Pioneer Bankshares Inc (PNBI) Exchange: PINK
Data as of May 6, 2024
$23.32 ($0.00) 0.00%
Pioneer Bankshares Inc - Daily Information
Click for more stock information on Pioneer Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $23.32 |
| Previous Close | $23.32 |
| High | $23.32 |
| Low | $23.32 |
| Adjusted Open | $23.32 |
| Previous Adjusted Close | $23.32 |
| Adjusted High | $23.32 |
| Adjusted Low | $23.32 |
About Pioneer Bankshares Inc (PNBI)
Pioneer Bankshares, Inc. is a one bank holding company. The Company's wholly owned subsidiary is Pioneer Bank, Inc. (the Bank). The Bank is engaged in the commercial banking business, primarily serving the counties of Page, Greene, Rockingham and Albemarle, as well as the Cities of Harrisonburg and Charlottesville, Virginia. In addition, the close proximity and mobile nature of individuals and businesses. The Bank also serves some individuals and businesses from other areas, including the counties surrounding Page County. The Bank offers a full range of banking and related financial services focused primarily towards serving individual consumers, small to medium size commercial businesses and the professional community.
Invest in Pioneer Bankshares Inc (PNBI)
Historical Stock Data for Pioneer Bankshares Inc (PNBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-04-23 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-04-22 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-04-19 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-04-18 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-04-17 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-04-16 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-04-15 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 1 |
| 2024-04-12 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-04-11 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-04-10 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-04-09 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-04-08 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-04-05 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-04-04 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-04-03 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 300 |
| 2024-04-02 | $23.25 | $23.32 | $22.82 | $23.32 | $23.32 | 300 |
| 2024-04-01 | $23.50 | $23.50 | $23.25 | $23.25 | $23.25 | 246 |
| 2024-03-28 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2024-03-27 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2024-03-26 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2024-03-25 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 20 |
| 2024-03-22 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2024-03-21 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2024-03-20 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2024-03-19 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 200 |
| 2024-03-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2024-03-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2024-03-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2024-03-13 | $24.25 | $24.25 | $24.25 | $24.25 | $24.00 | 0 |
| 2024-03-12 | $24.25 | $24.25 | $24.25 | $24.25 | $24.00 | 0 |
| 2024-03-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.00 | 2 |
| 2024-03-08 | $24.25 | $24.25 | $24.25 | $24.25 | $24.00 | 0 |
| 2024-03-07 | $24.25 | $24.25 | $24.25 | $24.25 | $24.00 | 0 |
| 2024-03-06 | $24.25 | $24.25 | $24.25 | $24.25 | $24.00 | 0 |
| 2024-03-05 | $24.25 | $24.25 | $24.25 | $24.25 | $24.00 | 0 |
| 2024-03-04 | $24.25 | $24.25 | $24.25 | $24.25 | $24.00 | 0 |
| 2024-03-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.00 | 0 |
| 2024-02-29 | $24.25 | $24.25 | $24.25 | $24.25 | $24.00 | 126 |
| 2024-02-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.87 | 0 |
| 2024-02-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.87 | 24 |
| 2024-02-26 | $22.10 | $22.10 | $22.10 | $22.10 | $21.87 | 0 |
| 2024-02-23 | $22.10 | $22.10 | $22.10 | $22.10 | $21.87 | 0 |
| 2024-02-22 | $22.10 | $22.10 | $22.10 | $22.10 | $21.87 | 0 |
| 2024-02-21 | $22.10 | $22.10 | $22.10 | $22.10 | $21.87 | 0 |
| 2024-02-20 | $22.10 | $22.10 | $22.10 | $22.10 | $21.87 | 0 |
| 2024-02-16 | $22.10 | $22.10 | $22.10 | $22.10 | $21.87 | 0 |
| 2024-02-15 | $22.10 | $22.10 | $22.10 | $22.10 | $21.87 | 0 |
| 2024-02-14 | $22.10 | $22.10 | $22.10 | $22.10 | $21.87 | 0 |
| 2024-02-13 | $22.10 | $22.10 | $22.10 | $22.10 | $21.87 | 0 |
| 2024-02-12 | $22.10 | $22.10 | $22.10 | $22.10 | $21.87 | 0 |
| 2024-02-09 | $22.10 | $22.10 | $22.10 | $22.10 | $21.87 | 100 |
| 2024-02-08 | $22.75 | $22.75 | $22.50 | $22.50 | $22.27 | 642 |
| 2024-02-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.01 | 0 |
| 2024-02-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.01 | 140 |
| 2024-02-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.77 | 0 |
| 2024-02-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.77 | 301 |
| 2024-02-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.77 | 111 |
| 2024-01-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.78 | 0 |
| 2024-01-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.78 | 15 |
| 2024-01-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.78 | 0 |
| 2024-01-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.78 | 0 |
| 2024-01-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.78 | 0 |
| 2024-01-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.78 | 5 |
| 2024-01-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.78 | 0 |
| 2024-01-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.78 | 0 |
| 2024-01-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-01-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-01-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-01-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-01-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-01-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-01-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-01-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 5 |
| 2024-01-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-01-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-01-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-01-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-01-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-12-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-12-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-12-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 102 |
| 2023-12-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 51 |
| 2023-12-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 10 |
| 2023-12-21 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-12-20 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-12-19 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-12-18 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-12-15 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 87 |
| 2023-12-14 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 250 |
| 2023-12-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.77 | 0 |
| 2023-12-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.77 | 3 |
| 2023-12-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.77 | 0 |
| 2023-12-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.77 | 0 |
| 2023-12-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.77 | 0 |
| 2023-12-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.77 | 0 |
| 2023-12-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.77 | 0 |
| 2023-12-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.77 | 0 |
| 2023-12-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2 |
| 2023-11-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-24 | $20.99 | $21.00 | $20.99 | $21.00 | $21.00 | 203 |
| 2023-11-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-11-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 3 |
| 2023-11-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-11-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-11-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-11-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-11-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-11-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-11-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 350 |
| 2023-11-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-11-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-11-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2023-11-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-11-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 200 |
| 2023-11-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-10-31 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-10-30 | $21.20 | $21.20 | $19.01 | $19.50 | $19.50 | 827 |
