $28.50 | $27.22 | 0 |
| 2020-11-19 | $28.50 | $28.50 | $28.50 | $28.50 | $27.22 | 350 |
| 2020-11-18 | $28.55 | $28.55 | $28.55 | $28.55 | $27.26 | 0 |
| 2020-11-17 | $28.55 | $28.55 | $28.55 | $28.55 | $27.26 | 0 |
| 2020-11-16 | $28.55 | $28.55 | $28.55 | $28.55 | $27.26 | 0 |
| 2020-11-13 | $28.55 | $28.55 | $28.55 | $28.55 | $27.26 | 0 |
| 2020-11-12 | $28.55 | $28.55 | $28.55 | $28.55 | $27.26 | 0 |
| 2020-11-11 | $28.55 | $28.55 | $28.55 | $28.55 | $27.26 | 0 |
| 2020-11-10 | $28.55 | $28.55 | $28.55 | $28.55 | $27.26 | 0 |
| 2020-11-09 | $28.55 | $28.55 | $28.55 | $28.55 | $27.26 | 0 |
| 2020-11-06 | $28.55 | $28.55 | $28.55 | $28.55 | $27.26 | 0 |
| 2020-11-05 | $28.55 | $28.55 | $28.55 | $28.55 | $27.26 | 27 |
| 2020-11-04 | $28.55 | $28.55 | $28.55 | $28.55 | $27.26 | 0 |
| 2020-11-03 | $28.55 | $28.55 | $28.55 | $28.55 | $27.26 | 0 |
| 2020-11-02 | $28.55 | $28.55 | $28.55 | $28.55 | $27.26 | 330 |
| 2020-10-30 | $28.75 | $28.75 | $28.75 | $28.75 | $27.46 | 0 |
| 2020-10-29 | $28.75 | $28.83 | $28.75 | $28.75 | $27.46 | 2,476 |
| 2020-10-28 | $28.60 | $28.75 | $28.60 | $28.75 | $27.46 | 1,400 |
| 2020-10-27 | $28.75 | $28.75 | $28.75 | $28.75 | $27.46 | 0 |
| 2020-10-26 | $28.75 | $28.75 | $28.75 | $28.75 | $27.46 | 0 |
| 2020-10-23 | $28.75 | $28.75 | $28.75 | $28.75 | $27.46 | 0 |
| 2020-10-22 | $28.75 | $28.75 | $28.75 | $28.75 | $27.46 | 1,500 |
| 2020-10-21 | $28.50 | $28.50 | $28.50 | $28.50 | $27.22 | 0 |
| 2020-10-20 | $28.50 | $28.50 | $28.50 | $28.50 | $27.22 | 100 |
| 2020-10-19 | $28.75 | $28.75 | $28.75 | $28.75 | $27.46 | 0 |
| 2020-10-16 | $28.36 | $28.75 | $28.35 | $28.75 | $27.46 | 1,685 |
| 2020-10-15 | $28.36 | $28.36 | $28.36 | $28.36 | $27.08 | 0 |
| 2020-10-14 | $28.36 | $28.36 | $28.36 | $28.36 | $27.08 | 568 |
| 2020-10-13 | $29.00 | $29.00 | $29.00 | $29.00 | $27.69 | 0 |
| 2020-10-12 | $29.00 | $29.00 | $29.00 | $29.00 | $27.69 | 0 |
| 2020-10-09 | $29.00 | $29.01 | $29.00 | $29.00 | $27.69 | 450 |
| 2020-10-08 | $29.95 | $30.00 | $29.06 | $29.06 | $27.75 | 1,700 |
| 2020-10-07 | $29.65 | $29.65 | $29.65 | $29.65 | $28.32 | 0 |
| 2020-10-06 | $29.65 | $29.65 | $29.65 | $29.65 | $28.32 | 350 |
| 2020-10-05 | $29.25 | $29.25 | $29.25 | $29.25 | $27.93 | 0 |
| 2020-10-02 | $29.25 | $29.25 | $29.25 | $29.25 | $27.93 | 0 |
| 2020-10-01 | $29.25 | $29.25 | $29.25 | $29.25 | $27.93 | 1,000 |
| 2020-09-30 | $29.00 | $29.00 | $29.00 | $29.00 | $27.69 | 0 |
| 2020-09-29 | $29.00 | $29.00 | $29.00 | $29.00 | $27.69 | 0 |
| 2020-09-28 | $28.75 | $29.00 | $28.75 | $29.00 | $27.69 | 1,309 |
| 2020-09-25 | $28.95 | $28.95 | $28.95 | $28.95 | $27.65 | 5,000 |
| 2020-09-24 | $28.75 | $28.95 | $28.75 | $28.75 | $27.46 | 1,529 |
| 2020-09-23 | $28.75 | $28.75 | $28.75 | $28.75 | $27.46 | 0 |
| 2020-09-22 | $28.75 | $28.75 | $28.75 | $28.75 | $27.46 | 1 |
| 2020-09-21 | $28.75 | $28.75 | $28.75 | $28.75 | $27.46 | 2 |
| 2020-09-18 | $28.80 | $28.80 | $28.75 | $28.75 | $27.46 | 1,207 |
| 2020-09-17 | $28.60 | $28.60 | $28.60 | $28.60 | $27.31 | 0 |
| 2020-09-16 | $28.55 | $28.60 | $28.55 | $28.60 | $27.31 | 3,500 |
| 2020-09-15 | $28.50 | $28.50 | $28.50 | $28.50 | $27.22 | 0 |
| 2020-09-14 | $28.50 | $28.50 | $28.50 | $28.50 | $27.22 | 0 |
| 2020-09-11 | $28.50 | $28.50 | $28.50 | $28.50 | $27.22 | 1,501 |
| 2020-09-10 | $28.45 | $28.45 | $28.45 | $28.45 | $27.17 | 108 |
| 2020-09-09 | $28.45 | $28.45 | $28.45 | $28.45 | $27.17 | 0 |
| 2020-09-08 | $28.65 | $28.65 | $28.45 | $28.45 | $27.17 | 1,300 |
| 2020-09-04 | $28.65 | $28.65 | $28.65 | $28.65 | $27.36 | 0 |
| 2020-09-03 | $28.45 | $28.65 | $28.45 | $28.65 | $27.18 | 1,000 |
| 2020-09-02 | $28.40 | $28.45 | $28.40 | $28.45 | $26.99 | 2,298 |
| 2020-09-01 | $28.40 | $28.40 | $28.40 | $28.40 | $26.94 | 0 |
| 2020-08-31 | $28.40 | $28.40 | $28.40 | $28.40 | $26.94 | 200 |
| 2020-08-28 | $28.50 | $28.50 | $28.50 | $28.50 | $27.04 | 0 |
| 2020-08-27 | $28.50 | $28.50 | $28.50 | $28.50 | $27.04 | 0 |
| 2020-08-26 | $28.50 | $28.50 | $28.50 | $28.50 | $27.04 | 1 |
| 2020-08-25 | $28.50 | $28.50 | $28.50 | $28.50 | $27.04 | 0 |
| 2020-08-24 | $28.50 | $28.50 | $28.50 | $28.50 | $27.04 | 0 |
| 2020-08-21 | $28.50 | $28.50 | $28.50 | $28.50 | $27.04 | 5,000 |
| 2020-08-20 | $28.40 | $28.40 | $28.40 | $28.40 | $26.94 | 200 |
| 2020-08-19 | $28.40 | $28.40 | $28.40 | $28.40 | $26.94 | 2,638 |
| 2020-08-18 | $28.42 | $28.42 | $28.40 | $28.40 | $26.94 | 900 |
| 2020-08-17 | $28.40 | $28.40 | $28.40 | $28.40 | $26.94 | 200 |
| 2020-08-14 | $28.40 | $28.40 | $28.40 | $28.40 | $26.94 | 0 |
| 2020-08-13 | $28.40 | $28.40 | $28.40 | $28.40 | $26.94 | 200 |
| 2020-08-12 | $28.40 | $28.40 | $28.40 | $28.40 | $26.94 | 251 |
| 2020-08-11 | $28.50 | $28.50 | $28.50 | $28.50 | $27.04 | 255 |
| 2020-08-10 | $28.50 | $28.50 | $28.50 | $28.50 | $27.04 | 0 |
| 2020-08-07 | $28.50 | $28.50 | $28.50 | $28.50 | $27.04 | 2,000 |
| 2020-08-06 | $28.55 | $28.55 | $28.55 | $28.55 | $27.09 | 0 |
| 2020-08-05 | $28.55 | $28.55 | $28.55 | $28.55 | $27.09 | 0 |
| 2020-08-04 | $28.55 | $28.55 | $28.40 | $28.55 | $27.09 | 840 |
| 2020-08-03 | $28.50 | $28.50 | $28.50 | $28.50 | $27.04 | 0 |
| 2020-07-31 | $28.50 | $28.50 | $28.50 | $28.50 | $27.04 | 140 |
| 2020-07-30 | $28.26 | $28.26 | $28.26 | $28.26 | $26.81 | 0 |
| 2020-07-29 | $28.26 | $28.26 | $28.26 | $28.26 | $26.81 | 0 |
| 2020-07-28 | $28.26 | $28.26 | $28.26 | $28.26 | $26.81 | 0 |
| 2020-07-27 | $28.26 | $28.26 | $28.26 | $28.26 | $26.81 | 0 |
| 2020-07-24 | $28.26 | $28.26 | $28.26 | $28.26 | $26.81 | 0 |
| 2020-07-23 | $28.26 | $28.26 | $28.26 | $28.26 | $26.81 | 2 |
| 2020-07-22 | $28.46 | $28.46 | $28.26 | $28.26 | $26.81 | 400 |
| 2020-07-21 | $28.25 | $28.25 | $28.25 | $28.25 | $26.80 | 0 |
| 2020-07-20 | $28.25 | $28.25 | $28.25 | $28.25 | $26.80 | 200 |
| 2020-07-17 | $28.25 | $28.25 | $28.25 | $28.25 | $26.80 | 977 |
| 2020-07-16 | $28.15 | $28.15 | $28.15 | $28.15 | $26.71 | 0 |
| 2020-07-15 | $28.15 | $28.15 | $28.15 | $28.15 | $26.71 | 0 |
| 2020-07-14 | $28.15 | $28.15 | $28.15 | $28.15 | $26.71 | 0 |
| 2020-07-13 | $28.15 | $28.15 | $28.15 | $28.15 | $26.71 | 8 |
| 2020-07-10 | $28.15 | $28.15 | $28.15 | $28.15 | $26.71 | 50 |
| 2020-07-09 | $28.15 | $28.35 | $28.15 | $28.15 | $26.71 | 400 |
| 2020-07-08 | $28.15 | $28.15 | $28.15 | $28.15 | $26.71 | 0 |
| 2020-07-07 | $28.15 | $28.15 | $28.15 | $28.15 | $26.71 | 466 |
| 2020-07-06 | $28.20 | $28.20 | $28.20 | $28.20 | $26.75 | 0 |
| 2020-07-02 | $28.20 | $28.20 | $28.20 | $28.20 | $26.75 | 0 |
| 2020-07-01 | $28.20 | $28.20 | $28.20 | $28.20 | $26.75 | 0 |
| 2020-06-30 | $28.20 | $28.20 | $28.20 | $28.20 | $26.75 | 2 |
| 2020-06-29 | $28.20 | $28.20 | $28.20 | $28.20 | $26.75 | 0 |
| 2020-06-26 | $28.00 | $28.20 | $28.00 | $28.20 | $26.75 | 500 |
| 2020-06-25 | $28.00 | $28.00 | $28.00 | $28.00 | $26.56 | 0 |
| 2020-06-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.56 | 0 |
| 2020-06-23 | $27.75 | $28.00 | $27.75 | $28.00 | $26.56 | 4,999 |
| 2020-06-22 | $27.50 | $27.50 | $27.50 | $27.50 | $26.09 | 1 |
| 2020-06-19 | $27.50 | $27.50 | $27.50 | $27.50 | $26.09 | 7 |
| 2020-06-18 | $27.50 | $27.55 | $27.50 | $27.50 | $26.09 | 2,654 |
| 2020-06-17 | $27.50 | $27.50 | $27.01 | $27.50 | $26.09 | 4,600 |
| 2020-06-16 | $27.00 | $27.00 | $27.00 | $27.00 | $25.61 | 0 |
| 2020-06-15 | $27.00 | $27.00 | $27.00 | $27.00 | $25.61 | 100 |
| 2020-06-12 | $26.54 | $26.54 | $26.54 | $26.54 | $25.18 | 0 |
| 2020-06-11 | $26.54 | $26.54 | $26.54 | $26.54 | $25.18 | 0 |
| 2020-06-10 | $26.54 | $26.54 | $26.54 | $26.54 | $25.18 | 600 |
| 2020-06-09 | $26.54 | $26.54 | $26.54 | $26.54 | $25.18 | 0 |
| 2020-06-08 | $26.75 | $26.75 | $26.54 | $26.54 | $25.18 | 600 |
| 2020-06-05 | $26.50 | $26.50 | $26.30 | $26.30 | $24.95 | 400 |
| 2020-06-04 | $25.54 | $25.54 | $25.54 | $25.54 | $24.06 | 60 |
| 2020-06-03 | $25.54 | $25.54 | $25.54 | $25.54 | $24.06 | 0 |
| 2020-06-02 | $25.54 | $25.54 | $25.54 | $25.54 | $24.06 | 0 |
| 2020-06-01 | $25.54 | $25.54 | $25.54 | $25.54 | $24.06 | 13 |
| 2020-05-29 | $25.54 | $25.54 | $25.54 | $25.54 | $24.06 | 757 |
| 2020-05-28 | $25.51 | $25.51 | $25.51 | $25.51 | $24.03 | 212 |
| 2020-05-27 | $26.01 | $26.50 | $26.01 | $26.50 | $24.96 | 3,445 |
| 2020-05-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 0 |
| 2020-05-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 0 |
| 2020-05-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 4 |
| 2020-05-20 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 0 |
| 2020-05-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 150 |
| 2020-05-18 | $25.40 | $25.40 | $25.40 | $25.40 | $23.92 | 0 |
| 2020-05-15 | $25.40 | $25.40 | $25.40 | $25.40 | $23.92 | 100 |
| 2020-05-14 | $25.55 | $25.55 | $25.55 | $25.55 | $24.07 | 0 |
| 2020-05-13 | $26.00 | $26.00 | $25.50 | $25.55 | $24.07 | 11,079 |
| 2020-05-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 0 |
| 2020-05-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 10 |
| 2020-05-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 0 |
| 2020-05-07 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 84 |
| 2020-05-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 0 |
| 2020-05-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 0 |
| 2020-05-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 0 |
| 2020-05-01 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 2 |
| 2020-04-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 0 |
| 2020-04-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 71 |
| 2020-04-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 662 |
| 2020-04-27 | $25.05 | $25.05 | $25.05 | $25.05 | $23.59 | 0 |
| 2020-04-24 | $25.05 | $25.05 | $25.05 | $25.05 | $23.59 | 0 |
| 2020-04-23 | $25.05 | $25.05 | $25.05 | $25.05 | $23.59 | 0 |
| 2020-04-22 | $25.05 | $25.05 | $25.05 | $25.05 | $23.59 | 0 |
| 2020-04-21 | $25.05 | $25.05 | $25.05 | $25.05 | $23.59 | 15 |
| 2020-04-20 | $25.20 | $26.00 | $25.00 | $25.05 | $23.59 | 700 |
| 2020-04-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.55 | 0 |
| 2020-04-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.55 | 100 |
| 2020-04-15 | $26.72 | $26.72 | $26.72 | $26.72 | $25.17 | 0 |
| 2020-04-14 | $26.70 | $26.74 | $26.70 | $26.72 | $25.17 | 768 |
| 2020-04-13 | $26.25 | $26.25 | $26.25 | $26.25 | $24.72 | 0 |
| 2020-04-09 | $26.25 | $26.25 | $26.25 | $26.25 | $24.72 | 0 |
| 2020-04-08 | $26.25 | $26.25 | $26.25 | $26.25 | $24.72 | 524 |
| 2020-04-07 | $26.10 | $26.25 | $26.10 | $26.25 | $24.72 | 400 |
| 2020-04-06 | $24.90 | $24.90 | $24.90 | $24.90 | $23.45 | 300 |
| 2020-04-03 | $25.25 | $25.25 | $25.25 | $25.25 | $23.78 | 0 |
| 2020-04-02 | $25.25 | $25.25 | $25.25 | $25.25 | $23.78 | 0 |
| 2020-04-01 | $25.25 | $25.25 | $25.25 | $25.25 | $23.78 | 200 |
| 2020-03-31 | $24.35 | $24.35 | $24.35 | $24.35 | $22.94 | 0 |
| 2020-03-30 | $24.35 | $24.35 | $24.35 | $24.35 | $22.94 | 0 |
| 2020-03-27 | $24.35 | $24.35 | $24.35 | $24.35 | $22.94 | 0 |
| 2020-03-26 | $24.35 | $24.35 | $24.35 | $24.35 | $22.94 | 0 |
| 2020-03-25 | $24.35 | $24.35 | $24.35 | $24.35 | $22.94 | 0 |
| 2020-03-24 | $24.11 | $24.35 | $22.01 | $24.35 | $22.94 | 1,802 |
| 2020-03-23 | $24.30 | $24.30 | $24.11 | $24.11 | $22.71 | 716 |
| 2020-03-20 | $24.75 | $24.75 | $24.57 | $24.57 | $23.14 | 813 |
| 2020-03-19 | $25.65 | $25.65 | $24.50 | $24.50 | $23.08 | 400 |
| 2020-03-18 | $26.95 | $27.01 | $25.82 | $26.80 | $25.24 | 1,300 |
| 2020-03-17 | $27.00 | $27.05 | $27.00 | $27.05 | $25.48 | 900 |
| 2020-03-16 | $28.90 | $28.90 | $27.82 | $27.82 | $26.20 | 1,557 |
| 2020-03-13 | $28.91 | $28.95 | $28.90 | $28.90 | $27.22 | 3,900 |
| 2020-03-12 | $28.87 | $29.05 | $28.85 | $28.98 | $27.30 | 60,950 |
| 2020-03-11 | $28.95 | $29.10 | $28.85 | $28.96 | $27.28 | 2,365 |
| 2020-03-10 | $28.90 | $28.90 | $28.90 | $28.90 | $27.22 | 265 |
| 2020-03-09 | $28.80 | $29.86 | $28.50 | $28.75 | $27.08 | 3,774 |
| 2020-03-06 | $29.90 | $29.90 | $29.90 | $29.90 | $28.16 | 150 |
| 2020-03-05 | $29.90 | $29.90 | $29.90 | $29.90 | $27.98 | 0 |
| 2020-03-04 | $29.90 | $29.90 | $29.90 | $29.90 | $27.98 | 229 |
| 2020-03-03 | $29.87 | $29.87 | $29.87 | $29.87 | $27.96 | 4,000 |
| 2020-03-02 | $29.85 | $29.85 | $29.85 | $29.85 | $27.94 | 0 |
| 2020-02-28 | $29.90 | $29.90 | $29.77 | $29.85 | $27.94 | 4,144 |
| 2020-02-27 | $29.80 | $29.84 | $29.76 | $29.84 | $27.93 | 1,695 |
| 2020-02-26 | $29.89 | $29.89 | $29.89 | $29.89 | $27.98 | 100 |
| 2020-02-25 | $29.76 | $29.96 | $29.76 | $29.80 | $27.89 | 2,355 |
| 2020-02-24 | $30.06 | $30.26 | $29.75 | $29.75 | $27.84 | 765 |
| 2020-02-21 | $30.10 | $30.10 | $30.10 | $30.10 | $28.17 | 0 |
| 2020-02-20 | $30.10 | $30.10 | $30.10 | $30.10 | $28.17 | 0 |
| 2020-02-19 | $30.10 | $30.10 | $30.06 | $30.10 | $28.17 | 1,767 |
| 2020-02-18 | $30.20 | $30.20 | $30.20 | $30.20 | $28.27 | 0 |
| 2020-02-14 | $30.20 | $30.20 | $30.20 | $30.20 | $28.27 | 0 |
| 2020-02-13 | $30.20 | $30.20 | $30.20 | $30.20 | $28.27 | 100 |
| 2020-02-12 | $30.10 | $30.10 | $30.00 | $30.00 | $28.08 | 800 |
| 2020-02-11 | $30.00 | $30.00 | $30.00 | $30.00 | $28.08 | 525 |
| 2020-02-10 | $29.98 | $30.00 | $29.98 | $30.00 | $28.08 | 975 |
| 2020-02-07 | $29.95 | $29.95 | $29.95 | $29.95 | $28.03 | 0 |
| 2020-02-06 | $29.95 | $29.95 | $29.95 | $29.95 | $28.03 | 0 |
| 2020-02-05 | $29.95 | $29.95 | $29.95 | $29.95 | $28.03 | 230 |
| 2020-02-04 | $29.85 | $29.85 | $29.85 | $29.85 | $27.94 | 0 |
| 2020-02-03 | $29.85 | $29.85 | $29.85 | $29.85 | $27.94 | 0 |
| 2020-01-31 | $29.85 | $29.85 | $29.85 | $29.85 | $27.94 | 0 |
| 2020-01-29 | $29.85 | $29.85 | $29.85 | $29.85 | $27.94 | 0 |
| 2020-01-28 | $29.85 | $29.85 | $29.85 | $29.85 | $27.94 | 260 |
| 2020-01-27 | $30.20 | $30.20 | $30.20 | $30.20 | $28.27 | 0 |
| 2020-01-24 | $30.20 | $30.20 | $30.20 | $30.20 | $28.27 | 0 |
| 2020-01-23 | $30.20 | $30.20 | $30.20 | $30.20 | $28.27 | 0 |
| 2020-01-22 | $30.20 | $30.20 | $30.20 | $30.20 | $28.27 | 0 |
| 2020-01-21 | $30.20 | $30.20 | $30.20 | $30.20 | $28.27 | 0 |
| 2020-01-17 | $30.20 | $30.20 | $30.20 | $30.20 | $28.27 | 0 |
| 2020-01-16 | $30.20 | $30.20 | $30.20 | $30.20 | $28.27 | 0 |
| 2020-01-15 | $30.20 | $30.20 | $30.20 | $30.20 | $28.27 | 10,115 |
| 2020-01-14 | $29.70 | $29.70 | $29.70 | $29.70 | $27.80 | 0 |
| 2020-01-13 | $29.70 | $29.70 | $29.70 | $29.70 | $27.80 | 0 |
| 2020-01-10 | $29.80 | $29.80 | $29.70 | $29.70 | $27.80 | 345 |
| 2020-01-09 | $29.50 | $29.50 | $29.50 | $29.50 | $27.61 | 0 |
| 2020-01-08 | $29.50 | $29.50 | $29.50 | $29.50 | $27.61 | 0 |
| 2020-01-07 | $29.50 | $29.50 | $29.50 | $29.50 | $27.61 | 0 |
| 2020-01-06 | $29.50 | $29.50 | $29.50 | $29.50 | $27.61 | 7 |
| 2020-01-03 | $29.50 | $29.50 | $29.50 | $29.50 | $27.61 | 0 |
| 2020-01-02 | $29.50 | $29.50 | $29.50 | $29.50 | $27.61 | 0 |
| 2019-12-31 | $29.50 | $29.50 | $29.50 | $29.50 | $27.61 | 170 |
| 2019-12-30 | $30.00 | $30.00 | $30.00 | $30.00 | $28.08 | 0 |
| 2019-12-27 | $30.00 | $30.00 | $30.00 | $30.00 | $28.08 | 0 |
| 2019-12-26 | $31.00 | $31.00 | $30.00 | $30.00 | $28.08 | 345 |
| 2019-12-24 | $29.35 | $29.35 | $29.35 | $29.35 | $27.47 | 65 |
| 2019-12-23 | $29.35 | $29.35 | $29.35 | $29.35 | $27.47 | 1 |
| 2019-12-20 | $29.35 | $29.50 | $29.35 | $29.35 | $27.47 | 495 |
| 2019-12-19 | $29.25 | $29.25 | $29.25 | $29.25 | $27.38 | 35 |
| 2019-12-18 | $29.25 | $29.25 | $29.25 | $29.25 | $27.38 | 0 |
| 2019-12-17 | $29.25 | $29.25 | $29.25 | $29.25 | $27.38 | 0 |
| 2019-12-16 | $29.26 | $29.26 | $29.25 | $29.25 | $27.38 | 405 |
| 2019-12-13 | $29.25 | $29.25 | $29.25 | $29.25 | $27.38 | 77 |
| 2019-12-12 | $29.25 | $29.25 | $29.25 | $29.25 | $27.38 | 50 |
| 2019-12-11 | $29.25 | $29.25 | $29.25 | $29.25 | $27.38 | 123 |
| 2019-12-10 | $29.15 | $29.15 | $29.15 | $29.15 | $27.28 | 0 |
| 2019-12-09 | $29.15 | $29.15 | $29.15 | $29.15 | $27.28 | 100 |
| 2019-12-06 | $29.15 | $29.15 | $29.15 | $29.15 | $27.28 | 0 |
| 2019-12-05 | $29.15 | $29.15 | $29.15 | $29.15 | $27.11 | 0 |
| 2019-12-04 | $29.15 | $29.15 | $29.15 | $29.15 | $27.11 | 700 |
| 2019-12-03 | $29.10 | $29.10 | $29.10 | $29.10 | $27.06 | 0 |
| 2019-12-02 | $29.10 | $29.10 | $29.10 | $29.10 | $27.06 | 0 |
| 2019-11-29 | $29.10 | $29.10 | $29.10 | $29.10 | $27.06 | 100 |
| 2019-11-27 | $29.10 | $29.10 | $29.10 | $29.10 | $27.06 | 198 |
| 2019-11-26 | $28.95 | $28.95 | $28.95 | $28.95 | $26.92 | 0 |
| 2019-11-25 | $28.95 | $28.95 | $28.95 | $28.95 | $26.92 | 0 |
| 2019-11-22 | $28.95 | $28.95 | $28.95 | $28.95 | $26.92 | 36 |
| 2019-11-21 | $28.95 | $28.95 | $28.95 | $28.95 | $26.92 | 100 |
| 2019-11-20 | $28.85 | $28.85 | $28.85 | $28.85 | $26.83 | 0 |
| 2019-11-19 | $28.85 | $28.85 | $28.85 | $28.85 | $26.83 | 36 |
| 2019-11-18 | $28.85 | $28.85 | $28.85 | $28.85 | $26.83 | 0 |
| 2019-11-15 | $28.85 | $28.85 | $28.85 | $28.85 | $26.83 | 0 |
| 2019-11-14 | $28.85 | $28.85 | $28.85 | $28.85 | $26.83 | 0 |
| 2019-11-13 | $28.85 | $28.85 | $28.85 | $28.85 | $26.83 | 0 |
| 2019-11-12 | $28.85 | $28.85 | $28.85 | $28.85 | $26.83 | 0 |
| 2019-11-11 | $28.85 | $28.85 | $28.85 | $28.85 | $26.83 | 0 |
| 2019-11-08 | $28.85 | $28.85 | $28.85 | $28.85 | $26.83 | 0 |
| 2019-11-07 | $28.85 | $28.85 | $28.85 | $28.85 | $26.83 | 414 |
| 2019-11-06 | $28.85 | $28.85 | $28.85 | $28.85 | $26.83 | 125 |
| 2019-11-05 | $28.80 | $28.80 | $28.80 | $28.80 | $26.78 | 0 |
| 2019-11-04 | $28.80 | $28.80 | $28.80 | $28.80 | $26.78 | 0 |
| 2019-11-01 | $28.80 | $28.80 | $28.80 | $28.80 | $26.78 | 50 |
| 2019-10-31 | $28.80 | $28.80 | $28.80 | $28.80 | $26.78 | 0 |
| 2019-10-30 | $28.80 | $28.80 | $28.80 | $28.80 | $26.78 | 0 |
| 2019-10-29 | $28.80 | $28.80 | $28.80 | $28.80 | $26.78 | 0 |
| 2019-10-28 | $28.80 | $28.80 | $28.80 | $28.80 | $26.78 | 0 |
| 2019-10-25 | $28.80 | $28.80 | $28.80 | $28.80 | $26.78 | 175 |
| 2019-10-24 | $28.60 | $28.60 | $28.60 | $28.60 | $26.59 | 0 |
| 2019-10-23 | $28.60 | $28.60 | $28.60 | $28.60 | $26.59 | 0 |
| 2019-10-22 | $28.60 | $28.60 | $28.60 | $28.60 | $26.59 | 0 |
| 2019-10-21 | $28.60 | $28.60 | $28.60 | $28.60 | $26.59 | 0 |
| 2019-10-18 | $28.60 | $28.60 | $28.60 | $28.60 | $26.59 | 0 |
| 2019-10-17 | $28.60 | $28.60 | $28.60 | $28.60 | $26.59 | 0 |
| 2019-10-16 | $28.60 | $28.60 | $28.60 | $28.60 | $26.59 | 0 |
| 2019-10-15 | $28.60 | $28.60 | $28.60 | $28.60 | $26.59 | 0 |
| 2019-10-14 | $28.50 | $28.60 | $28.50 | $28.60 | $26.59 | 300 |
| 2019-10-11 | $28.40 | $28.40 | $28.40 | $28.40 | $26.41 | 1 |
| 2019-10-10 | $28.40 | $28.40 | $28.40 | $28.40 | $26.41 | 0 |
| 2019-10-09 | $28.35 | $28.40 | $28.35 | $28.40 | $26.41 | 929 |
| 2019-10-08 | $28.30 | $28.30 | $28.30 | $28.30 | $26.32 | 700 |
| 2019-10-07 | $28.27 | $28.27 | $28.27 | $28.27 | $26.29 | 0 |
| 2019-10-04 | $28.27 | $28.27 | $28.27 | $28.27 | $26.29 | 200 |
| 2019-10-03 | $28.25 | $28.25 | $28.25 | $28.25 | $26.27 | 0 |
| 2019-10-02 | $28.25 | $28.25 | $28.25 | $28.25 | $26.27 | 0 |
| 2019-10-01 | $28.25 | $28.25 | $28.25 | $28.25 | $26.27 | 0 |
| 2019-09-30 | $28.25 | $28.25 | $28.25 | $28.25 | $26.27 | 0 |
| 2019-09-27 | $28.25 | $28.25 | $28.25 | $28.25 | $26.27 | 100 |
| 2019-09-26 | $28.35 | $28.35 | $28.35 | $28.35 | $26.36 | 300 |
| 2019-09-25 | $28.20 | $28.20 | $28.20 | $28.20 | $26.22 | 100 |
| 2019-09-24 | $28.20 | $28.20 | $28.20 | $28.20 | $26.22 | 0 |
| 2019-09-23 | $28.20 | $28.20 | $28.20 | $28.20 | $26.22 | 102 |
| 2019-09-20 | $28.20 | $28.20 | $28.20 | $28.20 | $26.22 | 2 |
| 2019-09-19 | $28.20 | $28.20 | $28.20 | $28.20 | $26.22 | 0 |
| 2019-09-18 | $28.20 | $28.20 | $28.20 | $28.20 | $26.22 | 0 |
| 2019-09-17 | $28.20 | $28.20 | $28.20 | $28.20 | $26.22 | 200 |
| 2019-09-16 | $28.20 | $28.20 | $28.20 | $28.20 | $26.22 | 0 |
| 2019-09-13 | $28.20 | $28.20 | $28.20 | $28.20 | $26.22 | 0 |
| 2019-09-12 | $28.20 | $28.20 | $28.20 | $28.20 | $26.22 | 0 |
| 2019-09-11 | $28.20 | $28.20 | $28.20 | $28.20 | $26.22 | 0 |
| 2019-09-10 | $28.20 | $28.20 | $28.20 | $28.20 | $26.22 | 400 |
| 2019-09-09 | $28.25 | $28.25 | $28.25 | $28.25 | $26.27 | 0 |
| 2019-09-06 | $28.25 | $28.25 | $28.25 | $28.25 | $26.27 | 0 |
| 2019-09-05 | $28.25 | $28.25 | $28.25 | $28.25 | $26.09 | 0 |
| 2019-09-04 | $28.25 | $28.25 | $28.25 | $28.25 | $26.09 | 0 |
| 2019-09-03 | $28.25 | $28.25 | $28.25 | $28.25 | $26.09 | 350 |
| 2019-08-30 | $28.19 | $28.19 | $28.19 | $28.19 | $26.04 | 0 |
| 2019-08-29 | $28.19 | $28.19 | $28.19 | $28.19 | $26.04 | 20 |
| 2019-08-28 | $28.19 | $28.19 | $28.19 | $28.19 | $26.04 | 300 |
| 2019-08-27 | $28.18 | $28.18 | $28.18 | $28.18 | $26.03 | 0 |
| 2019-08-26 | $28.18 | $28.18 | $28.18 | $28.18 | $26.03 | 0 |
| 2019-08-23 | $28.18 | $28.18 | $28.18 | $28.18 | $26.03 | 204 |
| 2019-08-22 | $28.17 | $28.17 | $28.17 | $28.17 | $26.02 | 0 |
| 2019-08-21 | $28.17 | $28.17 | $28.17 | $28.17 | $26.02 | 0 |
| 2019-08-20 | $28.17 | $28.17 | $28.17 | $28.17 | $26.02 | 200 |
| 2019-08-19 | $28.17 | $28.17 | $28.17 | $28.17 | $26.02 | 100 |
| 2019-08-16 | $28.17 | $28.17 | $28.17 | $28.17 | $26.02 | 100 |
| 2019-08-15 | $28.17 | $28.17 | $28.17 | $28.17 | $26.02 | 219 |
| 2019-08-14 | $28.05 | $28.15 | $28.00 | $28.15 | $26.00 | 10,100 |
| 2019-08-13 | $28.05 | $28.15 | $28.00 | $28.15 | $26.00 | 10,100 |
| 2019-08-12 | $28.05 | $28.15 | $28.00 | $28.15 | $26.00 | 10,100 |
| 2019-08-09 | $28.05 | $28.15 | $28.00 | $28.15 | $26.00 | 10,100 |
| 2019-08-08 | $28.05 | $28.15 | $28.00 | $28.15 | $26.00 | 10,100 |
| 2019-08-07 | $28.05 | $28.15 | $28.00 | $28.15 | $26.00 | 10,100 |
| 2019-08-06 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 100 |
| 2019-08-05 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 100 |
| 2019-08-02 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 100 |
| 2019-08-01 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 100 |
| 2019-07-31 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 100 |
| 2019-07-30 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 100 |
| 2019-07-29 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 100 |
| 2019-07-26 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 0 |
| 2019-07-25 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 0 |
| 2019-07-24 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 0 |
| 2019-07-23 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 0 |
| 2019-07-22 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 0 |
| 2019-07-19 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 0 |
| 2019-07-18 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 0 |
| 2019-07-17 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 0 |
| 2019-07-16 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 0 |
| 2019-07-15 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 29 |
| 2019-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 280 |
| 2019-07-11 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 0 |