| 2023-10-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-10-26 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2023-10-25 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-10-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-10-23 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-10-20 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-10-19 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-10-18 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-10-17 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-10-16 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-10-13 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 120 |
| 2023-10-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-10-11 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-10-10 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 105 |
| 2023-10-09 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-10-06 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-10-05 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-10-04 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-10-03 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-10-02 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-29 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 28 |
| 2023-09-28 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-27 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-26 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-25 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-22 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-20 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-19 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-15 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-14 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 1 |
| 2023-09-13 | $21.30 | $21.30 | $21.30 | $21.30 | $21.05 | 0 |
| 2023-09-12 | $21.30 | $21.30 | $21.30 | $21.30 | $21.05 | 0 |
| 2023-09-11 | $21.30 | $21.30 | $21.30 | $21.30 | $21.05 | 281 |
| 2023-09-08 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-07 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-06 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-05 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-01 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 300 |
| 2023-08-31 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-08-30 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-08-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-08-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 150 |
| 2023-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-16 | $20.25 | $20.25 | $20.00 | $20.00 | $20.00 | 1,397 |
| 2023-08-15 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 100 |
| 2023-08-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-08-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 315 |
| 2023-08-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-09 | $20.00 | $20.15 | $18.01 | $20.00 | $20.00 | 1,617 |
| 2023-08-08 | $21.15 | $21.70 | $21.10 | $21.70 | $21.70 | 726 |
| 2023-08-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-08-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-08-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-08-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2 |
| 2023-08-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-07-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-07-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2023-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5 |
| 2023-07-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,161 |
| 2023-07-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-07-20 | $18.50 | $20.50 | $18.50 | $20.50 | $20.50 | 244 |
| 2023-07-19 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 200 |
| 2023-07-18 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 11 |
| 2023-07-17 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2023-07-14 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2023-07-13 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2023-07-12 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 300 |
| 2023-07-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-07-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 287 |
| 2023-07-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 40 |
| 2023-07-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-07-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-07-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-06-30 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-06-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 200 |
| 2023-06-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 282 |
| 2023-06-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 110 |
| 2023-06-26 | $19.70 | $20.00 | $19.70 | $20.00 | $20.00 | 2,600 |
| 2023-06-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 65 |
| 2023-06-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 7 |
| 2023-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-06-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
| 2023-06-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 10 |
| 2023-06-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 4 |
| 2023-06-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 231 |
| 2023-06-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.65 | 102 |
| 2023-06-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 160 |
| 2023-06-09 | $19.65 | $19.65 | $19.65 | $19.65 | $19.41 | 51 |
| 2023-06-08 | $19.75 | $19.75 | $19.65 | $19.65 | $19.41 | 755 |
| 2023-06-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 400 |
| 2023-06-06 | $19.80 | $20.75 | $19.72 | $20.75 | $20.49 | 1,650 |
| 2023-06-05 | $22.07 | $22.07 | $18.25 | $20.00 | $19.75 | 11,060 |
| 2023-06-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.73 | 0 |
| 2023-06-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.73 | 0 |
| 2023-05-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.73 | 0 |
| 2023-05-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.73 | 0 |
| 2023-05-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.73 | 0 |
| 2023-05-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.73 | 0 |
| 2023-05-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.73 | 100 |
| 2023-05-23 | $22.01 | $22.01 | $22.01 | $22.01 | $21.74 | 100 |
| 2023-05-22 | $23.25 | $23.25 | $23.25 | $23.25 | $22.96 | 0 |
| 2023-05-19 | $23.25 | $23.25 | $23.25 | $23.25 | $22.96 | 50 |
| 2023-05-18 | $23.25 | $23.25 | $23.25 | $23.25 | $22.96 | 100 |
| 2023-05-17 | $23.25 | $23.25 | $23.25 | $23.25 | $22.96 | 0 |
| 2023-05-16 | $23.25 | $23.25 | $23.25 | $23.25 | $22.96 | 0 |
| 2023-05-15 | $23.25 | $23.25 | $23.25 | $23.25 | $22.96 | 0 |
| 2023-05-12 | $23.25 | $23.25 | $23.25 | $23.25 | $22.96 | 0 |
| 2023-05-11 | $23.25 | $23.25 | $23.25 | $23.25 | $22.96 | 0 |
| 2023-05-10 | $23.25 | $23.25 | $23.25 | $23.25 | $22.96 | 0 |
| 2023-05-09 | $23.25 | $23.25 | $23.25 | $23.25 | $22.96 | 0 |
| 2023-05-08 | $23.25 | $23.25 | $23.25 | $23.25 | $22.96 | 80 |
| 2023-05-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-05-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 190 |
| 2023-05-03 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-05-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 50 |
| 2023-05-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-04-28 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 100 |
| 2023-04-27 | $25.70 | $25.70 | $23.07 | $23.15 | $23.15 | 1,380 |
| 2023-04-26 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-25 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-24 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-20 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-19 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-18 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-17 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-14 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 3 |
| 2023-04-13 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 361 |
| 2023-04-12 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-11 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-10 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-06 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-05 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 11 |
| 2023-04-04 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-04-03 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 16 |
| 2023-03-31 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-03-30 | $23.00 | $27.25 | $23.00 | $27.25 | $27.25 | 399 |
| 2023-03-29 | $23.20 | $23.20 | $22.00 | $23.20 | $23.20 | 450 |
| 2023-03-28 | $23.00 | $26.75 | $23.00 | $26.75 | $26.75 | 2,200 |
| 2023-03-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.75 | 0 |
| 2023-03-13 | $18.01 | $24.00 | $18.00 | $18.00 | $17.75 | 1,566 |
| 2023-03-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.64 | 0 |