| 2019-07-10 | $28.00 | $28.00 | $28.00 | $28.00 | $25.86 | 100 |
| 2019-07-09 | $27.57 | $27.57 | $27.57 | $27.57 | $25.47 | 0 |
| 2019-07-08 | $27.57 | $27.57 | $27.57 | $27.57 | $25.47 | 0 |
| 2019-07-05 | $27.57 | $27.57 | $27.57 | $27.57 | $25.47 | 0 |
| 2019-07-03 | $27.57 | $27.57 | $27.57 | $27.57 | $25.47 | 0 |
| 2019-07-02 | $27.57 | $27.57 | $27.57 | $27.57 | $25.47 | 0 |
| 2019-07-01 | $27.57 | $27.57 | $27.57 | $27.57 | $25.47 | 0 |
| 2019-06-28 | $27.57 | $27.57 | $27.57 | $27.57 | $25.47 | 400 |
| 2019-06-27 | $27.55 | $27.55 | $27.55 | $27.55 | $25.45 | 0 |
| 2019-06-26 | $27.55 | $27.55 | $27.55 | $27.55 | $25.45 | 0 |
| 2019-06-25 | $27.55 | $27.55 | $27.55 | $27.55 | $25.45 | 103 |
| 2019-06-24 | $27.50 | $27.53 | $27.50 | $27.53 | $25.43 | 700 |
| 2019-06-21 | $27.50 | $27.50 | $27.50 | $27.50 | $25.40 | 700 |
| 2019-06-20 | $27.50 | $27.50 | $27.50 | $27.50 | $25.40 | 3,450 |
| 2019-06-19 | $27.35 | $27.45 | $27.35 | $27.45 | $25.35 | 6,496 |
| 2019-06-18 | $27.30 | $27.40 | $27.30 | $27.40 | $25.31 | 12,774 |
| 2019-06-17 | $27.30 | $27.32 | $27.30 | $27.32 | $25.23 | 1,301 |
| 2019-06-14 | $27.30 | $27.30 | $27.30 | $27.30 | $25.22 | 4 |
| 2019-06-13 | $27.30 | $27.30 | $27.30 | $27.30 | $25.22 | 0 |
| 2019-06-12 | $27.30 | $27.30 | $27.30 | $27.30 | $25.22 | 0 |
| 2019-06-11 | $27.30 | $27.30 | $27.30 | $27.30 | $25.22 | 500 |
| 2019-06-07 | $27.30 | $27.30 | $27.30 | $27.30 | $25.22 | 0 |
| 2019-06-06 | $27.30 | $27.30 | $27.30 | $27.30 | $25.22 | 0 |
| 2019-06-05 | $27.30 | $27.30 | $27.30 | $27.30 | $25.22 | 1,073 |
| 2019-06-03 | $27.30 | $27.30 | $27.30 | $27.30 | $25.22 | 100 |
| 2019-05-31 | $27.30 | $27.30 | $27.30 | $27.30 | $25.22 | 220 |
| 2019-05-30 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 100 |
| 2019-05-29 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 0 |
| 2019-05-28 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 0 |
| 2019-05-24 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 520 |
| 2019-05-23 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-05-22 | $27.02 | $27.02 | $27.00 | $27.00 | $24.77 | 500 |
| 2019-05-21 | $27.02 | $27.02 | $27.02 | $27.02 | $24.79 | 400 |
| 2019-05-20 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 1,500 |
| 2019-05-17 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-05-16 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 235 |
| 2019-05-15 | $26.80 | $26.80 | $26.80 | $26.80 | $24.58 | 1,250 |
| 2019-05-14 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 0 |
| 2019-05-13 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 5,000 |
| 2019-05-10 | $26.50 | $26.50 | $26.50 | $26.50 | $24.31 | 0 |
| 2019-05-09 | $26.50 | $26.50 | $26.50 | $26.50 | $24.31 | 500 |
| 2019-05-08 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 0 |
| 2019-05-07 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 0 |
| 2019-05-06 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 150 |
| 2019-05-03 | $27.50 | $27.50 | $27.50 | $27.50 | $25.23 | 65 |
| 2019-05-02 | $27.50 | $27.50 | $27.50 | $27.50 | $25.23 | 2,000 |
| 2019-05-01 | $26.00 | $26.00 | $26.00 | $26.00 | $23.85 | 0 |
| 2019-04-30 | $26.00 | $26.00 | $26.00 | $26.00 | $23.85 | 0 |
| 2019-04-29 | $26.00 | $26.00 | $26.00 | $26.00 | $23.85 | 0 |
| 2019-04-26 | $27.05 | $27.05 | $26.00 | $26.00 | $23.85 | 400 |
| 2019-04-25 | $29.00 | $29.00 | $29.00 | $29.00 | $26.60 | 0 |
| 2019-04-24 | $27.50 | $29.00 | $27.50 | $29.00 | $26.60 | 750 |
| 2019-04-23 | $26.60 | $26.60 | $26.60 | $26.60 | $24.40 | 0 |
| 2019-04-22 | $25.99 | $26.80 | $25.99 | $26.60 | $24.40 | 3,175 |
| 2019-04-18 | $25.52 | $25.52 | $25.52 | $25.52 | $23.41 | 0 |
| 2019-04-17 | $25.52 | $25.52 | $25.52 | $25.52 | $23.41 | 0 |
| 2019-04-16 | $25.72 | $25.72 | $25.52 | $25.52 | $23.41 | 250 |
| 2019-04-15 | $25.50 | $25.50 | $25.50 | $25.50 | $23.39 | 0 |
| 2019-04-12 | $25.72 | $25.72 | $25.50 | $25.50 | $23.39 | 500 |
| 2019-04-11 | $25.32 | $25.32 | $25.32 | $25.32 | $23.23 | 0 |
| 2019-04-10 | $25.32 | $25.32 | $25.32 | $25.32 | $23.23 | 0 |
| 2019-04-09 | $25.32 | $25.32 | $25.32 | $25.32 | $23.23 | 1,000 |
| 2019-04-08 | $25.32 | $25.32 | $25.32 | $25.32 | $23.23 | 0 |
| 2019-04-05 | $25.32 | $25.32 | $25.32 | $25.32 | $23.23 | 0 |
| 2019-04-04 | $25.32 | $25.32 | $25.32 | $25.32 | $23.23 | 0 |
| 2019-04-03 | $25.50 | $25.50 | $25.32 | $25.32 | $23.23 | 1,000 |
| 2019-04-02 | $26.25 | $26.25 | $26.25 | $26.25 | $24.08 | 0 |
| 2019-04-01 | $25.21 | $26.25 | $25.21 | $26.25 | $24.08 | 800 |
| 2019-03-29 | $25.11 | $25.11 | $25.11 | $25.11 | $23.03 | 0 |
| 2019-03-28 | $25.11 | $25.11 | $25.11 | $25.11 | $23.03 | 0 |
| 2019-03-27 | $25.11 | $25.11 | $25.11 | $25.11 | $23.03 | 300 |
| 2019-03-26 | $25.10 | $25.15 | $25.10 | $25.15 | $23.07 | 700 |
| 2019-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 1 |
| 2019-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 96 |
| 2019-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 0 |
| 2019-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 0 |
| 2019-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 0 |
| 2019-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 200 |
| 2019-03-14 | $25.02 | $25.02 | $25.02 | $25.02 | $22.95 | 0 |
| 2019-03-13 | $25.02 | $25.02 | $25.02 | $25.02 | $22.95 | 0 |
| 2019-03-12 | $25.02 | $25.02 | $25.02 | $25.02 | $22.95 | 0 |
| 2019-03-11 | $25.02 | $25.02 | $25.02 | $25.02 | $22.95 | 0 |
| 2019-03-08 | $25.02 | $25.02 | $25.02 | $25.02 | $22.95 | 0 |
| 2019-03-07 | $25.02 | $25.02 | $25.02 | $25.02 | $22.78 | 0 |
| 2019-03-06 | $25.05 | $25.05 | $25.02 | $25.02 | $22.78 | 2,400 |
| 2019-03-05 | $25.05 | $25.05 | $24.98 | $24.98 | $22.74 | 1,400 |
| 2019-03-04 | $24.95 | $24.95 | $24.95 | $24.95 | $22.71 | 0 |
| 2019-03-01 | $24.95 | $24.95 | $24.95 | $24.95 | $22.71 | 100 |
| 2019-02-28 | $24.87 | $24.87 | $24.87 | $24.87 | $22.64 | 270 |
| 2019-02-27 | $24.80 | $24.94 | $24.75 | $24.94 | $22.70 | 921 |
| 2019-02-26 | $24.75 | $24.75 | $24.75 | $24.75 | $22.53 | 50 |
| 2019-02-22 | $24.60 | $26.00 | $24.52 | $24.75 | $22.53 | 2,295 |
| 2019-02-21 | $24.50 | $24.50 | $24.50 | $24.50 | $22.30 | 200 |
| 2019-02-20 | $24.41 | $24.42 | $24.38 | $24.42 | $22.23 | 1,395 |
| 2019-02-15 | $24.40 | $24.40 | $24.40 | $24.40 | $22.21 | 100 |
| 2019-02-14 | $24.37 | $24.40 | $24.37 | $24.37 | $22.19 | 1,800 |
| 2019-02-13 | $24.35 | $24.40 | $24.35 | $24.35 | $22.17 | 500 |
| 2019-02-12 | $24.25 | $24.30 | $24.25 | $24.30 | $22.12 | 300 |
| 2019-02-11 | $24.25 | $24.25 | $24.25 | $24.25 | $22.08 | 100 |
| 2019-02-08 | $23.95 | $24.25 | $23.95 | $24.25 | $22.08 | 500 |
| 2019-02-07 | $23.91 | $23.91 | $23.87 | $23.87 | $21.73 | 868 |
| 2019-02-06 | $23.87 | $23.91 | $23.87 | $23.87 | $21.73 | 510 |
| 2019-02-05 | $23.80 | $23.80 | $23.80 | $23.80 | $21.67 | 0 |
| 2019-02-04 | $23.80 | $23.80 | $23.80 | $23.80 | $21.67 | 0 |
| 2019-02-01 | $23.80 | $23.80 | $23.80 | $23.80 | $21.67 | 3,525 |
| 2019-01-31 | $23.85 | $23.85 | $23.85 | $23.85 | $21.71 | 100 |
| 2019-01-30 | $23.85 | $23.85 | $23.85 | $23.85 | $21.71 | 143 |
| 2019-01-29 | $23.74 | $23.74 | $23.62 | $23.62 | $21.50 | 400 |
| 2019-01-28 | $23.60 | $23.60 | $23.60 | $23.60 | $21.48 | 200 |
| 2019-01-25 | $23.50 | $23.50 | $23.50 | $23.50 | $21.39 | 0 |
| 2019-01-24 | $23.50 | $23.50 | $23.50 | $23.50 | $21.39 | 0 |
| 2019-01-23 | $23.55 | $23.85 | $23.50 | $23.50 | $21.39 | 862 |
| 2019-01-22 | $23.15 | $23.15 | $23.15 | $23.15 | $21.08 | 500 |
| 2019-01-18 | $23.15 | $23.15 | $23.00 | $23.00 | $20.94 | 2,400 |
| 2019-01-17 | $23.02 | $23.10 | $23.02 | $23.10 | $21.03 | 1,000 |
| 2019-01-16 | $22.90 | $23.00 | $22.90 | $23.00 | $20.94 | 330 |
| 2019-01-15 | $23.00 | $23.00 | $22.80 | $22.80 | $20.76 | 1,000 |
| 2019-01-14 | $23.00 | $23.00 | $23.00 | $23.00 | $20.94 | 100 |
| 2019-01-11 | $22.90 | $22.90 | $22.90 | $22.90 | $20.85 | 500 |
| 2019-01-10 | $23.00 | $23.00 | $22.90 | $22.90 | $20.85 | 4,010 |
| 2019-01-09 | $23.00 | $23.00 | $23.00 | $23.00 | $20.94 | 0 |
| 2019-01-08 | $22.50 | $23.00 | $22.50 | $23.00 | $20.94 | 1,620 |
| 2019-01-07 | $22.10 | $22.10 | $22.10 | $22.10 | $20.12 | 0 |
| 2019-01-04 | $22.00 | $22.10 | $22.00 | $22.10 | $20.12 | 782 |
| 2019-01-03 | $22.45 | $22.45 | $22.45 | $22.45 | $20.44 | 0 |
| 2019-01-02 | $22.45 | $22.45 | $22.45 | $22.45 | $20.44 | 310 |
| 2018-12-31 | $22.40 | $22.40 | $22.40 | $22.40 | $20.39 | 155 |
| 2018-12-27 | $21.40 | $21.40 | $21.40 | $21.40 | $19.48 | 0 |
| 2018-12-26 | $21.40 | $21.40 | $21.40 | $21.40 | $19.48 | 0 |
| 2018-12-24 | $21.40 | $21.40 | $21.40 | $21.40 | $19.48 | 0 |
| 2018-12-21 | $22.10 | $22.10 | $21.40 | $21.40 | $19.48 | 353 |
| 2018-12-20 | $22.99 | $22.99 | $22.99 | $22.99 | $20.93 | 0 |
| 2018-12-19 | $24.00 | $24.00 | $21.36 | $22.99 | $20.93 | 2,000 |
| 2018-12-18 | $24.20 | $24.20 | $24.20 | $24.20 | $22.03 | 0 |
| 2018-12-14 | $24.20 | $24.20 | $24.20 | $24.20 | $22.03 | 0 |
| 2018-12-13 | $24.20 | $24.20 | $24.20 | $24.20 | $22.03 | 99 |
| 2018-12-12 | $24.09 | $24.09 | $24.09 | $24.09 | $21.93 | 56 |
| 2018-12-11 | $24.20 | $24.20 | $24.20 | $24.20 | $22.03 | 0 |
| 2018-12-10 | $24.20 | $24.20 | $24.20 | $24.20 | $22.03 | 0 |
| 2018-12-07 | $24.20 | $24.20 | $24.20 | $24.20 | $22.03 | 0 |
| 2018-12-06 | $24.30 | $24.30 | $24.20 | $24.20 | $21.93 | 3,012 |
| 2018-12-04 | $24.30 | $24.30 | $24.30 | $24.30 | $22.02 | 0 |
| 2018-12-03 | $24.30 | $24.30 | $24.30 | $24.30 | $22.02 | 120 |
| 2018-11-30 | $24.30 | $24.30 | $24.30 | $24.30 | $22.02 | 50 |
| 2018-11-29 | $24.30 | $24.30 | $24.30 | $24.30 | $22.02 | 0 |
| 2018-11-28 | $24.30 | $24.30 | $24.30 | $24.30 | $22.02 | 1,710 |
| 2018-11-27 | $24.20 | $24.20 | $24.20 | $24.20 | $21.93 | 200 |
| 2018-11-26 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 2,068 |
| 2018-11-21 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 0 |
| 2018-11-20 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 500 |
| 2018-11-19 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 0 |
| 2018-11-16 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 0 |
| 2018-11-15 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 400 |
| 2018-11-14 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 0 |
| 2018-11-13 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 300 |
| 2018-11-12 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 0 |
| 2018-11-09 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 0 |
| 2018-11-08 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 0 |
| 2018-11-07 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 0 |
| 2018-11-06 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 0 |
| 2018-11-05 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 0 |
| 2018-11-02 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 200 |
| 2018-11-01 | $24.10 | $24.10 | $24.10 | $24.10 | $21.84 | 0 |
| 2018-10-31 | $24.10 | $24.10 | $24.10 | $24.10 | $21.84 | 300 |
| 2018-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $21.75 | 87 |
| 2018-10-29 | $24.00 | $24.00 | $24.00 | $24.00 | $21.75 | 0 |
| 2018-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $21.75 | 100 |
| 2018-10-25 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 0 |
| 2018-10-24 | $24.25 | $24.25 | $24.15 | $24.15 | $21.89 | 902 |
| 2018-10-23 | $24.25 | $24.25 | $24.15 | $24.15 | $21.89 | 2,500 |
| 2018-10-22 | $24.25 | $24.25 | $24.25 | $24.25 | $21.98 | 0 |
| 2018-10-19 | $24.25 | $24.25 | $24.25 | $24.25 | $21.98 | 520 |
| 2018-10-18 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 200 |
| 2018-10-17 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 54 |
| 2018-10-16 | $24.15 | $24.15 | $24.15 | $24.15 | $21.89 | 100 |
| 2018-10-15 | $24.10 | $24.10 | $24.10 | $24.10 | $21.84 | 0 |
| 2018-10-12 | $24.10 | $24.10 | $24.10 | $24.10 | $21.84 | 0 |
| 2018-10-11 | $24.11 | $24.11 | $24.10 | $24.10 | $21.84 | 200 |
| 2018-10-10 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 0 |
| 2018-10-09 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 0 |
| 2018-10-08 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 0 |
| 2018-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 1,650 |
| 2018-10-04 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 0 |
| 2018-10-03 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 400 |
| 2018-10-02 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 0 |
| 2018-10-01 | $24.32 | $24.50 | $24.10 | $24.50 | $22.20 | 900 |
| 2018-09-28 | $24.55 | $24.55 | $24.55 | $24.55 | $22.25 | 0 |
| 2018-09-27 | $24.55 | $24.55 | $24.55 | $24.55 | $22.25 | 0 |
| 2018-09-26 | $24.55 | $24.55 | $24.55 | $24.55 | $22.25 | 0 |
| 2018-09-25 | $24.55 | $24.55 | $24.55 | $24.55 | $22.25 | 0 |
| 2018-09-24 | $24.55 | $24.55 | $24.55 | $24.55 | $22.25 | 0 |
| 2018-09-21 | $24.75 | $24.75 | $24.55 | $24.55 | $22.25 | 200 |
| 2018-09-20 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 0 |
| 2018-09-19 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 0 |
| 2018-09-18 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 0 |
| 2018-09-17 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 1 |
| 2018-09-14 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 4 |
| 2018-09-13 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 0 |
| 2018-09-12 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 0 |
| 2018-09-11 | $24.50 | $24.50 | $24.50 | $24.50 | $22.20 | 0 |
| 2018-09-10 | $24.65 | $24.65 | $24.50 | $24.50 | $22.20 | 500 |
| 2018-09-07 | $24.80 | $24.80 | $24.80 | $24.80 | $22.48 | 0 |
| 2018-09-06 | $25.00 | $25.00 | $24.80 | $24.80 | $22.48 | 350 |
| 2018-09-05 | $24.80 | $24.80 | $24.80 | $24.80 | $22.48 | 0 |
| 2018-09-04 | $24.80 | $24.80 | $24.80 | $24.80 | $22.48 | 0 |
| 2018-08-31 | $24.80 | $24.80 | $24.80 | $24.80 | $22.48 | 0 |
| 2018-08-30 | $24.80 | $24.80 | $24.80 | $24.80 | $22.38 | 0 |
| 2018-08-29 | $24.80 | $24.80 | $24.80 | $24.80 | $22.38 | 400 |
| 2018-08-28 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 0 |
| 2018-08-27 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 200 |
| 2018-08-24 | $24.10 | $24.10 | $24.10 | $24.10 | $21.74 | 305 |
| 2018-08-23 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 0 |
| 2018-08-22 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 0 |
| 2018-08-21 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 0 |
| 2018-08-20 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 0 |
| 2018-08-17 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 0 |
| 2018-08-16 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 0 |
| 2018-08-15 | $24.50 | $24.65 | $24.25 | $24.25 | $21.88 | 692 |
| 2018-08-14 | $24.95 | $24.95 | $24.95 | $24.95 | $22.51 | 0 |
| 2018-08-13 | $24.95 | $24.95 | $24.95 | $24.95 | $22.51 | 200 |
| 2018-08-10 | $24.95 | $25.00 | $24.95 | $25.00 | $22.56 | 200 |
| 2018-08-09 | $25.00 | $25.00 | $24.56 | $24.56 | $22.16 | 2,600 |
| 2018-08-08 | $25.50 | $25.50 | $24.00 | $24.00 | $21.65 | 2,400 |
| 2018-08-07 | $25.99 | $25.99 | $25.99 | $25.99 | $23.45 | 0 |
| 2018-08-06 | $27.00 | $27.00 | $25.99 | $25.99 | $23.45 | 2,900 |
| 2018-08-03 | $24.65 | $24.65 | $24.65 | $24.65 | $22.24 | 15 |
| 2018-08-02 | $24.65 | $24.65 | $24.65 | $24.65 | $22.24 | 0 |
| 2018-08-01 | $24.65 | $24.65 | $24.65 | $24.65 | $22.24 | 0 |
| 2018-07-31 | $24.65 | $24.65 | $24.65 | $24.65 | $22.24 | 100 |
| 2018-07-30 | $24.65 | $24.65 | $24.65 | $24.65 | $22.24 | 170 |
| 2018-07-27 | $24.65 | $24.65 | $24.65 | $24.65 | $22.24 | 0 |
| 2018-07-26 | $24.65 | $24.65 | $24.65 | $24.65 | $22.24 | 0 |
| 2018-07-25 | $24.65 | $24.65 | $24.65 | $24.65 | $22.24 | 0 |
| 2018-07-24 | $24.65 | $24.65 | $24.65 | $24.65 | $22.24 | 0 |
| 2018-07-23 | $24.65 | $24.65 | $24.65 | $24.65 | $22.24 | 0 |
| 2018-07-20 | $24.65 | $24.65 | $24.65 | $24.65 | $22.24 | 0 |
| 2018-07-19 | $24.55 | $24.65 | $24.55 | $24.65 | $22.24 | 500 |
| 2018-07-18 | $24.10 | $24.10 | $24.10 | $24.10 | $21.74 | 0 |
| 2018-07-17 | $24.50 | $24.50 | $23.90 | $24.10 | $21.74 | 1,475 |
| 2018-07-16 | $24.50 | $24.50 | $24.30 | $24.30 | $21.92 | 400 |
| 2018-07-13 | $24.50 | $24.50 | $24.50 | $24.50 | $22.11 | 430 |
| 2018-07-12 | $24.50 | $24.50 | $24.50 | $24.50 | $22.11 | 100 |
| 2018-07-11 | $24.50 | $24.50 | $24.50 | $24.50 | $22.11 | 0 |
| 2018-07-10 | $24.50 | $24.50 | $24.50 | $24.50 | $22.11 | 0 |
| 2018-07-09 | $24.50 | $24.50 | $24.50 | $24.50 | $22.11 | 300 |
| 2018-07-06 | $24.00 | $24.00 | $24.00 | $24.00 | $21.65 | 0 |
| 2018-07-05 | $24.00 | $24.00 | $24.00 | $24.00 | $21.65 | 0 |
| 2018-07-03 | $24.00 | $24.00 | $24.00 | $24.00 | $21.65 | 0 |
| 2018-07-02 | $24.00 | $24.00 | $24.00 | $24.00 | $21.65 | 100 |
| 2018-06-29 | $23.90 | $24.00 | $23.90 | $24.00 | $21.65 | 650 |
| 2018-06-28 | $23.90 | $23.90 | $23.90 | $23.90 | $21.56 | 0 |
| 2018-06-27 | $24.50 | $24.50 | $23.90 | $23.90 | $21.56 | 1,283 |
| 2018-06-26 | $23.90 | $23.90 | $23.60 | $23.60 | $21.29 | 1,000 |
| 2018-06-25 | $24.00 | $24.00 | $24.00 | $24.00 | $21.65 | 200 |
| 2018-06-22 | $23.29 | $23.29 | $23.29 | $23.29 | $21.01 | 4 |
| 2018-06-21 | $23.29 | $23.29 | $23.29 | $23.29 | $21.01 | 0 |
| 2018-06-20 | $23.49 | $23.49 | $23.29 | $23.29 | $21.01 | 400 |
| 2018-06-19 | $23.29 | $23.29 | $23.29 | $23.29 | $21.01 | 0 |
| 2018-06-18 | $23.35 | $23.35 | $23.29 | $23.29 | $21.01 | 737 |
| 2018-06-15 | $23.35 | $23.35 | $23.35 | $23.35 | $21.07 | 3 |
| 2018-06-14 | $23.35 | $23.35 | $23.35 | $23.35 | $21.07 | 0 |
| 2018-06-13 | $23.35 | $23.35 | $23.35 | $23.35 | $21.07 | 0 |
| 2018-06-12 | $23.35 | $23.35 | $23.35 | $23.35 | $21.07 | 75 |
| 2018-06-11 | $23.35 | $23.35 | $23.35 | $23.35 | $21.07 | 280 |
| 2018-06-08 | $23.35 | $23.35 | $23.35 | $23.35 | $21.07 | 1,300 |
| 2018-06-07 | $23.60 | $23.60 | $23.50 | $23.55 | $21.25 | 3,540 |
| 2018-06-06 | $23.84 | $23.84 | $23.45 | $23.50 | $21.20 | 2,870 |
| 2018-06-05 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 0 |
| 2018-06-04 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 0 |
| 2018-06-01 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 0 |
| 2018-05-31 | $24.25 | $24.25 | $24.25 | $24.25 | $21.78 | 0 |
| 2018-05-30 | $24.25 | $24.25 | $24.25 | $24.25 | $21.78 | 500 |
| 2018-05-29 | $24.50 | $24.50 | $24.50 | $24.50 | $22.01 | 200 |
| 2018-05-25 | $24.30 | $24.30 | $24.30 | $24.30 | $21.83 | 0 |
| 2018-05-24 | $24.30 | $24.30 | $24.30 | $24.30 | $21.83 | 400 |
| 2018-05-23 | $24.30 | $24.30 | $24.30 | $24.30 | $21.83 | 200 |
| 2018-05-22 | $23.60 | $23.60 | $23.60 | $23.60 | $21.20 | 48 |
| 2018-05-21 | $23.60 | $23.60 | $23.60 | $23.60 | $21.20 | 100 |
| 2018-05-18 | $23.60 | $23.60 | $23.60 | $23.60 | $21.20 | 0 |
| 2018-05-17 | $23.60 | $23.60 | $23.60 | $23.60 | $21.20 | 0 |
| 2018-05-16 | $23.60 | $23.60 | $23.60 | $23.60 | $21.20 | 84 |
| 2018-05-15 | $23.40 | $23.60 | $23.40 | $23.60 | $21.20 | 330 |
| 2018-05-14 | $23.64 | $23.80 | $23.64 | $23.80 | $21.38 | 8,015 |
| 2018-05-11 | $23.45 | $23.45 | $23.45 | $23.45 | $21.06 | 18 |
| 2018-05-10 | $23.45 | $23.45 | $23.45 | $23.45 | $21.06 | 4 |
| 2018-05-09 | $23.25 | $23.45 | $23.25 | $23.45 | $21.06 | 300 |
| 2018-05-08 | $23.10 | $23.10 | $23.10 | $23.10 | $20.75 | 0 |
| 2018-05-07 | $23.10 | $23.10 | $23.10 | $23.10 | $20.75 | 0 |
| 2018-05-04 | $23.29 | $23.45 | $23.00 | $23.10 | $20.75 | 1,670 |
| 2018-05-03 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 100 |
| 2018-05-02 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 0 |
| 2018-05-01 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 0 |
| 2018-04-30 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 0 |
| 2018-04-27 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 0 |
| 2018-04-26 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 0 |
| 2018-04-25 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 50 |
| 2018-04-24 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 275 |
| 2018-04-23 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 600 |
| 2018-04-20 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 200 |
| 2018-04-19 | $23.00 | $23.00 | $23.00 | $23.00 | $20.66 | 0 |
| 2018-04-18 | $23.50 | $23.50 | $23.00 | $23.00 | $20.66 | 2,212 |
| 2018-04-17 | $23.50 | $23.50 | $23.50 | $23.50 | $21.11 | 114 |
| 2018-04-16 | $24.40 | $24.40 | $24.40 | $24.40 | $21.92 | 50 |
| 2018-04-13 | $24.50 | $24.50 | $24.40 | $24.40 | $21.92 | 324 |
| 2018-04-12 | $23.95 | $25.65 | $23.95 | $24.50 | $22.01 | 3,325 |
| 2018-04-11 | $23.63 | $23.63 | $23.63 | $23.63 | $21.22 | 0 |
| 2018-04-10 | $23.63 | $23.63 | $23.63 | $23.63 | $21.22 | 11 |
| 2018-04-09 | $23.20 | $23.63 | $23.20 | $23.63 | $21.22 | 3,050 |
| 2018-04-06 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 100 |
| 2018-04-05 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 1,052 |
| 2018-04-04 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 0 |
| 2018-04-03 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 900 |
| 2018-04-02 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 0 |
| 2018-03-29 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 0 |
| 2018-03-28 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 0 |
| 2018-03-27 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 1,244 |
| 2018-03-26 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 1 |
| 2018-03-23 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 103 |
| 2018-03-22 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 0 |
| 2018-03-21 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 1,012 |
| 2018-03-20 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 0 |
| 2018-03-19 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 0 |
| 2018-03-16 | $23.10 | $23.20 | $23.10 | $23.20 | $20.84 | 300 |
| 2018-03-15 | $23.10 | $23.10 | $23.10 | $23.10 | $20.75 | 100 |
| 2018-03-14 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 350 |
| 2018-03-13 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 0 |
| 2018-03-12 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 1,208 |
| 2018-03-09 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 400 |
| 2018-03-08 | $23.10 | $23.20 | $23.10 | $23.20 | $20.74 | 700 |
| 2018-03-07 | $23.10 | $23.10 | $23.10 | $23.10 | $20.65 | 350 |
| 2018-03-06 | $22.95 | $22.95 | $22.95 | $22.95 | $20.52 | 14 |
| 2018-03-05 | $22.95 | $22.95 | $22.95 | $22.95 | $20.52 | 0 |
| 2018-03-02 | $22.95 | $22.95 | $22.95 | $22.95 | $20.52 | 1,200 |
| 2018-03-01 | $22.95 | $23.00 | $22.95 | $23.00 | $20.56 | 1,400 |
| 2018-02-28 | $23.00 | $23.00 | $23.00 | $23.00 | $20.56 | 0 |
| 2018-02-27 | $23.00 | $23.00 | $23.00 | $23.00 | $20.56 | 0 |
| 2018-02-26 | $23.00 | $23.00 | $23.00 | $23.00 | $20.56 | 57 |
| 2018-02-23 | $22.40 | $23.00 | $22.40 | $23.00 | $20.56 | 200 |
| 2018-02-22 | $22.40 | $22.40 | $22.40 | $22.40 | $20.02 | 0 |