| 2023-03-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.64 | 0 |
| 2023-03-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.64 | 100 |
| 2023-03-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.67 | 0 |
| 2023-03-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2023-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 35 |
| 2023-02-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 60 |
| 2023-02-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-01-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,281 |
| 2023-01-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 41 |
| 2023-01-27 | $25.85 | $25.85 | $24.00 | $25.00 | $25.00 | 21,679 |
| 2023-01-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-01-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-01-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 400 |
| 2023-01-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-01-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,792 |
| 2023-01-19 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-01-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-01-17 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1 |
| 2023-01-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-01-12 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-01-11 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 200 |
| 2023-01-10 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-01-09 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-01-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-01-05 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-01-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 10 |
| 2023-01-03 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-12-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 4 |
| 2022-12-29 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-12-28 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-12-27 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-12-23 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-12-22 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-12-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-12-20 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-12-19 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-12-16 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-12-15 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-12-14 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-12-13 | $26.25 | $26.25 | $26.25 | $26.25 | $26.00 | 0 |
| 2022-12-12 | $26.25 | $26.25 | $26.25 | $26.25 | $26.00 | 0 |
| 2022-12-09 | $26.25 | $26.25 | $26.25 | $26.25 | $26.00 | 0 |
| 2022-12-08 | $26.25 | $26.25 | $26.25 | $26.25 | $26.00 | 0 |
| 2022-12-07 | $26.25 | $26.25 | $26.25 | $26.25 | $26.00 | 0 |
| 2022-12-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.00 | 0 |
| 2022-12-05 | $26.25 | $26.25 | $26.25 | $26.25 | $26.00 | 0 |
| 2022-12-02 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-12-01 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-11-30 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-11-29 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-11-28 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 200 |
| 2022-11-25 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-11-23 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-11-22 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-11-21 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 614 |
| 2022-11-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 42 |
| 2022-11-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 222 |
| 2022-10-19 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-10-18 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-10-17 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-10-14 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-10-13 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-10-12 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-10-11 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 50 |
| 2022-10-10 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-10-07 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-10-06 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-10-05 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 3 |
| 2022-10-04 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-10-03 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 3 |
| 2022-09-30 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-09-29 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-09-28 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-09-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-09-26 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 150 |
| 2022-09-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 100 |
| 2022-09-22 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-09-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-09-20 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-09-19 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-09-16 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-09-15 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-09-14 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-09-13 | $27.25 | $27.25 | $27.25 | $27.25 | $27.01 | 3 |
| 2022-09-12 | $27.25 | $27.25 | $27.25 | $27.25 | $27.01 | 1 |
| 2022-09-09 | $27.25 | $27.25 | $27.25 | $27.25 | $27.01 | 0 |
| 2022-09-08 | $27.25 | $27.25 | $27.25 | $27.25 | $27.01 | 0 |
| 2022-09-07 | $27.25 | $27.25 | $27.25 | $27.25 | $27.01 | 0 |
| 2022-09-06 | $27.25 | $27.25 | $27.25 | $27.25 | $27.01 | 0 |
| 2022-09-02 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-09-01 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-08-31 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 190 |
| 2022-08-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 201 |
| 2022-08-17 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-08-16 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-08-15 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-08-12 | $27.09 | $27.10 | $27.09 | $27.10 | $27.10 | 1,200 |
| 2022-08-11 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 100 |
| 2022-08-10 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-08-09 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-08-08 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-08-05 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-08-04 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 10 |
| 2022-08-03 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-08-02 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-08-01 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-29 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-27 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-26 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-25 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-22 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-20 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 50 |
| 2022-07-19 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-18 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-15 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-14 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-13 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-12 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-11 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 30 |
| 2022-07-08 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-07 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-06 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-05 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-01 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-06-30 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 3 |
| 2022-06-29 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-06-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-06-27 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-06-24 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-06-23 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-06-22 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-06-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 1 |
| 2022-06-17 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-06-16 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-06-15 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-06-14 | $27.35 | $27.35 | $27.35 | $27.35 | $27.11 | 0 |
| 2022-06-13 | $27.35 | $27.35 | $27.35 | $27.35 | $27.11 | 0 |
| 2022-06-10 | $27.35 | $27.35 | $27.35 | $27.35 | $27.11 | 650 |
| 2022-06-09 | $27.35 | $27.35 | $27.35 | $27.35 | $27.11 | 0 |
| 2022-06-08 | $27.35 | $27.35 | $27.35 | $27.35 | $27.11 | 219 |
| 2022-06-07 | $28.00 | $28.00 | $27.75 | $27.75 | $27.51 | 1,101 |
| 2022-06-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-06-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-06-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 200 |