| 2018-02-21 | $22.40 | $22.40 | $22.40 | $22.40 | $20.02 | 100 |
| 2018-02-20 | $22.10 | $22.10 | $22.10 | $22.10 | $19.76 | 0 |
| 2018-02-16 | $22.10 | $22.10 | $22.10 | $22.10 | $19.76 | 0 |
| 2018-02-15 | $22.10 | $22.10 | $22.07 | $22.10 | $19.76 | 1,880 |
| 2018-02-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.67 | 0 |
| 2018-02-13 | $22.25 | $22.25 | $22.00 | $22.00 | $19.67 | 588 |
| 2018-02-12 | $23.00 | $23.00 | $23.00 | $23.00 | $20.56 | 120 |
| 2018-02-09 | $22.51 | $22.51 | $22.51 | $22.51 | $20.12 | 0 |
| 2018-02-08 | $22.51 | $22.51 | $22.51 | $22.51 | $20.12 | 0 |
| 2018-02-07 | $22.51 | $22.51 | $22.51 | $22.51 | $20.12 | 200 |
| 2018-02-06 | $22.10 | $22.10 | $22.00 | $22.10 | $19.76 | 1,849 |
| 2018-02-05 | $22.40 | $22.40 | $22.39 | $22.39 | $20.02 | 2,307 |
| 2018-02-02 | $22.50 | $22.51 | $22.45 | $22.51 | $20.12 | 801 |
| 2018-02-01 | $22.41 | $22.41 | $22.41 | $22.41 | $20.03 | 0 |
| 2018-01-31 | $22.41 | $22.41 | $22.41 | $22.41 | $20.03 | 200 |
| 2018-01-30 | $22.46 | $22.46 | $22.46 | $22.46 | $20.08 | 120 |
| 2018-01-29 | $22.90 | $22.90 | $22.90 | $22.90 | $20.47 | 0 |
| 2018-01-26 | $22.90 | $22.90 | $22.90 | $22.90 | $20.47 | 0 |
| 2018-01-25 | $22.90 | $22.90 | $22.90 | $22.90 | $20.47 | 100 |
| 2018-01-24 | $22.95 | $22.95 | $22.95 | $22.95 | $20.52 | 200 |
| 2018-01-23 | $22.94 | $22.94 | $22.94 | $22.94 | $20.51 | 0 |
| 2018-01-22 | $22.94 | $22.94 | $22.94 | $22.94 | $20.51 | 0 |
| 2018-01-19 | $22.25 | $22.94 | $22.25 | $22.94 | $20.51 | 3,186 |
| 2018-01-18 | $22.26 | $22.26 | $22.25 | $22.25 | $19.89 | 651 |
| 2018-01-17 | $22.15 | $22.25 | $22.15 | $22.25 | $19.89 | 1,700 |
| 2018-01-16 | $22.00 | $22.13 | $22.00 | $22.13 | $19.78 | 9,100 |
| 2018-01-12 | $22.10 | $22.10 | $22.00 | $22.00 | $19.67 | 2,240 |
| 2018-01-11 | $22.10 | $22.10 | $22.06 | $22.10 | $19.76 | 1,025 |
| 2018-01-10 | $22.10 | $22.10 | $22.10 | $22.10 | $19.76 | 190 |
| 2018-01-09 | $22.01 | $22.01 | $22.01 | $22.01 | $19.68 | 500 |
| 2018-01-08 | $22.25 | $22.25 | $22.25 | $22.25 | $19.89 | 539 |
| 2018-01-05 | $22.25 | $22.25 | $22.00 | $22.25 | $19.89 | 2,939 |
| 2018-01-04 | $22.25 | $22.25 | $22.25 | $22.25 | $19.89 | 100 |
| 2018-01-03 | $22.25 | $22.25 | $22.25 | $22.25 | $19.89 | 0 |
| 2018-01-02 | $22.25 | $22.25 | $22.25 | $22.25 | $19.89 | 19 |
| 2017-12-29 | $22.30 | $22.30 | $22.25 | $22.25 | $19.89 | 3,147 |
| 2017-12-28 | $22.40 | $22.40 | $22.30 | $22.30 | $19.93 | 2,473 |
| 2017-12-27 | $22.40 | $22.40 | $22.40 | $22.40 | $20.02 | 444 |
| 2017-12-26 | $22.60 | $22.65 | $22.60 | $22.65 | $20.25 | 1,600 |
| 2017-12-22 | $22.60 | $22.65 | $22.49 | $22.49 | $20.10 | 1,780 |
| 2017-12-21 | $22.95 | $22.95 | $22.49 | $22.60 | $20.20 | 3,659 |
| 2017-12-20 | $23.10 | $23.10 | $23.05 | $23.05 | $20.61 | 2,300 |
| 2017-12-19 | $23.05 | $23.05 | $23.05 | $23.05 | $20.61 | 400 |
| 2017-12-18 | $23.35 | $23.35 | $23.35 | $23.35 | $20.87 | 0 |
| 2017-12-15 | $23.35 | $23.45 | $23.35 | $23.35 | $20.87 | 527 |
| 2017-12-14 | $23.35 | $23.35 | $23.35 | $23.35 | $20.87 | 0 |
| 2017-12-13 | $23.35 | $23.35 | $23.35 | $23.35 | $20.87 | 0 |
| 2017-12-12 | $23.35 | $23.35 | $23.35 | $23.35 | $20.87 | 0 |
| 2017-12-11 | $23.35 | $23.35 | $23.35 | $23.35 | $20.87 | 0 |
| 2017-12-08 | $23.35 | $23.35 | $23.35 | $23.35 | $20.87 | 300 |
| 2017-12-07 | $23.30 | $23.30 | $23.30 | $23.30 | $20.83 | 0 |
| 2017-12-06 | $23.30 | $23.30 | $23.30 | $23.30 | $20.83 | 0 |
| 2017-12-05 | $23.30 | $23.30 | $23.30 | $23.30 | $20.83 | 0 |
| 2017-12-04 | $23.30 | $23.30 | $23.30 | $23.30 | $20.83 | 260 |
| 2017-12-01 | $23.10 | $23.10 | $23.10 | $23.10 | $20.65 | 440 |
| 2017-11-30 | $23.10 | $23.10 | $23.10 | $23.10 | $20.65 | 499 |
| 2017-11-29 | $22.80 | $23.05 | $22.80 | $23.05 | $20.51 | 900 |
| 2017-11-28 | $23.05 | $23.05 | $23.05 | $23.05 | $20.51 | 400 |
| 2017-11-27 | $23.05 | $23.05 | $23.05 | $23.05 | $20.51 | 300 |
| 2017-11-24 | $22.95 | $22.95 | $22.60 | $22.95 | $20.42 | 2,250 |
| 2017-11-22 | $22.94 | $22.94 | $22.94 | $22.94 | $20.41 | 0 |
| 2017-11-21 | $22.95 | $22.95 | $22.94 | $22.94 | $20.41 | 1,200 |
| 2017-11-20 | $22.90 | $22.95 | $22.85 | $22.95 | $20.42 | 1,640 |
| 2017-11-17 | $22.60 | $22.60 | $22.60 | $22.60 | $20.11 | 0 |
| 2017-11-16 | $22.60 | $22.60 | $22.60 | $22.60 | $20.11 | 0 |
| 2017-11-15 | $22.60 | $22.60 | $22.60 | $22.60 | $20.11 | 136 |
| 2017-11-14 | $22.60 | $22.60 | $22.60 | $22.60 | $20.11 | 0 |
| 2017-11-13 | $22.60 | $22.60 | $22.60 | $22.60 | $20.11 | 0 |
| 2017-11-10 | $22.60 | $22.60 | $22.60 | $22.60 | $20.11 | 700 |
| 2017-11-09 | $22.81 | $22.81 | $22.80 | $22.80 | $20.29 | 500 |
| 2017-11-08 | $22.81 | $22.81 | $22.81 | $22.81 | $20.29 | 100 |
| 2017-11-07 | $22.80 | $22.80 | $22.80 | $22.80 | $20.29 | 0 |
| 2017-11-06 | $22.80 | $22.80 | $22.80 | $22.80 | $20.29 | 0 |
| 2017-11-03 | $22.95 | $23.20 | $22.80 | $22.80 | $20.29 | 3,100 |
| 2017-11-02 | $23.20 | $23.20 | $22.95 | $22.95 | $20.42 | 1,594 |
| 2017-11-01 | $23.20 | $23.20 | $23.20 | $23.20 | $20.64 | 700 |
| 2017-10-31 | $23.10 | $23.10 | $23.10 | $23.10 | $20.55 | 350 |
| 2017-10-30 | $22.80 | $22.90 | $22.80 | $22.90 | $20.37 | 327 |
| 2017-10-27 | $22.75 | $22.75 | $22.60 | $22.75 | $20.24 | 600 |
| 2017-10-26 | $23.00 | $23.00 | $23.00 | $23.00 | $20.46 | 0 |
| 2017-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $20.46 | 50 |
| 2017-10-24 | $23.00 | $23.00 | $23.00 | $23.00 | $20.46 | 0 |
| 2017-10-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.46 | 0 |
| 2017-10-20 | $23.00 | $23.00 | $23.00 | $23.00 | $20.46 | 0 |
| 2017-10-19 | $23.00 | $23.00 | $23.00 | $23.00 | $20.46 | 400 |
| 2017-10-18 | $23.05 | $23.05 | $23.05 | $23.05 | $20.51 | 0 |
| 2017-10-17 | $23.15 | $23.15 | $23.05 | $23.05 | $20.51 | 700 |
| 2017-10-16 | $23.00 | $23.45 | $23.00 | $23.00 | $20.46 | 857 |
| 2017-10-13 | $22.95 | $22.95 | $22.95 | $22.95 | $20.42 | 900 |
| 2017-10-12 | $22.80 | $22.85 | $22.80 | $22.85 | $20.33 | 1,157 |
| 2017-10-11 | $22.70 | $22.70 | $22.60 | $22.70 | $20.20 | 2,377 |
| 2017-10-10 | $22.65 | $22.65 | $22.65 | $22.65 | $20.15 | 0 |
| 2017-10-09 | $22.65 | $22.65 | $22.65 | $22.65 | $20.15 | 0 |
| 2017-10-06 | $22.65 | $22.65 | $22.65 | $22.65 | $20.15 | 0 |
| 2017-10-05 | $22.65 | $22.65 | $22.65 | $22.65 | $20.15 | 50 |
| 2017-10-04 | $22.65 | $22.65 | $22.65 | $22.65 | $20.15 | 0 |
| 2017-10-03 | $22.65 | $22.65 | $22.65 | $22.65 | $20.15 | 0 |
| 2017-10-02 | $22.65 | $22.65 | $22.65 | $22.65 | $20.15 | 0 |
| 2017-09-29 | $22.65 | $22.65 | $22.65 | $22.65 | $20.15 | 200 |
| 2017-09-28 | $22.45 | $22.45 | $22.45 | $22.45 | $19.97 | 4 |
| 2017-09-27 | $22.45 | $22.45 | $22.45 | $22.45 | $19.97 | 0 |
| 2017-09-26 | $22.46 | $22.46 | $22.45 | $22.45 | $19.97 | 600 |
| 2017-09-25 | $22.20 | $22.20 | $22.20 | $22.20 | $19.75 | 0 |
| 2017-09-22 | $22.20 | $22.20 | $22.20 | $22.20 | $19.75 | 50 |
| 2017-09-21 | $22.20 | $22.20 | $22.20 | $22.20 | $19.75 | 0 |
| 2017-09-20 | $22.20 | $22.20 | $22.20 | $22.20 | $19.75 | 1 |
| 2017-09-19 | $22.20 | $22.20 | $22.20 | $22.20 | $19.75 | 0 |
| 2017-09-18 | $22.20 | $22.20 | $22.20 | $22.20 | $19.75 | 0 |
| 2017-09-15 | $22.00 | $22.20 | $22.00 | $22.20 | $19.75 | 341 |
| 2017-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.57 | 0 |
| 2017-09-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.57 | 0 |
| 2017-09-12 | $22.14 | $22.14 | $22.00 | $22.00 | $19.57 | 400 |
| 2017-09-11 | $22.25 | $22.25 | $22.25 | $22.25 | $19.80 | 0 |
| 2017-09-08 | $22.25 | $22.25 | $22.25 | $22.25 | $19.80 | 0 |
| 2017-09-07 | $22.25 | $22.25 | $22.25 | $22.25 | $19.80 | 51 |
| 2017-09-06 | $22.25 | $22.45 | $22.25 | $22.25 | $19.80 | 1,600 |
| 2017-09-05 | $22.70 | $22.70 | $22.70 | $22.70 | $20.20 | 0 |
| 2017-09-01 | $22.70 | $22.70 | $22.70 | $22.70 | $20.20 | 1,000 |
| 2017-08-31 | $22.80 | $22.80 | $22.80 | $22.80 | $20.29 | 0 |
| 2017-08-30 | $22.80 | $22.80 | $22.80 | $22.80 | $20.19 | 0 |
| 2017-08-29 | $22.80 | $22.80 | $22.80 | $22.80 | $20.19 | 0 |
| 2017-08-28 | $22.80 | $22.80 | $22.80 | $22.80 | $20.19 | 300 |
| 2017-08-25 | $22.80 | $22.80 | $22.80 | $22.80 | $20.19 | 400 |
| 2017-08-24 | $22.80 | $22.80 | $22.80 | $22.80 | $20.19 | 0 |
| 2017-08-23 | $22.80 | $22.80 | $22.80 | $22.80 | $20.19 | 0 |
| 2017-08-22 | $22.90 | $22.90 | $22.80 | $22.80 | $20.19 | 800 |
| 2017-08-21 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 0 |
| 2017-08-18 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 0 |
| 2017-08-17 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 0 |
| 2017-08-16 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 0 |
| 2017-08-15 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 112 |
| 2017-08-14 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 50 |
| 2017-08-11 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 0 |
| 2017-08-10 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 0 |
| 2017-08-09 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 0 |
| 2017-08-08 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 0 |
| 2017-08-07 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 0 |
| 2017-08-04 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 0 |
| 2017-08-03 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 0 |
| 2017-08-02 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 0 |
| 2017-08-01 | $23.20 | $23.20 | $23.20 | $23.20 | $20.54 | 2,700 |
| 2017-07-31 | $23.20 | $23.25 | $23.20 | $23.25 | $20.59 | 1,500 |
| 2017-07-28 | $23.10 | $23.10 | $23.10 | $23.10 | $20.45 | 0 |
| 2017-07-27 | $23.10 | $23.10 | $23.10 | $23.10 | $20.45 | 0 |
| 2017-07-26 | $23.10 | $23.10 | $23.10 | $23.10 | $20.45 | 0 |
| 2017-07-25 | $23.10 | $23.10 | $23.10 | $23.10 | $20.45 | 0 |
| 2017-07-24 | $23.00 | $23.10 | $23.00 | $23.10 | $20.45 | 2,595 |
| 2017-07-21 | $23.00 | $23.00 | $23.00 | $23.00 | $20.36 | 500 |
| 2017-07-20 | $22.90 | $22.95 | $22.90 | $22.95 | $20.32 | 1,300 |
| 2017-07-19 | $22.60 | $22.75 | $22.60 | $22.75 | $20.14 | 1,646 |
| 2017-07-18 | $22.50 | $22.60 | $22.50 | $22.60 | $20.01 | 2,562 |
| 2017-07-17 | $22.35 | $22.35 | $22.35 | $22.35 | $19.79 | 1,500 |
| 2017-07-14 | $21.93 | $21.93 | $21.93 | $21.93 | $19.42 | 0 |
| 2017-07-13 | $21.93 | $21.93 | $21.93 | $21.93 | $19.42 | 0 |
| 2017-07-12 | $22.40 | $22.40 | $21.93 | $21.93 | $19.42 | 3,000 |
| 2017-07-11 | $22.00 | $22.20 | $22.00 | $22.20 | $19.66 | 500 |
| 2017-07-10 | $22.00 | $22.00 | $22.00 | $22.00 | $19.48 | 0 |
| 2017-07-07 | $22.00 | $22.00 | $22.00 | $22.00 | $19.48 | 0 |
| 2017-07-06 | $22.00 | $22.00 | $22.00 | $22.00 | $19.48 | 0 |
| 2017-07-05 | $22.00 | $22.00 | $22.00 | $22.00 | $19.48 | 100 |
| 2017-07-03 | $22.00 | $22.00 | $22.00 | $22.00 | $19.48 | 0 |
| 2017-06-30 | $22.00 | $22.00 | $22.00 | $22.00 | $19.48 | 0 |
| 2017-06-29 | $22.00 | $22.00 | $22.00 | $22.00 | $19.48 | 0 |
| 2017-06-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.48 | 100 |
| 2017-06-27 | $21.95 | $21.95 | $21.95 | $21.95 | $19.44 | 100 |
| 2017-06-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.48 | 300 |
| 2017-06-23 | $21.90 | $21.90 | $21.90 | $21.90 | $19.39 | 2 |
| 2017-06-22 | $21.95 | $21.95 | $21.90 | $21.90 | $19.39 | 378 |
| 2017-06-21 | $21.90 | $21.90 | $21.90 | $21.90 | $19.39 | 0 |
| 2017-06-20 | $21.90 | $21.90 | $21.90 | $21.90 | $19.39 | 0 |
| 2017-06-19 | $21.90 | $21.90 | $21.90 | $21.90 | $19.39 | 0 |