| 2022-06-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 90 |
| 2022-05-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 1 |
| 2022-05-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-04 | $28.25 | $28.25 | $28.00 | $28.00 | $27.76 | 687 |
| 2022-05-03 | $28.67 | $28.67 | $28.67 | $28.67 | $28.42 | 153 |
| 2022-05-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 0 |
| 2022-04-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 10 |
| 2022-04-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 0 |
| 2022-04-27 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 0 |
| 2022-04-26 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 0 |
| 2022-04-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 0 |
| 2022-04-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 6 |
| 2022-04-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 0 |
| 2022-04-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 0 |
| 2022-04-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 11 |
| 2022-04-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 14 |
| 2022-04-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 0 |
| 2022-04-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 0 |
| 2022-04-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 0 |
| 2022-04-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 0 |
| 2022-04-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 0 |
| 2022-04-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 0 |
| 2022-04-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 0 |
| 2022-04-05 | $29.11 | $29.11 | $29.11 | $29.11 | $28.86 | 6 |
| 2022-04-04 | $29.11 | $29.11 | $29.11 | $29.11 | $28.86 | 0 |
| 2022-04-01 | $29.11 | $29.11 | $29.11 | $29.11 | $28.86 | 0 |
| 2022-03-31 | $29.11 | $29.11 | $29.11 | $29.11 | $28.86 | 6 |
| 2022-03-30 | $29.11 | $29.11 | $29.11 | $29.11 | $28.86 | 100 |
| 2022-03-29 | $29.11 | $29.11 | $28.98 | $28.98 | $28.73 | 1,000 |
| 2022-03-28 | $29.11 | $29.11 | $29.11 | $29.11 | $28.86 | 900 |
| 2022-03-25 | $29.11 | $29.11 | $29.11 | $29.11 | $28.86 | 0 |
| 2022-03-24 | $29.11 | $29.11 | $29.11 | $29.11 | $28.86 | 0 |
| 2022-03-23 | $29.11 | $29.11 | $29.11 | $29.11 | $28.86 | 0 |
| 2022-03-22 | $29.65 | $29.65 | $29.65 | $29.65 | $29.39 | 100 |
| 2022-03-21 | $29.65 | $29.65 | $29.65 | $29.65 | $29.39 | 0 |
| 2022-03-18 | $29.65 | $29.65 | $29.65 | $29.65 | $29.39 | 0 |
| 2022-03-17 | $29.65 | $29.65 | $29.65 | $29.65 | $29.39 | 0 |
| 2022-03-16 | $29.65 | $29.65 | $29.65 | $29.65 | $29.39 | 0 |
| 2022-03-15 | $29.65 | $29.65 | $29.65 | $29.65 | $29.16 | 0 |
| 2022-03-14 | $29.65 | $29.65 | $29.65 | $29.65 | $29.16 | 0 |
| 2022-03-11 | $29.65 | $29.65 | $29.65 | $29.65 | $29.16 | 100 |
| 2022-03-10 | $29.76 | $29.80 | $29.65 | $29.80 | $29.30 | 511 |
| 2022-03-09 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 135 |
| 2022-03-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 65 |
| 2022-03-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 213 |
| 2022-03-04 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 0 |
| 2022-03-03 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 100 |
| 2022-03-02 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 0 |
| 2022-03-01 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 0 |
| 2022-02-28 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 0 |
| 2022-02-25 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 0 |
| 2022-02-24 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 1 |
| 2022-02-23 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 0 |
| 2022-02-22 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 10 |
| 2022-02-18 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 0 |
| 2022-02-17 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 10 |
| 2022-02-16 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 0 |
| 2022-02-15 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 0 |
| 2022-02-14 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 0 |
| 2022-02-11 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 84 |
| 2022-02-10 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 100 |
| 2022-02-09 | $29.55 | $29.55 | $29.55 | $29.55 | $29.06 | 0 |
| 2022-02-08 | $29.55 | $29.55 | $29.55 | $29.55 | $29.06 | 0 |
| 2022-02-07 | $29.55 | $29.55 | $29.55 | $29.55 | $29.06 | 0 |
| 2022-02-04 | $29.55 | $29.55 | $29.55 | $29.55 | $29.06 | 0 |
| 2022-02-03 | $29.55 | $29.55 | $29.55 | $29.55 | $29.06 | 5 |
| 2022-02-02 | $29.55 | $29.55 | $29.55 | $29.55 | $29.06 | 0 |
| 2022-02-01 | $29.55 | $29.55 | $29.55 | $29.55 | $29.06 | 1 |
| 2022-01-31 | $29.55 | $29.55 | $29.55 | $29.55 | $29.06 | 0 |
| 2022-01-28 | $29.55 | $29.55 | $29.55 | $29.55 | $29.06 | 165 |
| 2022-01-27 | $29.99 | $29.99 | $29.99 | $29.99 | $29.49 | 47 |
| 2022-01-26 | $29.99 | $29.99 | $29.99 | $29.99 | $29.49 | 0 |
| 2022-01-25 | $29.99 | $29.99 | $29.99 | $29.99 | $29.49 | 3 |
| 2022-01-24 | $29.99 | $29.99 | $29.99 | $29.99 | $29.49 | 0 |
| 2022-01-21 | $29.99 | $29.99 | $29.99 | $29.99 | $29.49 | 200 |
| 2022-01-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.50 | 0 |
| 2022-01-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.50 | 0 |
| 2022-01-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.50 | 0 |
| 2022-01-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.50 | 0 |
| 2022-01-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.50 | 0 |
| 2022-01-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.50 | 447 |
| 2022-01-11 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2022-01-10 | $29.16 | $29.16 | $29.16 | $29.16 | $28.67 | 3 |
| 2022-01-07 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2022-01-06 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2022-01-05 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2022-01-04 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2022-01-03 | $29.16 | $29.16 | $29.16 | $29.16 | $28.67 | 8 |
| 2021-12-31 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2021-12-30 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2021-12-29 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2021-12-28 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2021-12-27 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2021-12-23 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 1 |
| 2021-12-22 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2021-12-21 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2021-12-20 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 62 |
| 2021-12-17 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2021-12-16 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2021-12-15 | $29.40 | $29.40 | $29.40 | $29.40 | $28.91 | 0 |
| 2021-12-14 | $29.40 | $29.40 | $29.40 | $29.40 | $28.68 | 0 |
| 2021-12-13 | $29.40 | $29.40 | $29.40 | $29.40 | $28.68 | 0 |
| 2021-12-10 | $29.40 | $29.40 | $29.40 | $29.40 | $28.68 | 0 |
| 2021-12-09 | $29.40 | $29.40 | $29.40 | $29.40 | $28.68 | 0 |
| 2021-12-08 | $29.40 | $29.40 | $29.40 | $29.40 | $28.68 | 3 |
| 2021-12-07 | $29.40 | $29.40 | $29.40 | $29.40 | $28.68 | 53 |
| 2021-12-06 | $29.40 | $29.40 | $29.40 | $29.40 | $28.68 | 0 |
| 2021-12-03 | $29.40 | $29.40 | $29.40 | $29.40 | $28.68 | 0 |
| 2021-12-02 | $29.40 | $29.40 | $29.40 | $29.40 | $28.68 | 0 |
| 2021-12-01 | $29.40 | $29.40 | $29.40 | $29.40 | $28.68 | 0 |
| 2021-11-30 | $29.40 | $29.40 | $29.40 | $29.40 | $28.68 | 90 |
| 2021-11-29 | $29.40 | $29.40 | $29.40 | $29.40 | $28.68 | 100 |
| 2021-11-26 | $29.65 | $29.65 | $29.65 | $29.65 | $28.92 | 0 |
| 2021-11-24 | $29.65 | $29.65 | $29.65 | $29.65 | $28.92 | 125 |
| 2021-11-23 | $29.45 | $29.45 | $29.45 | $29.45 | $28.72 | 1,003 |
| 2021-11-22 | $29.26 | $29.26 | $29.26 | $29.26 | $28.54 | 0 |
| 2021-11-19 | $29.26 | $29.26 | $29.26 | $29.26 | $28.54 | 0 |
| 2021-11-18 | $29.26 | $29.26 | $29.26 | $29.26 | $28.54 | 0 |
| 2021-11-17 | $29.26 | $29.26 | $29.26 | $29.26 | $28.54 | 0 |
| 2021-11-16 | $29.26 | $29.26 | $29.26 | $29.26 | $28.54 | 4 |
| 2021-11-15 | $29.26 | $29.26 | $29.26 | $29.26 | $28.54 | 0 |
| 2021-11-12 | $29.26 | $29.26 | $29.26 | $29.26 | $28.54 | 0 |
| 2021-11-11 | $29.26 | $29.26 | $29.26 | $29.26 | $28.54 | 40 |
| 2021-11-10 | $29.26 | $29.26 | $29.26 | $29.26 | $28.54 | 0 |
| 2021-11-09 | $29.26 | $29.26 | $29.26 | $29.26 | $28.54 | 0 |
| 2021-11-08 | $29.26 | $29.26 | $29.26 | $29.26 | $28.54 | 250 |
| 2021-11-05 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-11-04 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-11-03 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-11-02 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-11-01 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-10-29 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-10-28 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-10-27 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-10-26 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-10-25 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-10-22 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-10-21 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-10-20 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-10-19 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 1 |
| 2021-10-18 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-10-15 | $28.86 | $28.86 | $28.86 | $28.86 | $28.15 | 0 |
| 2021-10-14 | $28.98 | $28.98 | $28.86 | $28.86 | $28.15 | 701 |
| 2021-10-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.29 | 0 |
| 2021-10-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.29 | 0 |
| 2021-10-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.29 | 0 |
| 2021-10-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.29 | 10 |
| 2021-10-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.29 | 0 |
| 2021-10-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.29 | 0 |
| 2021-10-05 | $29.00 | $29.00 | $29.00 | $29.00 | $28.29 | 0 |
| 2021-10-04 | $29.00 | $29.00 | $29.00 | $29.00 | $28.29 | 0 |
| 2021-10-01 | $29.00 | $29.00 | $29.00 | $29.00 | $28.29 | 0 |
| 2021-09-30 | $29.00 | $29.00 | $29.00 | $29.00 | $28.29 | 4 |
| 2021-09-29 | $29.00 | $29.00 | $29.00 | $29.00 | $28.29 | 0 |
| 2021-09-28 | $29.05 | $29.05 | $29.00 | $29.00 | $28.29 | 600 |
| 2021-09-27 | $29.65 | $29.65 | $29.65 | $29.65 | $28.92 | 0 |
| 2021-09-24 | $29.65 | $29.65 | $29.65 | $29.65 | $28.92 | 0 |
| 2021-09-23 | $29.65 | $29.65 | $29.65 | $29.65 | $28.92 | 0 |
| 2021-09-22 | $29.65 | $29.65 | $29.65 | $29.65 | $28.92 | 0 |
| 2021-09-21 | $29.65 | $29.65 | $29.65 | $29.65 | $28.92 | 3 |
| 2021-09-20 | $29.65 | $29.65 | $29.65 | $29.65 | $28.92 | 0 |
| 2021-09-17 | $29.65 | $29.65 | $29.65 | $29.65 | $28.92 | 0 |
| 2021-09-16 | $29.65 | $29.65 | $29.65 | $29.65 | $28.92 | 0 |
| 2021-09-15 | $29.65 | $29.65 | $29.65 | $29.65 | $28.92 | 0 |
| 2021-09-14 | $29.65 | $29.65 | $29.65 | $29.65 | $28.69 | 0 |
| 2021-09-13 | $29.65 | $29.65 | $29.65 | $29.65 | $28.69 | 0 |
| 2021-09-10 | $29.65 | $29.65 | $29.65 | $29.65 | $28.69 | 0 |
| 2021-09-09 | $29.65 | $29.65 | $29.65 | $29.65 | $28.69 | 0 |
| 2021-09-08 | $29.65 | $29.65 | $29.65 | $29.65 | $28.69 | 0 |
| 2021-09-07 | $29.65 | $29.65 | $29.65 | $29.65 | $28.69 | 0 |
| 2021-09-03 | $29.65 | $29.65 | $29.65 | $29.65 | $28.69 | 0 |
| 2021-09-02 | $29.65 | $29.65 | $29.65 | $29.65 | $28.69 | 1 |
| 2021-09-01 | $29.65 | $29.65 | $29.65 | $29.65 | $28.69 | 0 |
| 2021-08-31 | $29.65 | $29.65 | $29.65 | $29.65 | $28.69 | 0 |
| 2021-08-30 | $29.65 | $29.65 | $29.65 | $29.65 | $28.69 | 1 |
| 2021-08-27 | $29.65 | $29.65 | $29.65 | $29.65 | $28.69 | 0 |
| 2021-08-26 | $29.65 | $29.65 | $29.65 | $29.65 | $28.69 | 100 |
| 2021-08-25 | $29.64 | $29.64 | $29.64 | $29.64 | $28.68 | 0 |
| 2021-08-24 | $29.64 | $29.64 | $29.64 | $29.64 | $28.68 | 100 |
| 2021-08-23 | $28.55 | $28.55 | $28.55 | $28.55 | $27.62 | 0 |
| 2021-08-20 | $28.55 | $28.55 | $28.55 | $28.55 | $27.62 | 400 |
| 2021-08-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-16 | $27.76 | $27.76 | $27.76 | $27.76 | $26.86 | 4 |
| 2021-08-13 | $27.76 | $27.76 | $27.76 | $27.76 | $26.86 | 1 |
| 2021-08-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-04 | $27.76 | $27.76 | $27.76 | $27.76 | $26.86 | 50 |
| 2021-08-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-16 | $27.76 | $27.76 | $27.76 | $27.76 | $26.86 | 10 |
| 2021-07-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 1 |
| 2021-07-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-06-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 4 |
| 2021-06-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-06-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-06-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-06-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-06-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-06-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-06-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-06-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-06-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-06-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-06-15 | $28.00 | $28.00 | $28.00 | $28.00 | $26.86 | 3 |
| 2021-06-14 | $28.00 | $28.00 | $28.00 | $28.00 | $26.86 | 0 |
| 2021-06-11 | $28.00 | $28.00 | $28.00 | $28.00 | $26.86 | 0 |
| 2021-06-10 | $28.00 | $28.00 | $28.00 | $28.00 | $26.86 | 0 |
| 2021-06-09 | $28.01 | $28.01 | $28.00 | $28.00 | $26.86 | 3,550 |
| 2021-06-08 | $29.99 | $29.99 | $29.99 | $29.99 | $28.77 | 0 |
| 2021-06-07 | $29.99 | $29.99 | $29.99 | $29.99 | $28.77 | 100 |
| 2021-06-04 | $28.00 | $28.00 | $28.00 | $28.00 | $26.86 | 20 |
| 2021-06-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.86 | 0 |
| 2021-06-02 | $28.50 | $31.99 | $28.00 | $28.00 | $26.86 | 2,183 |
| 2021-06-01 | $26.90 | $26.90 | $26.90 | $26.90 | $25.81 | 1,047 |
| 2021-05-28 | $26.40 | $26.40 | $26.35 | $26.35 | $25.28 | 2,675 |
| 2021-05-27 | $26.50 | $26.50 | $26.35 | $26.35 | $25.28 | 339 |
| 2021-05-26 | $26.65 | $26.65 | $26.65 | $26.65 | $25.57 | 600 |
| 2021-05-25 | $26.90 | $26.90 | $26.90 | $26.90 | $25.81 | 0 |
| 2021-05-24 | $26.90 | $26.90 | $26.90 | $26.90 | $25.81 | 0 |
| 2021-05-21 | $26.90 | $26.90 | $26.90 | $26.90 | $25.81 | 0 |
| 2021-05-20 | $26.90 | $26.90 | $26.90 | $26.90 | $25.81 | 0 |
| 2021-05-19 | $26.90 | $26.90 | $26.90 | $26.90 | $25.81 | 0 |
| 2021-05-18 | $26.90 | $26.90 | $26.90 | $26.90 | $25.81 | 0 |
| 2021-05-17 | $26.21 | $26.90 | $26.21 | $26.90 | $25.81 | 4,408 |
| 2021-05-14 | $26.90 | $26.90 | $26.90 | $26.90 | $25.81 | 0 |
| 2021-05-13 | $26.90 | $26.90 | $26.90 | $26.90 | $25.81 | 0 |
| 2021-05-12 | $26.90 | $26.90 | $26.90 | $26.90 | $25.81 | 0 |
| 2021-05-11 | $26.90 | $26.90 | $26.90 | $26.90 | $25.81 | 1,340 |
| 2021-05-10 | $26.17 | $26.17 | $26.17 | $26.17 | $25.11 | 0 |
| 2021-05-07 | $26.17 | $26.17 | $26.17 | $26.17 | $25.11 | 500 |
| 2021-05-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.90 | 0 |
| 2021-05-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.90 | 0 |
| 2021-05-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.90 | 0 |
| 2021-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.90 | 0 |
| 2021-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.90 | 0 |
| 2021-04-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.90 | 525 |
| 2021-04-28 | $27.55 | $27.55 | $27.55 | $27.55 | $26.43 | 0 |
| 2021-04-27 | $28.99 | $28.99 | $27.55 | $27.55 | $26.43 | 200 |
| 2021-04-26 | $25.65 | $25.65 | $25.65 | $25.65 | $24.61 | 0 |
| 2021-04-23 | $25.65 | $25.65 | $25.65 | $25.65 | $24.61 | 334 |
| 2021-04-22 | $25.15 | $25.15 | $25.15 | $25.15 | $24.13 | 0 |
| 2021-04-21 | $25.15 | $25.15 | $25.15 | $25.15 | $24.13 | 0 |
| 2021-04-20 | $25.15 | $25.15 | $25.15 | $25.15 | $24.13 | 17 |
| 2021-04-19 | $25.15 | $25.15 | $25.15 | $25.15 | $24.13 | 300 |
| 2021-04-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
| 2021-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
| 2021-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 1 |
| 2021-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 1 |
| 2021-04-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
| 2021-04-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
| 2021-04-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
| 2021-04-07 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 593 |
| 2021-04-06 | $24.76 | $24.76 | $24.76 | $24.76 | $23.75 | 642 |
| 2021-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 1 |
| 2021-04-01 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
| 2021-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 1 |
| 2021-03-30 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 59 |
| 2021-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
| 2021-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 600 |
| 2021-03-25 | $25.27 | $25.27 | $25.27 | $25.27 | $24.24 | 0 |
| 2021-03-24 | $25.27 | $25.27 | $25.27 | $25.27 | $24.24 | 300 |
| 2021-03-23 | $24.75 | $24.75 | $24.75 | $24.75 | $23.74 | 0 |
| 2021-03-22 | $27.36 | $27.36 | $24.75 | $24.75 | $23.74 | 4,100 |
| 2021-03-19 | $27.75 | $27.75 | $27.75 | $27.75 | $26.62 | 300 |
| 2021-03-18 | $27.24 | $27.24 | $27.24 | $27.24 | $26.13 | 0 |
| 2021-03-17 | $27.24 | $27.24 | $27.24 | $27.24 | $26.13 | 0 |
| 2021-03-16 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-03-15 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-03-12 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-03-11 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-03-10 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-03-09 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-03-08 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 1 |