| 2017-06-16 | $21.90 | $21.90 | $21.90 | $21.90 | $19.39 | 4 |
| 2017-06-15 | $22.00 | $22.00 | $21.90 | $21.90 | $19.39 | 1,026 |
| 2017-06-14 | $21.95 | $21.95 | $21.95 | $21.95 | $19.44 | 1,203 |
| 2017-06-13 | $21.80 | $21.90 | $21.78 | $21.90 | $19.39 | 2,100 |
| 2017-06-12 | $21.80 | $21.80 | $21.80 | $21.80 | $19.30 | 100 |
| 2017-06-09 | $21.65 | $21.65 | $21.65 | $21.65 | $19.17 | 200 |
| 2017-06-08 | $21.80 | $21.80 | $21.80 | $21.80 | $19.30 | 0 |
| 2017-06-07 | $21.80 | $21.80 | $21.80 | $21.80 | $19.30 | 300 |
| 2017-06-06 | $21.65 | $21.65 | $21.65 | $21.65 | $19.17 | 0 |
| 2017-06-05 | $21.65 | $21.65 | $21.65 | $21.65 | $19.17 | 0 |
| 2017-06-02 | $21.65 | $21.65 | $21.65 | $21.65 | $19.17 | 1,000 |
| 2017-06-01 | $21.65 | $21.65 | $21.65 | $21.65 | $19.17 | 0 |
| 2017-05-31 | $21.65 | $21.65 | $21.65 | $21.65 | $19.07 | 0 |
| 2017-05-30 | $21.65 | $21.65 | $21.65 | $21.65 | $19.07 | 100 |
| 2017-05-26 | $21.70 | $21.70 | $21.65 | $21.65 | $19.07 | 300 |
| 2017-05-25 | $21.95 | $21.95 | $21.95 | $21.95 | $19.34 | 0 |
| 2017-05-24 | $21.95 | $21.95 | $21.95 | $21.95 | $19.34 | 100 |
| 2017-05-23 | $21.75 | $21.75 | $21.75 | $21.75 | $19.16 | 0 |
| 2017-05-22 | $21.75 | $21.75 | $21.75 | $21.75 | $19.16 | 1 |
| 2017-05-19 | $21.75 | $21.75 | $21.75 | $21.75 | $19.16 | 0 |
| 2017-05-18 | $21.75 | $21.75 | $21.75 | $21.75 | $19.16 | 0 |
| 2017-05-17 | $21.91 | $21.91 | $21.75 | $21.75 | $19.16 | 1,000 |
| 2017-05-16 | $21.95 | $21.95 | $21.95 | $21.95 | $19.34 | 0 |
| 2017-05-15 | $21.95 | $21.95 | $21.95 | $21.95 | $19.34 | 300 |
| 2017-05-12 | $21.90 | $21.90 | $21.90 | $21.90 | $19.29 | 0 |
| 2017-05-11 | $21.90 | $21.90 | $21.90 | $21.90 | $19.29 | 0 |
| 2017-05-10 | $21.90 | $21.90 | $21.90 | $21.90 | $19.29 | 0 |
| 2017-05-09 | $21.90 | $21.90 | $21.90 | $21.90 | $19.29 | 300 |
| 2017-05-08 | $21.90 | $21.90 | $21.90 | $21.90 | $19.29 | 0 |
| 2017-05-05 | $21.75 | $21.90 | $21.70 | $21.90 | $19.29 | 492 |
| 2017-05-04 | $21.75 | $21.75 | $21.75 | $21.75 | $19.16 | 201 |
| 2017-05-03 | $21.75 | $21.75 | $21.75 | $21.75 | $19.16 | 0 |
| 2017-05-02 | $22.00 | $22.00 | $21.75 | $21.75 | $19.16 | 2,600 |
| 2017-05-01 | $21.70 | $21.70 | $21.70 | $21.70 | $19.12 | 0 |
| 2017-04-28 | $21.70 | $21.70 | $21.70 | $21.70 | $19.12 | 0 |
| 2017-04-27 | $21.70 | $21.70 | $21.70 | $21.70 | $19.12 | 0 |
| 2017-04-26 | $21.70 | $21.70 | $21.70 | $21.70 | $19.12 | 0 |
| 2017-04-25 | $21.70 | $21.70 | $21.70 | $21.70 | $19.12 | 0 |
| 2017-04-24 | $21.70 | $21.70 | $21.70 | $21.70 | $19.12 | 0 |
| 2017-04-21 | $21.70 | $21.70 | $21.70 | $21.70 | $19.12 | 0 |
| 2017-04-20 | $21.70 | $21.70 | $21.70 | $21.70 | $19.12 | 700 |
| 2017-04-19 | $21.70 | $21.70 | $21.70 | $21.70 | $19.12 | 9,362 |
| 2017-04-18 | $21.75 | $21.90 | $21.75 | $21.90 | $19.29 | 950 |
| 2017-04-17 | $21.85 | $21.85 | $21.85 | $21.85 | $19.25 | 0 |
| 2017-04-13 | $21.85 | $21.85 | $21.85 | $21.85 | $19.25 | 0 |
| 2017-04-12 | $21.85 | $21.85 | $21.85 | $21.85 | $19.25 | 0 |
| 2017-04-11 | $21.85 | $21.85 | $21.85 | $21.85 | $19.25 | 0 |
| 2017-04-10 | $21.85 | $21.85 | $21.85 | $21.85 | $19.25 | 0 |
| 2017-04-07 | $21.85 | $21.85 | $21.85 | $21.85 | $19.25 | 0 |
| 2017-04-06 | $21.85 | $21.85 | $21.85 | $21.85 | $19.25 | 2,300 |
| 2017-04-05 | $21.65 | $21.65 | $21.65 | $21.65 | $19.07 | 0 |
| 2017-04-04 | $21.65 | $21.65 | $21.65 | $21.65 | $19.07 | 0 |
| 2017-04-03 | $21.65 | $21.65 | $21.65 | $21.65 | $19.07 | 0 |
| 2017-03-31 | $21.65 | $21.65 | $21.65 | $21.65 | $19.07 | 0 |
| 2017-03-30 | $21.65 | $21.65 | $21.65 | $21.65 | $19.07 | 0 |
| 2017-03-29 | $22.10 | $22.10 | $21.60 | $21.65 | $19.07 | 1,000 |
| 2017-03-28 | $22.20 | $22.20 | $22.20 | $22.20 | $19.56 | 0 |
| 2017-03-27 | $22.20 | $22.20 | $22.20 | $22.20 | $19.56 | 0 |
| 2017-03-24 | $22.20 | $22.20 | $22.20 | $22.20 | $19.56 | 0 |
| 2017-03-23 | $22.20 | $22.20 | $22.20 | $22.20 | $19.56 | 0 |
| 2017-03-22 | $22.32 | $22.32 | $22.20 | $22.20 | $19.56 | 478 |
| 2017-03-21 | $22.45 | $22.45 | $22.35 | $22.35 | $19.69 | 207 |
| 2017-03-20 | $22.32 | $22.32 | $22.32 | $22.32 | $19.66 | 0 |
| 2017-03-17 | $22.32 | $22.32 | $22.32 | $22.32 | $19.66 | 400 |
| 2017-03-16 | $22.60 | $22.60 | $22.60 | $22.60 | $19.91 | 100 |
| 2017-03-15 | $22.50 | $22.50 | $22.50 | $22.50 | $19.82 | 0 |
| 2017-03-14 | $22.50 | $22.50 | $22.50 | $22.50 | $19.82 | 1 |
| 2017-03-13 | $22.50 | $22.50 | $22.50 | $22.50 | $19.82 | 0 |
| 2017-03-10 | $22.50 | $22.50 | $22.50 | $22.50 | $19.82 | 0 |
| 2017-03-09 | $22.50 | $22.50 | $22.50 | $22.50 | $19.82 | 0 |
| 2017-03-08 | $22.50 | $22.50 | $22.50 | $22.50 | $19.82 | 0 |
| 2017-03-07 | $22.50 | $22.50 | $22.50 | $22.50 | $19.82 | 0 |
| 2017-03-06 | $22.50 | $22.50 | $22.50 | $22.50 | $19.82 | 0 |
| 2017-03-03 | $22.50 | $22.50 | $22.50 | $22.50 | $19.82 | 900 |
| 2017-03-02 | $22.35 | $22.35 | $22.35 | $22.35 | $19.69 | 0 |
| 2017-03-01 | $22.35 | $22.35 | $22.35 | $22.35 | $19.59 | 0 |
| 2017-02-28 | $22.40 | $22.40 | $22.35 | $22.35 | $19.59 | 1,000 |
| 2017-02-27 | $22.60 | $22.60 | $22.60 | $22.60 | $19.81 | 50 |
| 2017-02-24 | $22.60 | $22.60 | $22.60 | $22.60 | $19.81 | 125 |
| 2017-02-23 | $22.60 | $22.60 | $22.60 | $22.60 | $19.81 | 0 |
| 2017-02-22 | $22.60 | $22.60 | $22.60 | $22.60 | $19.81 | 0 |
| 2017-02-21 | $22.60 | $22.60 | $22.60 | $22.60 | $19.81 | 100 |
| 2017-02-17 | $22.60 | $22.60 | $22.60 | $22.60 | $19.81 | 600 |
| 2017-02-16 | $22.60 | $22.60 | $22.60 | $22.60 | $19.81 | 11 |
| 2017-02-15 | $22.60 | $22.60 | $22.60 | $22.60 | $19.81 | 300 |
| 2017-02-14 | $22.40 | $22.60 | $22.35 | $22.60 | $19.81 | 2,000 |
| 2017-02-13 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 0 |
| 2017-02-10 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 0 |
| 2017-02-09 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 5 |
| 2017-02-08 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 0 |
| 2017-02-07 | $22.55 | $22.55 | $22.50 | $22.50 | $19.72 | 200 |
| 2017-02-06 | $22.35 | $22.35 | $22.35 | $22.35 | $19.59 | 0 |
| 2017-02-03 | $22.40 | $22.40 | $22.35 | $22.35 | $19.59 | 700 |
| 2017-02-02 | $22.60 | $22.60 | $22.60 | $22.60 | $19.81 | 1,000 |
| 2017-02-01 | $22.55 | $22.55 | $22.55 | $22.55 | $19.77 | 0 |
| 2017-01-31 | $22.51 | $22.55 | $22.51 | $22.55 | $19.77 | 972 |
| 2017-01-30 | $22.51 | $22.51 | $22.51 | $22.51 | $19.73 | 400 |
| 2017-01-27 | $22.38 | $22.50 | $22.38 | $22.50 | $19.72 | 404 |
| 2017-01-26 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 0 |
| 2017-01-25 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 50 |
| 2017-01-24 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 0 |
| 2017-01-23 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 0 |
| 2017-01-20 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 0 |
| 2017-01-19 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 800 |
| 2017-01-18 | $22.75 | $22.75 | $22.30 | $22.30 | $19.55 | 3,850 |
| 2017-01-17 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 0 |
| 2017-01-13 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 0 |
| 2017-01-12 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 0 |
| 2017-01-11 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 0 |
| 2017-01-10 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 0 |
| 2017-01-09 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 2 |
| 2017-01-06 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 0 |
| 2017-01-05 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 0 |
| 2017-01-04 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 0 |
| 2017-01-03 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 0 |
| 2016-12-30 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 0 |
| 2016-12-29 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 4 |
| 2016-12-28 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 194 |
| 2016-12-27 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 0 |
| 2016-12-23 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 3 |
| 2016-12-22 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 0 |
| 2016-12-21 | $22.70 | $22.70 | $22.70 | $22.70 | $19.90 | 0 |
| 2016-12-20 | $23.00 | $23.00 | $22.26 | $22.70 | $19.90 | 448 |
| 2016-12-19 | $23.00 | $23.00 | $23.00 | $23.00 | $20.16 | 311 |
| 2016-12-16 | $22.50 | $22.70 | $22.50 | $22.70 | $19.90 | 444 |
| 2016-12-15 | $22.55 | $22.55 | $22.55 | $22.55 | $19.77 | 107 |
| 2016-12-14 | $22.30 | $22.49 | $22.30 | $22.49 | $19.72 | 887 |
| 2016-12-13 | $22.30 | $22.30 | $22.30 | $22.30 | $19.55 | 0 |
| 2016-12-12 | $22.30 | $22.30 | $22.30 | $22.30 | $19.55 | 0 |
| 2016-12-09 | $22.30 | $22.30 | $22.30 | $22.30 | $19.55 | 0 |
| 2016-12-08 | $23.85 | $23.85 | $22.30 | $22.30 | $19.55 | 107,618 |
| 2016-12-07 | $23.95 | $23.95 | $23.95 | $23.95 | $21.00 | 100 |
| 2016-12-06 | $23.85 | $23.85 | $23.85 | $23.85 | $20.91 | 0 |
| 2016-12-05 | $23.70 | $23.85 | $23.70 | $23.85 | $20.91 | 3,256 |
| 2016-12-02 | $23.60 | $23.60 | $23.60 | $23.60 | $20.69 | 235 |
| 2016-12-01 | $23.40 | $23.40 | $23.40 | $23.40 | $20.51 | 600 |
| 2016-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $20.16 | 0 |
| 2016-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $20.07 | 0 |
| 2016-11-28 | $23.00 | $23.00 | $23.00 | $23.00 | $20.07 | 0 |
| 2016-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $20.07 | 0 |
| 2016-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.07 | 0 |
| 2016-11-22 | $23.00 | $23.00 | $22.99 | $23.00 | $20.07 | 5,416 |
| 2016-11-21 | $22.10 | $22.10 | $22.10 | $22.10 | $19.28 | 0 |
| 2016-11-18 | $22.10 | $22.10 | $22.10 | $22.10 | $19.28 | 0 |
| 2016-11-17 | $22.10 | $22.10 | $22.10 | $22.10 | $19.28 | 149 |
| 2016-11-16 | $22.10 | $22.10 | $22.10 | $22.10 | $19.28 | 0 |
| 2016-11-15 | $22.10 | $22.10 | $22.10 | $22.10 | $19.28 | 0 |
| 2016-11-14 | $22.10 | $22.10 | $22.10 | $22.10 | $19.28 | 56 |
| 2016-11-11 | $22.10 | $22.10 | $22.10 | $22.10 | $19.28 | 242 |
| 2016-11-10 | $22.00 | $22.00 | $22.00 | $22.00 | $19.19 | 0 |
| 2016-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $19.19 | 0 |
| 2016-11-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.19 | 0 |
| 2016-11-07 | $22.00 | $22.00 | $22.00 | $22.00 | $19.19 | 0 |
| 2016-11-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.19 | 115 |
| 2016-11-03 | $22.00 | $22.00 | $22.00 | $22.00 | $19.19 | 0 |
| 2016-11-02 | $22.00 | $22.00 | $22.00 | $22.00 | $19.19 | 0 |
| 2016-11-01 | $22.00 | $22.00 | $22.00 | $22.00 | $19.19 | 0 |
| 2016-10-31 | $22.00 | $22.00 | $22.00 | $22.00 | $19.19 | 0 |
| 2016-10-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.19 | 250 |
| 2016-10-27 | $22.90 | $22.90 | $22.90 | $22.90 | $19.98 | 0 |
| 2016-10-26 | $22.90 | $22.90 | $22.90 | $22.90 | $19.98 | 0 |
| 2016-10-25 | $22.90 | $22.90 | $22.90 | $22.90 | $19.98 | 0 |
| 2016-10-24 | $22.90 | $22.90 | $22.90 | $22.90 | $19.98 | 2 |
| 2016-10-21 | $22.90 | $22.90 | $22.90 | $22.90 | $19.98 | 0 |
| 2016-10-20 | $22.90 | $22.90 | $22.90 | $22.90 | $19.98 | 100 |
| 2016-10-19 | $22.40 | $22.60 | $22.40 | $22.60 | $19.72 | 378 |
| 2016-10-18 | $22.25 | $22.25 | $22.25 | $22.25 | $19.41 | 0 |
| 2016-10-17 | $22.25 | $22.25 | $22.25 | $22.25 | $19.41 | 0 |
| 2016-10-14 | $22.25 | $22.25 | $22.25 | $22.25 | $19.41 | 200 |
| 2016-10-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.19 | 830 |