| 2021-03-05 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-03-04 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-03-03 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-03-02 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-03-01 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-02-26 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-02-25 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-02-24 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-02-23 | $27.24 | $27.24 | $27.24 | $27.24 | $25.90 | 0 |
| 2021-02-22 | $27.28 | $27.28 | $27.28 | $27.28 | $25.94 | 10 |
| 2021-02-19 | $27.28 | $27.28 | $27.28 | $27.28 | $25.94 | 0 |
| 2021-02-18 | $27.28 | $27.28 | $27.28 | $27.28 | $25.94 | 0 |
| 2021-02-17 | $27.28 | $27.28 | $27.28 | $27.28 | $25.94 | 0 |
| 2021-02-16 | $27.28 | $27.28 | $27.28 | $27.28 | $25.94 | 10 |
| 2021-02-12 | $27.28 | $27.28 | $27.28 | $27.28 | $25.94 | 0 |
| 2021-02-11 | $27.28 | $27.28 | $27.28 | $27.28 | $25.94 | 0 |
| 2021-02-10 | $27.28 | $27.28 | $27.28 | $27.28 | $25.94 | 0 |
| 2021-02-09 | $27.28 | $27.28 | $27.28 | $27.28 | $25.94 | 200 |
| 2021-02-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-02-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-02-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-02-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-02-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-02-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-20 | $22.77 | $22.77 | $22.77 | $22.77 | $21.65 | 1 |
| 2021-01-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2021-01-05 | $22.77 | $22.77 | $22.77 | $22.77 | $21.65 | 1 |
| 2021-01-04 | $22.77 | $22.77 | $22.77 | $22.77 | $21.65 | 5 |
| 2020-12-31 | $22.77 | $22.77 | $22.77 | $22.77 | $21.65 | 2 |
| 2020-12-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2020-12-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2020-12-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2020-12-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2020-12-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2020-12-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2020-12-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2020-12-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2020-12-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2020-12-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 0 |
| 2020-12-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-12-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-12-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-12-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-12-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-12-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-12-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-12-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-12-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-12-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-12-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-11-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-11-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-11-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-11-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-11-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 292 |
| 2020-11-17 | $24.25 | $24.25 | $24.25 | $24.25 | $22.83 | 40 |
| 2020-11-16 | $24.25 | $24.25 | $24.25 | $24.25 | $22.83 | 0 |
| 2020-11-13 | $24.25 | $24.25 | $24.25 | $24.25 | $22.83 | 0 |
| 2020-11-12 | $24.25 | $24.25 | $24.25 | $24.25 | $22.83 | 0 |
| 2020-11-11 | $24.25 | $24.25 | $24.25 | $24.25 | $22.83 | 0 |
| 2020-11-10 | $24.25 | $24.25 | $24.25 | $24.25 | $22.83 | 0 |
| 2020-11-09 | $24.25 | $24.25 | $24.25 | $24.25 | $22.83 | 100 |
| 2020-11-06 | $23.25 | $23.25 | $23.25 | $23.25 | $21.89 | 0 |
| 2020-11-05 | $23.25 | $23.25 | $23.25 | $23.25 | $21.89 | 0 |
| 2020-11-04 | $23.00 | $23.25 | $23.00 | $23.25 | $21.89 | 236 |
| 2020-11-03 | $22.00 | $22.00 | $22.00 | $22.00 | $20.71 | 0 |
| 2020-11-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.71 | 0 |
| 2020-10-30 | $22.01 | $22.01 | $22.00 | $22.00 | $20.71 | 202 |
| 2020-10-29 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 0 |
| 2020-10-28 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 0 |
| 2020-10-27 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 0 |
| 2020-10-26 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 0 |
| 2020-10-23 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 0 |
| 2020-10-22 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 0 |
| 2020-10-21 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 0 |
| 2020-10-20 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 0 |
| 2020-10-19 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 0 |
| 2020-10-16 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 0 |
| 2020-10-15 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 0 |
| 2020-10-14 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 0 |
| 2020-10-13 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 0 |
| 2020-10-12 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 100 |
| 2020-10-09 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 0 |
| 2020-10-08 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 100 |
| 2020-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.71 | 100 |
| 2020-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 1 |
| 2020-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-09-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 1 |
| 2020-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-09-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-09-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 0 |
| 2020-09-18 | $23.62 | $23.62 | $23.00 | $23.00 | $21.66 | 700 |
| 2020-09-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.60 | 0 |
| 2020-09-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-09-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-09-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-09-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-09-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-09-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-09-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-09-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-09-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-09-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 20 |
| 2020-08-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-20 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-13 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-12 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-08-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 100 |
| 2020-07-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-07-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-07-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-07-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-07-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-07-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-07-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 100 |
| 2020-07-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 0 |
| 2020-07-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 100 |
| 2020-07-20 | $23.80 | $23.80 | $23.80 | $23.80 | $22.20 | 0 |
| 2020-07-17 | $23.80 | $23.80 | $23.80 | $23.80 | $22.20 | 0 |
| 2020-07-16 | $23.80 | $23.80 | $23.80 | $23.80 | $22.20 | 0 |
| 2020-07-15 | $23.80 | $23.80 | $23.80 | $23.80 | $22.20 | 0 |
| 2020-07-14 | $23.80 | $23.80 | $23.80 | $23.80 | $22.20 | 200 |
| 2020-07-13 | $23.80 | $23.80 | $23.80 | $23.80 | $22.20 | 0 |
| 2020-07-10 | $23.80 | $23.80 | $23.80 | $23.80 | $22.20 | 2 |
| 2020-07-09 | $23.80 | $23.80 | $23.80 | $23.80 | $22.20 | 0 |
| 2020-07-08 | $23.80 | $23.80 | $23.80 | $23.80 | $22.20 | 0 |
| 2020-07-07 | $23.80 | $23.80 | $23.80 | $23.80 | $22.20 | 100 |
| 2020-07-06 | $23.25 | $23.25 | $23.25 | $23.25 | $21.68 | 0 |
| 2020-07-02 | $23.25 | $23.25 | $23.25 | $23.25 | $21.68 | 1 |
| 2020-07-01 | $23.25 | $23.25 | $23.25 | $23.25 | $21.68 | 0 |
| 2020-06-30 | $23.25 | $23.25 | $23.25 | $23.25 | $21.68 | 1 |
| 2020-06-29 | $23.25 | $23.25 | $23.25 | $23.25 | $21.68 | 100 |
| 2020-06-26 | $23.25 | $23.25 | $23.25 | $23.25 | $21.68 | 300 |
| 2020-06-25 | $23.43 | $23.43 | $23.43 | $23.43 | $21.85 | 0 |
| 2020-06-24 | $23.43 | $23.43 | $23.43 | $23.43 | $21.85 | 100 |
| 2020-06-23 | $23.65 | $23.65 | $23.65 | $23.65 | $22.06 | 0 |
| 2020-06-22 | $23.65 | $23.65 | $23.65 | $23.65 | $22.06 | 0 |
| 2020-06-19 | $23.65 | $23.65 | $23.65 | $23.65 | $22.06 | 0 |
| 2020-06-18 | $23.42 | $23.42 | $23.42 | $23.42 | $21.84 | 2 |
| 2020-06-17 | $23.65 | $23.65 | $23.65 | $23.65 | $21.84 | 0 |
| 2020-06-16 | $23.65 | $23.65 | $23.65 | $23.65 | $21.84 | 0 |
| 2020-06-15 | $23.65 | $23.65 | $23.65 | $23.65 | $21.84 | 0 |
| 2020-06-12 | $23.65 | $23.65 | $23.65 | $23.65 | $21.84 | 0 |
| 2020-06-11 | $23.65 | $23.65 | $23.65 | $23.65 | $21.84 | 0 |
| 2020-06-10 | $23.65 | $23.65 | $23.65 | $23.65 | $21.84 | 0 |