| 2016-10-12 | $21.60 | $21.95 | $21.60 | $21.90 | $19.11 | 2,600 |
| 2016-10-11 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-10-10 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-10-07 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-10-06 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-10-05 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-10-04 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-10-03 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-09-30 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-09-29 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-09-28 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-09-27 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-09-26 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-09-23 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-09-22 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-09-21 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 0 |
| 2016-09-20 | $21.55 | $21.55 | $21.55 | $21.55 | $18.80 | 103 |
| 2016-09-19 | $21.25 | $21.25 | $21.25 | $21.25 | $18.54 | 200 |
| 2016-09-16 | $21.25 | $21.25 | $21.25 | $21.25 | $18.54 | 4 |
| 2016-09-15 | $21.25 | $21.25 | $21.25 | $21.25 | $18.54 | 115 |
| 2016-09-14 | $21.05 | $21.05 | $21.05 | $21.05 | $18.37 | 0 |
| 2016-09-13 | $21.05 | $21.05 | $21.05 | $21.05 | $18.37 | 0 |
| 2016-09-12 | $21.05 | $21.05 | $21.05 | $21.05 | $18.37 | 0 |
| 2016-09-09 | $21.05 | $21.05 | $21.05 | $21.05 | $18.37 | 200 |
| 2016-09-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.32 | 300 |
| 2016-09-07 | $20.80 | $20.80 | $20.80 | $20.80 | $18.15 | 0 |
| 2016-09-06 | $20.80 | $20.80 | $20.80 | $20.80 | $18.15 | 0 |
| 2016-09-02 | $20.80 | $20.80 | $20.80 | $20.80 | $18.15 | 0 |
| 2016-09-01 | $20.75 | $20.84 | $20.75 | $20.80 | $18.15 | 816 |
| 2016-08-31 | $20.75 | $20.75 | $20.75 | $20.75 | $18.01 | 0 |
| 2016-08-30 | $20.75 | $20.75 | $20.75 | $20.75 | $18.01 | 65 |
| 2016-08-29 | $20.75 | $20.75 | $20.75 | $20.75 | $18.01 | 0 |
| 2016-08-26 | $20.75 | $20.75 | $20.75 | $20.75 | $18.01 | 0 |
| 2016-08-25 | $20.60 | $20.75 | $20.60 | $20.75 | $18.01 | 1,100 |
| 2016-08-24 | $20.60 | $20.60 | $20.60 | $20.60 | $17.88 | 0 |
| 2016-08-23 | $20.60 | $20.60 | $20.60 | $20.60 | $17.88 | 0 |
| 2016-08-22 | $20.60 | $20.60 | $20.60 | $20.60 | $17.88 | 0 |
| 2016-08-19 | $20.60 | $20.60 | $20.60 | $20.60 | $17.88 | 0 |
| 2016-08-18 | $20.60 | $20.60 | $20.60 | $20.60 | $17.88 | 0 |
| 2016-08-17 | $20.60 | $20.60 | $20.60 | $20.60 | $17.88 | 0 |
| 2016-08-16 | $20.60 | $20.60 | $20.60 | $20.60 | $17.88 | 0 |
| 2016-08-15 | $20.40 | $20.60 | $20.40 | $20.60 | $17.88 | 951 |
| 2016-08-12 | $20.30 | $20.30 | $20.30 | $20.30 | $17.62 | 0 |
| 2016-08-11 | $20.30 | $20.30 | $20.30 | $20.30 | $17.62 | 0 |
| 2016-08-10 | $20.30 | $20.30 | $20.30 | $20.30 | $17.62 | 0 |
| 2016-08-09 | $20.30 | $20.30 | $20.30 | $20.30 | $17.62 | 0 |
| 2016-08-08 | $20.30 | $20.30 | $20.30 | $20.30 | $17.62 | 0 |
| 2016-08-05 | $20.33 | $20.33 | $20.30 | $20.30 | $17.62 | 1,100 |
| 2016-08-04 | $20.25 | $20.25 | $20.25 | $20.25 | $17.57 | 0 |
| 2016-08-03 | $20.25 | $20.25 | $20.25 | $20.25 | $17.57 | 0 |
| 2016-08-02 | $20.25 | $20.25 | $20.25 | $20.25 | $17.57 | 0 |
| 2016-08-01 | $20.25 | $20.25 | $20.25 | $20.25 | $17.57 | 10 |
| 2016-07-29 | $20.25 | $20.25 | $20.25 | $20.25 | $17.57 | 0 |
| 2016-07-28 | $20.25 | $20.25 | $20.25 | $20.25 | $17.57 | 300 |
| 2016-07-27 | $20.01 | $20.01 | $20.01 | $20.01 | $17.37 | 0 |
| 2016-07-26 | $20.60 | $20.60 | $20.01 | $20.01 | $17.37 | 2,373 |
| 2016-07-25 | $20.80 | $20.80 | $20.80 | $20.80 | $18.05 | 0 |
| 2016-07-22 | $20.80 | $20.80 | $20.80 | $20.80 | $18.05 | 0 |
| 2016-07-21 | $20.80 | $20.80 | $20.80 | $20.80 | $18.05 | 0 |
| 2016-07-20 | $20.80 | $20.80 | $20.80 | $20.80 | $18.05 | 0 |
| 2016-07-19 | $20.80 | $20.80 | $20.80 | $20.80 | $18.05 | 1,200 |
| 2016-07-18 | $20.80 | $20.80 | $20.80 | $20.80 | $18.05 | 0 |
| 2016-07-15 | $20.80 | $20.80 | $20.80 | $20.80 | $18.05 | 0 |
| 2016-07-14 | $20.80 | $20.80 | $20.80 | $20.80 | $18.05 | 0 |
| 2016-07-13 | $20.80 | $20.80 | $20.80 | $20.80 | $18.05 | 0 |
| 2016-07-12 | $20.80 | $20.80 | $20.80 | $20.80 | $18.05 | 0 |
| 2016-07-11 | $20.80 | $20.80 | $20.80 | $20.80 | $18.05 | 200 |
| 2016-07-08 | $20.50 | $20.50 | $20.50 | $20.50 | $17.79 | 300 |
| 2016-07-07 | $20.25 | $20.25 | $20.25 | $20.25 | $17.57 | 0 |
| 2016-07-06 | $20.25 | $20.25 | $20.25 | $20.25 | $17.57 | 0 |
| 2016-07-05 | $20.25 | $20.25 | $20.25 | $20.25 | $17.57 | 7 |
| 2016-07-01 | $20.25 | $20.25 | $20.25 | $20.25 | $17.57 | 0 |
| 2016-06-30 | $20.25 | $20.25 | $20.25 | $20.25 | $17.57 | 266 |
| 2016-06-29 | $20.15 | $20.15 | $20.10 | $20.10 | $17.44 | 372 |
| 2016-06-28 | $20.55 | $20.55 | $20.10 | $20.10 | $17.44 | 2,289 |
| 2016-06-27 | $20.65 | $20.65 | $20.51 | $20.51 | $17.80 | 775 |
| 2016-06-24 | $20.63 | $20.63 | $20.63 | $20.63 | $17.90 | 0 |
| 2016-06-23 | $20.63 | $20.63 | $20.63 | $20.63 | $17.90 | 0 |
| 2016-06-22 | $20.63 | $20.63 | $20.63 | $20.63 | $17.90 | 0 |
| 2016-06-21 | $20.63 | $20.63 | $20.63 | $20.63 | $17.90 | 0 |
| 2016-06-20 | $20.63 | $20.63 | $20.63 | $20.63 | $17.90 | 29 |
| 2016-06-17 | $20.63 | $20.63 | $20.63 | $20.63 | $17.90 | 591 |
| 2016-06-16 | $20.80 | $20.80 | $20.80 | $20.80 | $18.05 | 146 |
| 2016-06-15 | $20.55 | $20.55 | $20.53 | $20.53 | $17.82 | 547 |
| 2016-06-14 | $20.50 | $20.50 | $20.50 | $20.50 | $17.79 | 100 |
| 2016-06-13 | $20.50 | $20.55 | $20.50 | $20.55 | $17.83 | 700 |
| 2016-06-10 | $20.40 | $20.40 | $20.40 | $20.40 | $17.70 | 0 |
| 2016-06-09 | $20.40 | $20.40 | $20.40 | $20.40 | $17.70 | 0 |
| 2016-06-08 | $20.40 | $20.40 | $20.40 | $20.40 | $17.70 | 0 |
| 2016-06-07 | $20.40 | $20.40 | $20.40 | $20.40 | $17.70 | 1,000 |
| 2016-06-06 | $20.40 | $20.40 | $20.40 | $20.40 | $17.70 | 0 |
| 2016-06-03 | $20.40 | $20.40 | $20.40 | $20.40 | $17.70 | 0 |
| 2016-06-02 | $20.40 | $20.40 | $20.40 | $20.40 | $17.70 | 0 |
| 2016-06-01 | $20.40 | $20.40 | $20.40 | $20.40 | $17.61 | 0 |
| 2016-05-31 | $20.40 | $20.40 | $20.40 | $20.40 | $17.61 | 0 |
| 2016-05-27 | $20.40 | $20.40 | $20.40 | $20.40 | $17.61 | 0 |
| 2016-05-26 | $20.40 | $20.40 | $20.40 | $20.40 | $17.61 | 0 |
| 2016-05-25 | $20.40 | $20.40 | $20.40 | $20.40 | $17.61 | 800 |
| 2016-05-24 | $20.25 | $20.25 | $20.25 | $20.25 | $17.48 | 0 |
| 2016-05-23 | $20.25 | $20.25 | $20.25 | $20.25 | $17.48 | 0 |
| 2016-05-20 | $20.25 | $20.25 | $20.25 | $20.25 | $17.48 | 0 |
| 2016-05-19 | $20.25 | $20.25 | $20.25 | $20.25 | $17.48 | 3 |
| 2016-05-18 | $20.25 | $20.25 | $20.25 | $20.25 | $17.48 | 0 |
| 2016-05-17 | $20.25 | $20.25 | $20.25 | $20.25 | $17.48 | 0 |
| 2016-05-16 | $20.25 | $20.25 | $20.25 | $20.25 | $17.48 | 0 |
| 2016-05-13 | $20.25 | $20.25 | $20.25 | $20.25 | $17.48 | 0 |
| 2016-05-12 | $20.25 | $20.25 | $20.25 | $20.25 | $17.48 | 0 |
| 2016-05-11 | $20.21 | $20.25 | $20.20 | $20.25 | $17.48 | 25,400 |
| 2016-05-10 | $20.25 | $20.25 | $20.25 | $20.25 | $17.48 | 0 |
| 2016-05-09 | $20.25 | $20.25 | $20.25 | $20.25 | $17.48 | 1,000 |
| 2016-05-06 | $20.20 | $20.20 | $20.20 | $20.20 | $17.44 | 0 |
| 2016-05-05 | $20.20 | $20.20 | $20.20 | $20.20 | $17.44 | 22 |
| 2016-05-04 | $20.20 | $20.20 | $20.20 | $20.20 | $17.44 | 0 |
| 2016-05-03 | $20.20 | $20.20 | $20.20 | $20.20 | $17.44 | 0 |
| 2016-05-02 | $20.20 | $20.20 | $20.20 | $20.20 | $17.44 | 0 |
| 2016-04-29 | $20.20 | $20.20 | $20.20 | $20.20 | $17.44 | 0 |
| 2016-04-28 | $20.20 | $20.20 | $20.20 | $20.20 | $17.44 | 0 |
| 2016-04-27 | $20.20 | $20.20 | $20.20 | $20.20 | $17.44 | 0 |
| 2016-04-26 | $20.20 | $20.20 | $20.20 | $20.20 | $17.44 | 500 |
| 2016-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.26 | 0 |
| 2016-04-22 | $20.00 | $20.00 | $20.00 | $20.00 | $17.26 | 0 |
| 2016-04-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.26 | 0 |
| 2016-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $17.26 | 0 |
| 2016-04-19 | $20.10 | $20.20 | $20.00 | $20.00 | $17.26 | 5,000 |
| 2016-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.26 | 0 |
| 2016-04-15 | $20.00 | $20.00 | $20.00 | $20.00 | $17.26 | 0 |
| 2016-04-14 | $20.00 | $20.00 | $20.00 | $20.00 | $17.26 | 0 |
| 2016-04-13 | $19.89 | $20.00 | $19.89 | $20.00 | $17.26 | 600 |
| 2016-04-12 | $19.76 | $19.76 | $19.70 | $19.75 | $17.05 | 2,083 |
| 2016-04-11 | $19.90 | $19.90 | $19.90 | $19.90 | $17.18 | 0 |
| 2016-04-08 | $19.90 | $19.90 | $19.90 | $19.90 | $17.18 | 150 |
| 2016-04-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.26 | 0 |
| 2016-04-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.26 | 1,199 |
| 2016-04-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.26 | 1,299 |
| 2016-04-04 | $20.20 | $20.20 | $20.20 | $20.20 | $17.44 | 0 |
| 2016-04-01 | $20.20 | $20.20 | $20.20 | $20.20 | $17.44 | 150 |
| 2016-03-31 | $20.00 | $20.00 | $20.00 | $20.00 | $17.26 | 0 |
| 2016-03-30 | $20.00 | $20.00 | $20.00 | $20.00 | $17.26 | 0 |
| 2016-03-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.26 | 0 |
| 2016-03-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.26 | 0 |
| 2016-03-24 | $19.80 | $20.00 | $19.80 | $20.00 | $17.26 | 300 |
| 2016-03-23 | $19.80 | $19.80 | $19.80 | $19.80 | $17.09 | 0 |
| 2016-03-22 | $20.20 | $20.20 | $19.80 | $19.80 | $17.09 | 4,600 |
| 2016-03-21 | $20.85 | $20.85 | $20.85 | $20.85 | $18.00 | 0 |
| 2016-03-18 | $20.85 | $20.85 | $20.85 | $20.85 | $18.00 | 4 |
| 2016-03-17 | $20.85 | $20.85 | $20.85 | $20.85 | $18.00 | 119 |
| 2016-03-16 | $20.50 | $20.50 | $20.50 | $20.50 | $17.70 | 0 |
| 2016-03-15 | $20.50 | $20.50 | $20.50 | $20.50 | $17.70 | 0 |
| 2016-03-14 | $20.50 | $20.50 | $20.50 | $20.50 | $17.70 | 0 |
| 2016-03-11 | $20.50 | $20.50 | $20.50 | $20.50 | $17.70 | 0 |
| 2016-03-10 | $20.50 | $20.50 | $20.50 | $20.50 | $17.70 | 0 |
| 2016-03-09 | $20.50 | $20.50 | $20.50 | $20.50 | $17.70 | 0 |
| 2016-03-08 | $20.20 | $20.50 | $20.20 | $20.50 | $17.70 | 3,073 |
| 2016-03-07 | $19.80 | $19.80 | $19.80 | $19.80 | $17.09 | 0 |
| 2016-03-04 | $19.80 | $19.80 | $19.80 | $19.80 | $17.09 | 200 |
| 2016-03-03 | $20.25 | $20.25 | $20.25 | $20.25 | $17.48 | 1,000 |
| 2016-03-02 | $19.80 | $19.80 | $19.80 | $19.80 | $17.00 | 0 |
| 2016-03-01 | $19.80 | $19.80 | $19.80 | $19.80 | $17.00 | 850 |
| 2016-02-29 | $19.80 | $19.80 | $19.80 | $19.80 | $17.00 | 0 |
| 2016-02-26 | $19.80 | $19.80 | $19.80 | $19.80 | $17.00 | 0 |
| 2016-02-25 | $19.80 | $19.80 | $19.80 | $19.80 | $17.00 | 490 |
| 2016-02-24 | $19.75 | $19.75 | $19.75 | $19.75 | $16.96 | 600 |
| 2016-02-23 | $19.75 | $19.75 | $19.75 | $19.75 | $16.96 | 1,400 |
| 2016-02-22 | $19.75 | $19.75 | $19.75 | $19.75 | $16.96 | 0 |
| 2016-02-19 | $19.75 | $19.75 | $19.75 | $19.75 | $16.96 | 1,085 |
| 2016-02-18 | $19.75 | $19.75 | $19.75 | $19.75 | $16.96 | 0 |
| 2016-02-17 | $19.75 | $19.75 | $19.75 | $19.75 | $16.96 | 0 |
| 2016-02-16 | $19.75 | $19.75 | $19.75 | $19.75 | $16.96 | 0 |
| 2016-02-12 | $19.75 | $19.75 | $19.75 | $19.75 | $16.96 | 0 |
| 2016-02-11 | $19.75 | $19.82 | $19.75 | $19.75 | $16.96 | 2,600 |
| 2016-02-10 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 0 |
| 2016-02-09 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 0 |
| 2016-02-08 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 10 |
| 2016-02-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 0 |
| 2016-02-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 0 |
| 2016-02-03 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 0 |
| 2016-02-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 0 |
| 2016-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 0 |
| 2016-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 100 |
| 2016-01-28 | $19.85 | $19.85 | $19.85 | $19.85 | $17.04 | 0 |
| 2016-01-27 | $19.85 | $19.85 | $19.85 | $19.85 | $17.04 | 0 |
| 2016-01-26 | $19.85 | $19.85 | $19.85 | $19.85 | $17.04 | 0 |
| 2016-01-25 | $19.85 | $19.85 | $19.85 | $19.85 | $17.04 | 0 |
| 2016-01-22 | $19.85 | $19.85 | $19.85 | $19.85 | $17.04 | 0 |
| 2016-01-21 | $19.85 | $19.85 | $19.85 | $19.85 | $17.04 | 0 |
| 2016-01-20 | $19.85 | $19.85 | $19.85 | $19.85 | $17.04 | 1 |
| 2016-01-19 | $19.85 | $19.85 | $19.85 | $19.85 | $17.04 | 100 |
| 2016-01-15 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 0 |
| 2016-01-14 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 17,150 |
| 2016-01-13 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 1 |
| 2016-01-12 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 0 |
| 2016-01-11 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 2,300 |
| 2016-01-08 | $20.84 | $20.84 | $20.84 | $20.84 | $17.89 | 501 |
| 2016-01-07 | $20.35 | $20.84 | $20.35 | $20.84 | $17.89 | 1,472 |
| 2016-01-06 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 0 |
| 2016-01-05 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 0 |
| 2016-01-04 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 0 |
| 2015-12-31 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 0 |
| 2015-12-30 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 0 |
| 2015-12-29 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 0 |
| 2015-12-28 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 1 |
| 2015-12-24 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 0 |
| 2015-12-23 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 0 |
| 2015-12-22 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 0 |
| 2015-12-21 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 0 |
| 2015-12-18 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 0 |
| 2015-12-17 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 51 |
| 2015-12-16 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 4 |
| 2015-12-15 | $20.25 | $20.25 | $20.25 | $20.25 | $17.39 | 117 |
| 2015-12-14 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 9 |
| 2015-12-11 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 0 |
| 2015-12-10 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 0 |
| 2015-12-09 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 0 |
| 2015-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 1,200 |
| 2015-12-07 | $20.25 | $20.25 | $20.00 | $20.00 | $17.17 | 1,200 |
| 2015-12-04 | $20.40 | $20.40 | $20.40 | $20.40 | $17.51 | 0 |
| 2015-12-03 | $20.40 | $20.40 | $20.40 | $20.40 | $17.51 | 0 |
| 2015-12-02 | $20.40 | $20.40 | $20.40 | $20.40 | $17.51 | 1 |
| 2015-12-01 | $20.40 | $20.40 | $20.40 | $20.40 | $17.42 | 2,201 |
| 2015-11-30 | $20.40 | $20.40 | $20.40 | $20.40 | $17.42 | 2,600 |
| 2015-11-27 | $20.40 | $20.40 | $20.40 | $20.40 | $17.42 | 2,600 |
| 2015-11-25 | $20.70 | $20.70 | $20.70 | $20.70 | $17.68 | 0 |
| 2015-11-24 | $20.70 | $20.70 | $20.70 | $20.70 | $17.68 | 0 |
| 2015-11-23 | $20.70 | $20.70 | $20.70 | $20.70 | $17.68 | 0 |
| 2015-11-20 | $20.70 | $20.70 | $20.70 | $20.70 | $17.68 | 4,342 |
| 2015-11-19 | $20.80 | $20.84 | $20.70 | $20.70 | $17.68 | 4,342 |
| 2015-11-18 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 9,015 |
| 2015-11-17 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 0 |
| 2015-11-16 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 0 |
| 2015-11-13 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 0 |
| 2015-11-12 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 0 |
| 2015-11-11 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 0 |
| 2015-11-10 | $20.25 | $20.25 | $19.90 | $20.25 | $17.29 | 9,015 |
| 2015-11-09 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 0 |
| 2015-11-06 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 0 |
| 2015-11-05 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 0 |
| 2015-11-04 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 15 |
| 2015-11-03 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 42 |
| 2015-11-02 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 900 |
| 2015-10-30 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 0 |
| 2015-10-29 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 0 |
| 2015-10-28 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 0 |
| 2015-10-27 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 0 |
| 2015-10-26 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 576 |
| 2015-10-23 | $20.25 | $20.25 | $20.25 | $20.25 | $17.29 | 475 |
| 2015-10-22 | $20.00 | $20.50 | $20.00 | $20.25 | $17.29 | 0 |
| 2015-10-21 | $20.00 | $20.50 | $20.00 | $20.25 | $17.29 | 540 |
| 2015-10-20 | $19.95 | $19.95 | $19.95 | $19.95 | $17.04 | 100 |
| 2015-10-19 | $19.80 | $19.80 | $19.80 | $19.80 | $16.91 | 85 |
| 2015-10-16 | $19.80 | $19.80 | $19.80 | $19.80 | $16.91 | 100 |
| 2015-10-15 | $19.77 | $19.77 | $19.77 | $19.77 | $16.88 | 0 |
| 2015-10-14 | $19.75 | $19.77 | $19.75 | $19.77 | $16.88 | 902 |
| 2015-10-13 | $19.75 | $19.75 | $19.75 | $19.75 | $16.87 | 125 |
| 2015-10-12 | $19.65 | $19.65 | $19.65 | $19.65 | $16.78 | 0 |
| 2015-10-09 | $19.65 | $19.65 | $19.65 | $19.65 | $16.78 | 300 |
| 2015-10-08 | $19.50 | $19.50 | $19.50 | $19.50 | $16.65 | 0 |
| 2015-10-07 | $19.50 | $19.50 | $19.50 | $19.50 | $16.65 | 0 |
| 2015-10-06 | $19.50 | $19.50 | $19.50 | $19.50 | $16.65 | 0 |
| 2015-10-05 | $19.50 | $19.50 | $19.50 | $19.50 | $16.65 | 100 |
| 2015-10-02 | $19.50 | $19.50 | $19.50 | $19.50 | $16.65 | 100 |
| 2015-10-01 | $19.50 | $19.50 | $19.45 | $19.45 | $16.61 | 0 |
| 2015-09-30 | $19.50 | $19.50 | $19.45 | $19.45 | $16.61 | 0 |
| 2015-09-29 | $19.50 | $19.50 | $19.45 | $19.45 | $16.61 | 0 |
| 2015-09-28 | $19.50 | $19.50 | $19.45 | $19.45 | $16.61 | 0 |
| 2015-09-25 | $19.50 | $19.50 | $19.45 | $19.45 | $16.61 | 0 |
| 2015-09-24 | $19.50 | $19.50 | $19.45 | $19.45 | $16.61 | 1,051 |
| 2015-09-23 | $19.95 | $19.95 | $19.50 | $19.50 | $16.65 | 0 |
| 2015-09-22 | $19.95 | $19.95 | $19.50 | $19.50 | $16.65 | 0 |
| 2015-09-21 | $19.95 | $19.95 | $19.50 | $19.50 | $16.65 | 50 |
| 2015-09-18 | $19.95 | $19.95 | $19.50 | $19.50 | $16.65 | 5 |
| 2015-09-17 | $19.95 | $19.95 | $19.50 | $19.50 | $16.65 | 10,125 |
| 2015-09-16 | $19.45 | $19.45 | $19.45 | $19.45 | $16.61 | 0 |
| 2015-09-15 | $19.45 | $19.45 | $19.45 | $19.45 | $16.61 | 0 |
| 2015-09-14 | $19.45 | $19.45 | $19.45 | $19.45 | $16.61 | 0 |
| 2015-09-11 | $19.45 | $19.45 | $19.45 | $19.45 | $16.61 | 0 |
| 2015-09-10 | $19.45 | $19.45 | $19.45 | $19.45 | $16.61 | 220 |
| 2015-09-09 | $19.45 | $19.60 | $19.45 | $19.60 | $16.74 | 0 |
| 2015-09-08 | $19.45 | $19.60 | $19.45 | $19.60 | $16.74 | 1 |
| 2015-09-04 | $19.45 | $19.60 | $19.45 | $19.60 | $16.74 | 0 |
| 2015-09-03 | $19.45 | $19.60 | $19.45 | $19.60 | $16.74 | 1,500 |
| 2015-09-02 | $19.21 | $19.25 | $19.21 | $19.25 | $16.35 | 300 |
| 2015-09-01 | $19.00 | $19.00 | $19.00 | $19.00 | $16.13 | 0 |
| 2015-08-31 | $19.00 | $19.00 | $19.00 | $19.00 | $16.13 | 0 |
| 2015-08-28 | $19.00 | $19.00 | $19.00 | $19.00 | $16.13 | 0 |
| 2015-08-27 | $19.00 | $19.00 | $19.00 | $19.00 | $16.13 | 0 |
| 2015-08-26 | $19.00 | $19.00 | $19.00 | $19.00 | $16.13 | 800 |
| 2015-08-25 | $18.95 | $18.95 | $18.95 | $18.95 | $16.09 | 1,760 |
| 2015-08-24 | $19.00 | $19.00 | $18.65 | $18.65 | $15.84 | 880 |
| 2015-08-21 | $19.35 | $19.35 | $19.35 | $19.35 | $16.43 | 310 |
| 2015-08-20 | $19.35 | $19.45 | $19.35 | $19.35 | $16.43 | 1,415 |
| 2015-08-19 | $19.25 | $19.35 | $19.25 | $19.35 | $16.43 | 3,900 |
| 2015-08-18 | $19.30 | $19.30 | $19.05 | $19.25 | $16.35 | 25 |
| 2015-08-17 | $19.30 | $19.30 | $19.05 | $19.25 | $16.35 | 0 |
| 2015-08-14 | $19.30 | $19.30 | $19.05 | $19.25 | $16.35 | 0 |
| 2015-08-13 | $19.30 | $19.30 | $19.05 | $19.25 | $16.35 | 0 |
| 2015-08-12 | $19.30 | $19.30 | $19.05 | $19.25 | $16.35 | 18,796 |
| 2015-08-11 | $19.30 | $19.30 | $19.30 | $19.30 | $16.39 | 1,375 |
| 2015-08-10 | $19.25 | $19.95 | $19.25 | $19.90 | $16.90 | 2,746 |
| 2015-08-07 | $19.21 | $19.21 | $19.10 | $19.10 | $16.22 | 1,525 |
| 2015-08-06 | $19.25 | $19.25 | $19.25 | $19.25 | $16.35 | 0 |
| 2015-08-05 | $19.25 | $19.25 | $19.25 | $19.25 | $16.35 | 0 |
| 2015-08-04 | $19.25 | $19.25 | $19.25 | $19.25 | $16.35 | 485 |
| 2015-08-03 | $19.20 | $19.25 | $19.20 | $19.25 | $16.35 | 600 |
| 2015-07-31 | $19.00 | $19.00 | $19.00 | $19.00 | $16.13 | 0 |
| 2015-07-30 | $19.00 | $19.00 | $19.00 | $19.00 | $16.13 | 0 |
| 2015-07-29 | $19.00 | $19.00 | $19.00 | $19.00 | $16.13 | 150 |
| 2015-07-28 | $19.06 | $19.06 | $19.06 | $19.06 | $16.19 | 0 |
| 2015-07-27 | $19.06 | $19.06 | $19.06 | $19.06 | $16.19 | 1,000 |
| 2015-07-24 | $19.10 | $19.10 | $19.10 | $19.10 | $16.22 | 0 |
| 2015-07-23 | $18.95 | $19.10 | $18.95 | $19.10 | $16.22 | 574 |
| 2015-07-22 | $18.85 | $18.85 | $18.85 | $18.85 | $16.01 | 0 |
| 2015-07-21 | $18.85 | $18.85 | $18.85 | $18.85 | $16.01 | 0 |
| 2015-07-20 | $18.85 | $18.85 | $18.85 | $18.85 | $16.01 | 0 |
| 2015-07-17 | $18.85 | $18.85 | $18.85 | $18.85 | $16.01 | 600 |
| 2015-07-16 | $18.75 | $18.85 | $18.75 | $18.85 | $16.01 | 0 |
| 2015-07-15 | $18.75 | $18.85 | $18.75 | $18.85 | $16.01 | 0 |
| 2015-07-14 | $18.75 | $18.85 | $18.75 | $18.85 | $16.01 | 0 |
| 2015-07-13 | $18.75 | $18.85 | $18.75 | $18.85 | $16.01 | 0 |
| 2015-07-10 | $18.75 | $18.85 | $18.75 | $18.85 | $16.01 | 900 |
| 2015-07-09 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 2 |
| 2015-07-08 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 0 |
| 2015-07-07 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 0 |
| 2015-07-06 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 200 |
| 2015-07-02 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 0 |
| 2015-07-01 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 0 |
| 2015-06-30 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 0 |
| 2015-06-29 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 0 |
| 2015-06-26 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 200 |
| 2015-06-25 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 0 |
| 2015-06-24 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 0 |
| 2015-06-23 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 0 |
| 2015-06-22 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 1 |
| 2015-06-19 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 3 |
| 2015-06-18 | $18.75 | $18.75 | $18.75 | $18.75 | $15.92 | 125 |
| 2015-06-17 | $18.60 | $18.70 | $18.60 | $18.70 | $15.88 | 400 |
| 2015-06-16 | $18.50 | $18.50 | $18.50 | $18.50 | $15.71 | 2 |
Pinnacle Bancshares Inc (PCLB) News Headlines
.jpg)
Costco Chief Financial Officer Richard Galanti to Step Down After 30 Years
None
wsj.com Feb. 6, 2024.jpg)
This Remote, Off-the-Grid Property Is ‘Not Your Grandparents’ Retirement Home’
None
wsj.com Feb. 7, 2024.jpg)
Recent Pinnacle Bancshares Inc (PCLB) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Pinnacle Bancshares Inc (PCLB) 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 | -- | -- | -- |