| 2020-06-09 | $23.65 | $23.65 | $23.65 | $23.65 | $21.84 | 0 |
| 2020-06-08 | $23.65 | $23.65 | $23.65 | $23.65 | $21.84 | 100 |
| 2020-06-05 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 0 |
| 2020-06-04 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 0 |
| 2020-06-03 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 0 |
| 2020-06-02 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 0 |
| 2020-06-01 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 0 |
| 2020-05-29 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 8 |
| 2020-05-28 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 0 |
| 2020-05-27 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 100 |
| 2020-05-26 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 0 |
| 2020-05-22 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 0 |
| 2020-05-21 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 0 |
| 2020-05-20 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 0 |
| 2020-05-19 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 0 |
| 2020-05-18 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 0 |
| 2020-05-15 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 0 |
| 2020-05-14 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 320 |
| 2020-05-13 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 572 |
| 2020-05-12 | $23.80 | $23.80 | $23.80 | $23.80 | $21.98 | 100 |
| 2020-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-05-08 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-05-07 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-05-06 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-05-05 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-05-04 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-05-01 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-04-30 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-04-29 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-04-28 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-04-27 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-04-24 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-04-23 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-04-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-04-21 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2020-04-20 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 482 |
| 2020-04-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.32 | 148 |
| 2020-04-16 | $24.75 | $24.75 | $24.75 | $24.75 | $22.86 | 49 |
| 2020-04-15 | $24.75 | $24.75 | $24.75 | $24.75 | $22.86 | 0 |
| 2020-04-14 | $24.75 | $24.75 | $24.75 | $24.75 | $22.86 | 0 |
| 2020-04-13 | $24.75 | $24.75 | $24.75 | $24.75 | $22.86 | 100 |
| 2020-04-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2020-04-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2020-04-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2020-04-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2020-04-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2020-04-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 1 |
| 2020-04-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2020-03-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 1 |
| 2020-03-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2020-03-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2020-03-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2020-03-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 100 |
| 2020-03-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2020-03-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 1,828 |
| 2020-03-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2020-03-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 1,554 |
| 2020-03-18 | $26.25 | $26.25 | $23.00 | $23.00 | $21.03 | 500 |
| 2020-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $23.77 | 0 |
| 2020-03-16 | $26.00 | $26.00 | $26.00 | $26.00 | $23.77 | 0 |
| 2020-03-13 | $26.00 | $26.00 | $26.00 | $26.00 | $23.77 | 0 |
| 2020-03-12 | $26.00 | $26.00 | $26.00 | $26.00 | $23.77 | 700 |
| 2020-03-11 | $26.00 | $26.00 | $26.00 | $26.00 | $23.77 | 0 |
| 2020-03-10 | $26.00 | $26.00 | $26.00 | $26.00 | $23.77 | 0 |
| 2020-03-09 | $27.00 | $27.00 | $26.00 | $26.00 | $23.77 | 400 |
| 2020-03-06 | $28.50 | $28.50 | $28.50 | $28.50 | $26.06 | 0 |
| 2020-03-05 | $28.50 | $28.50 | $28.50 | $28.50 | $26.06 | 0 |
| 2020-03-04 | $28.50 | $28.50 | $28.50 | $28.50 | $26.06 | 0 |
| 2020-03-03 | $28.50 | $28.50 | $28.50 | $28.50 | $26.06 | 0 |
| 2020-03-02 | $28.50 | $28.50 | $28.50 | $28.50 | $26.06 | 0 |
| 2020-02-28 | $28.84 | $28.84 | $28.50 | $28.50 | $26.06 | 400 |
| 2020-02-27 | $28.84 | $28.84 | $28.84 | $28.84 | $26.37 | 183 |
| 2020-02-26 | $28.84 | $28.84 | $28.84 | $28.84 | $26.37 | 0 |
| 2020-02-25 | $28.84 | $28.84 | $28.84 | $28.84 | $26.37 | 0 |
| 2020-02-24 | $28.84 | $28.84 | $28.84 | $28.84 | $26.37 | 0 |
| 2020-02-21 | $28.84 | $28.84 | $28.84 | $28.84 | $26.37 | 0 |
| 2020-02-20 | $28.84 | $28.84 | $28.84 | $28.84 | $26.37 | 0 |
| 2020-02-19 | $28.84 | $28.84 | $28.84 | $28.84 | $26.37 | 0 |
| 2020-02-18 | $28.84 | $28.84 | $28.84 | $28.84 | $26.37 | 0 |
| 2020-02-14 | $28.84 | $28.84 | $28.84 | $28.84 | $26.37 | 0 |
| 2020-02-13 | $28.84 | $28.84 | $28.84 | $28.84 | $26.37 | 400 |
| 2020-02-12 | $28.90 | $28.90 | $28.90 | $28.90 | $26.43 | 0 |
| 2020-02-11 | $29.00 | $29.00 | $28.90 | $28.90 | $26.43 | 2,503 |
| 2020-02-10 | $29.80 | $29.80 | $29.80 | $29.80 | $27.25 | 0 |
| 2020-02-07 | $29.80 | $29.80 | $29.80 | $29.80 | $27.25 | 100 |
| 2020-02-06 | $29.30 | $29.30 | $29.30 | $29.30 | $26.79 | 302 |
| 2020-02-05 | $28.85 | $28.85 | $28.85 | $28.85 | $26.38 | 1,500 |
| 2020-02-04 | $28.85 | $28.85 | $28.85 | $28.85 | $26.38 | 300 |
| 2020-02-03 | $28.85 | $28.85 | $28.85 | $28.85 | $26.38 | 0 |
| 2020-01-31 | $28.85 | $28.85 | $28.85 | $28.85 | $26.38 | 0 |
| 2020-01-29 | $28.85 | $28.85 | $28.85 | $28.85 | $26.38 | 100 |
| 2020-01-28 | $28.86 | $28.86 | $28.86 | $28.86 | $26.39 | 178 |
| 2020-01-27 | $28.85 | $28.85 | $28.85 | $28.85 | $26.38 | 0 |
| 2020-01-24 | $28.85 | $28.85 | $28.85 | $28.85 | $26.38 | 0 |
| 2020-01-23 | $28.85 | $28.85 | $28.85 | $28.85 | $26.38 | 0 |
| 2020-01-22 | $28.85 | $28.85 | $28.85 | $28.85 | $26.38 | 0 |
| 2020-01-21 | $28.85 | $28.85 | $28.85 | $28.85 | $26.38 | 400 |
| 2020-01-17 | $28.80 | $28.80 | $28.80 | $28.80 | $26.33 | 0 |
| 2020-01-16 | $28.80 | $28.80 | $28.80 | $28.80 | $26.33 | 500 |
| 2020-01-15 | $28.55 | $29.00 | $28.55 | $29.00 | $26.52 | 427 |
| 2020-01-14 | $28.80 | $28.80 | $28.80 | $28.80 | $26.33 | 0 |
| 2020-01-13 | $28.80 | $28.80 | $28.80 | $28.80 | $26.33 | 0 |
| 2020-01-10 | $28.80 | $28.80 | $28.80 | $28.80 | $26.33 | 0 |
| 2020-01-09 | $28.80 | $28.80 | $28.80 | $28.80 | $26.33 | 0 |
| 2020-01-08 | $28.80 | $28.80 | $28.80 | $28.80 | $26.33 | 0 |
| 2020-01-07 | $28.80 | $28.80 | $28.80 | $28.80 | $26.33 | 0 |
| 2020-01-06 | $28.80 | $28.80 | $28.80 | $28.80 | $26.33 | 50 |
| 2020-01-03 | $28.80 | $28.80 | $28.80 | $28.80 | $26.33 | 2 |
| 2020-01-02 | $28.95 | $29.50 | $28.80 | $28.80 | $26.33 | 2,400 |
| 2019-12-31 | $29.00 | $29.00 | $29.00 | $29.00 | $26.52 | 1 |
| 2019-12-30 | $29.00 | $29.00 | $29.00 | $29.00 | $26.52 | 0 |
| 2019-12-27 | $29.00 | $29.00 | $29.00 | $29.00 | $26.52 | 0 |
| 2019-12-26 | $29.00 | $29.00 | $29.00 | $29.00 | $26.52 | 0 |
| 2019-12-24 | $29.00 | $29.00 | $29.00 | $29.00 | $26.52 | 0 |
| 2019-12-23 | $29.00 | $29.00 | $29.00 | $29.00 | $26.52 | 0 |
| 2019-12-20 | $29.00 | $29.00 | $29.00 | $29.00 | $26.52 | 0 |
| 2019-12-19 | $29.00 | $29.00 | $29.00 | $29.00 | $26.52 | 209 |
| 2019-12-18 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 0 |
| 2019-12-17 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 0 |
| 2019-12-16 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 0 |
| 2019-12-13 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 0 |
| 2019-12-12 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 47 |
| 2019-12-11 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 0 |
| 2019-12-10 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 0 |
| 2019-12-09 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 0 |
| 2019-12-06 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 200 |
| 2019-12-05 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 0 |
| 2019-12-04 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 0 |
| 2019-12-03 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 600 |
| 2019-12-02 | $28.52 | $28.52 | $28.52 | $28.52 | $25.88 | 5 |
| 2019-11-29 | $28.52 | $28.52 | $28.52 | $28.52 | $25.88 | 0 |
| 2019-11-27 | $28.52 | $28.52 | $28.52 | $28.52 | $25.88 | 0 |
| 2019-11-26 | $28.52 | $28.52 | $28.52 | $28.52 | $25.88 | 0 |
| 2019-11-25 | $28.52 | $28.52 | $28.52 | $28.52 | $25.88 | 0 |
| 2019-11-22 | $28.55 | $28.55 | $28.52 | $28.52 | $25.88 | 1,600 |
| 2019-11-21 | $28.65 | $28.65 | $28.65 | $28.65 | $26.00 | 66 |
| 2019-11-20 | $29.20 | $29.20 | $28.65 | $28.65 | $26.00 | 3,507 |
| 2019-11-19 | $29.31 | $29.31 | $29.31 | $29.31 | $26.60 | 0 |
| 2019-11-18 | $28.75 | $29.31 | $28.75 | $29.31 | $26.60 | 1,907 |
| 2019-11-15 | $28.50 | $28.60 | $28.50 | $28.60 | $25.95 | 1,200 |
| 2019-11-14 | $28.25 | $28.25 | $28.25 | $28.25 | $25.64 | 0 |
| 2019-11-13 | $28.25 | $28.25 | $28.25 | $28.25 | $25.64 | 0 |
| 2019-11-12 | $28.25 | $28.25 | $28.25 | $28.25 | $25.64 | 0 |
| 2019-11-11 | $28.25 | $28.25 | $28.25 | $28.25 | $25.64 | 0 |
| 2019-11-08 | $28.25 | $28.25 | $28.25 | $28.25 | $25.64 | 0 |
| 2019-11-07 | $28.25 | $28.25 | $28.25 | $28.25 | $25.64 | 300 |
| 2019-11-06 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-11-05 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-11-04 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-11-01 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-10-31 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-10-30 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-10-29 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-10-28 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-10-25 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-10-24 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 1 |
| 2019-10-23 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-10-22 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-10-21 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-10-18 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-10-17 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-10-16 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-10-15 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2019-10-14 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 100 |
| 2019-10-11 | $28.09 | $28.09 | $28.09 | $28.09 | $25.49 | 0 |
| 2019-10-10 | $28.09 | $28.09 | $28.09 | $28.09 | $25.49 | 0 |
| 2019-10-09 | $28.09 | $28.09 | $28.09 | $28.09 | $25.49 | 0 |
| 2019-10-08 | $28.09 | $28.09 | $28.09 | $28.09 | $25.49 | 0 |
| 2019-10-07 | $28.09 | $28.09 | $28.09 | $28.09 | $25.49 | 0 |
| 2019-10-04 | $28.09 | $28.09 | $28.09 | $28.09 | $25.49 | 4,551 |
| 2019-10-03 | $27.99 | $28.75 | $27.50 | $27.50 | $24.96 | 2,999 |
| 2019-10-02 | $28.00 | $28.00 | $27.38 | $27.38 | $24.85 | 1,601 |
| 2019-10-01 | $27.50 | $27.50 | $27.50 | $27.50 | $24.96 | 400 |
| 2019-09-30 | $27.55 | $27.55 | $27.55 | $27.55 | $25.00 | 1 |
| 2019-09-27 | $27.55 | $27.55 | $27.55 | $27.55 | $25.00 | 0 |
| 2019-09-26 | $27.55 | $27.55 | $27.55 | $27.55 | $25.00 | 0 |
| 2019-09-25 | $27.55 | $27.55 | $27.55 | $27.55 | $25.00 | 0 |
| 2019-09-24 | $27.55 | $27.55 | $27.55 | $27.55 | $25.00 | 0 |
| 2019-09-23 | $27.55 | $27.55 | $27.55 | $27.55 | $25.00 | 0 |
| 2019-09-20 | $27.55 | $27.55 | $27.55 | $27.55 | $25.00 | 300 |
| 2019-09-19 | $27.60 | $27.60 | $27.60 | $27.60 | $25.05 | 0 |
| 2019-09-18 | $27.60 | $27.60 | $27.60 | $27.60 | $24.85 | 0 |
| 2019-09-17 | $27.60 | $27.60 | $27.60 | $27.60 | $24.85 | 0 |
| 2019-09-16 | $27.60 | $27.60 | $27.60 | $27.60 | $24.85 | 200 |
| 2019-09-13 | $27.75 | $27.75 | $27.75 | $27.75 | $24.98 | 0 |
| 2019-09-12 | $27.75 | $27.75 | $27.75 | $27.75 | $24.98 | 0 |
| 2019-09-11 | $27.75 | $27.75 | $27.75 | $27.75 | $24.98 | 0 |
| 2019-09-10 | $27.75 | $27.75 | $27.75 | $27.75 | $24.98 | 0 |
| 2019-09-09 | $27.75 | $27.75 | $27.75 | $27.75 | $24.98 | 488 |
| 2019-09-06 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2019-09-05 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2019-09-04 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2019-09-03 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2019-08-30 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2019-08-29 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2019-08-28 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2019-08-27 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2019-08-26 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2019-08-23 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2019-08-22 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2019-08-21 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2019-08-20 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 450 |
| 2019-08-19 | $28.50 | $28.50 | $28.50 | $28.50 | $25.66 | 0 |
| 2019-08-15 | $27.45 | $28.50 | $27.45 | $28.50 | $25.66 | 500 |
| 2019-08-14 | $27.45 | $28.50 | $27.45 | $28.50 | $25.66 | 500 |
| 2019-08-13 | $27.45 | $28.50 | $27.45 | $28.50 | $25.66 | 500 |
| 2019-08-12 | $27.45 | $28.50 | $27.45 | $28.50 | $25.66 | 500 |
| 2019-08-09 | $27.45 | $28.50 | $27.45 | $28.50 | $25.66 | 500 |
| 2019-08-08 | $27.45 | $28.50 | $27.45 | $28.50 | $25.66 | 500 |
| 2019-08-07 | $27.45 | $28.50 | $27.45 | $28.50 | $25.66 | 500 |
| 2019-08-06 | $28.50 | $28.50 | $28.50 | $28.50 | $25.66 | 200 |
| 2019-08-05 | $28.50 | $28.50 | $28.50 | $28.50 | $25.66 | 200 |
| 2019-08-02 | $28.50 | $28.50 | $28.50 | $28.50 | $25.66 | 200 |
| 2019-08-01 | $28.50 | $28.50 | $28.50 | $28.50 | $25.66 | 200 |
| 2019-07-31 | $28.50 | $28.50 | $28.50 | $28.50 | $25.66 | 200 |
| 2019-07-30 | $28.50 | $28.50 | $28.50 | $28.50 | $25.66 | 200 |
| 2019-07-29 | $28.50 | $28.50 | $28.50 | $28.50 | $25.66 | 200 |
| 2019-07-26 | $28.50 | $28.50 | $28.50 | $28.50 | $25.66 | 200 |
| 2019-07-25 | $27.81 | $27.81 | $27.81 | $27.81 | $25.04 | 0 |
| 2019-07-24 | $27.74 | $28.50 | $27.74 | $27.81 | $25.04 | 6,140 |
| 2019-07-23 | $27.30 | $27.30 | $27.15 | $27.15 | $24.44 | 2,248 |
| 2019-07-22 | $27.70 | $27.70 | $27.70 | $27.70 | $24.94 | 0 |
| 2019-07-19 | $27.70 | $27.70 | $27.70 | $27.70 | $24.94 | 20 |
| 2019-07-18 | $27.40 | $27.70 | $27.40 | $27.70 | $24.94 | 400 |
| 2019-07-17 | $27.30 | $27.30 | $27.30 | $27.30 | $24.58 | 0 |
| 2019-07-16 | $27.30 | $27.30 | $27.30 | $27.30 | $24.58 | 0 |
| 2019-07-15 | $27.30 | $27.30 | $27.30 | $27.30 | $24.58 | 0 |
| 2019-07-12 | $27.30 | $27.30 | $27.30 | $27.30 | $24.58 | 0 |
| 2019-07-11 | $27.30 | $27.30 | $27.30 | $27.30 | $24.58 | 200 |
| 2019-07-10 | $27.25 | $27.25 | $27.25 | $27.25 | $24.53 | 0 |
| 2019-07-09 | $27.25 | $27.25 | $27.25 | $27.25 | $24.53 | 0 |
| 2019-07-08 | $27.25 | $27.25 | $27.25 | $27.25 | $24.53 | 400 |
| 2019-07-05 | $27.25 | $27.25 | $27.25 | $27.25 | $24.53 | 0 |
| 2019-07-03 | $27.25 | $27.25 | $27.25 | $27.25 | $24.53 | 0 |
| 2019-07-02 | $27.25 | $27.25 | $27.25 | $27.25 | $24.53 | 0 |
| 2019-07-01 | $27.25 | $27.25 | $27.25 | $27.25 | $24.53 | 0 |
| 2019-06-28 | $27.25 | $27.25 | $27.25 | $27.25 | $24.53 | 1 |
| 2019-06-27 | $27.25 | $27.25 | $27.25 | $27.25 | $24.53 | 0 |
| 2019-06-26 | $27.41 | $27.41 | $27.25 | $27.25 | $24.53 | 200 |
| 2019-06-25 | $27.46 | $27.46 | $27.46 | $27.46 | $24.72 | 0 |
| 2019-06-24 | $27.46 | $27.46 | $27.46 | $27.46 | $24.72 | 0 |
| 2019-06-21 | $27.46 | $27.46 | $27.46 | $27.46 | $24.72 | 0 |
| 2019-06-18 | $27.46 | $27.46 | $27.46 | $27.46 | $24.72 | 48 |
| 2019-06-17 | $27.42 | $27.46 | $27.42 | $27.46 | $24.72 | 200 |
| 2019-06-14 | $27.41 | $27.41 | $27.41 | $27.41 | $24.48 | 0 |
| 2019-06-13 | $27.41 | $27.41 | $27.41 | $27.41 | $24.48 | 0 |
| 2019-06-12 | $27.41 | $27.41 | $27.41 | $27.41 | $24.48 | 125 |
| 2019-06-11 | $27.41 | $27.41 | $27.41 | $27.41 | $24.48 | 125 |
| 2019-06-07 | $27.45 | $27.45 | $27.45 | $27.45 | $24.52 | 50 |
| 2019-06-06 | $27.46 | $27.46 | $27.45 | $27.45 | $24.52 | 250 |
| 2019-06-05 | $27.98 | $27.98 | $27.98 | $27.98 | $24.99 | 100 |
| 2019-06-03 | $27.41 | $27.41 | $27.41 | $27.41 | $24.48 | 0 |
| 2019-05-31 | $27.41 | $27.41 | $27.41 | $27.41 | $24.48 | 0 |
| 2019-05-30 | $27.41 | $27.41 | $27.41 | $27.41 | $24.48 | 250 |
| 2019-05-29 | $27.99 | $27.99 | $27.99 | $27.99 | $25.00 | 0 |
| 2019-05-28 | $27.79 | $27.99 | $27.79 | $27.99 | $25.00 | 200 |
| 2019-05-24 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 2,527 |
| 2019-05-23 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 200 |
| 2019-05-22 | $27.99 | $27.99 | $27.99 | $27.99 | $25.00 | 100 |
| 2019-05-21 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 0 |
| 2019-05-20 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 0 |
| 2019-05-17 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 0 |
| 2019-05-16 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 400 |
| 2019-05-15 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 0 |
| 2019-05-14 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 10 |
| 2019-05-13 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 0 |
| 2019-05-10 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 0 |
| 2019-05-09 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 0 |
| 2019-05-08 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 0 |
| 2019-05-07 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 0 |
| 2019-05-06 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 0 |
| 2019-05-03 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 575 |
| 2019-05-02 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 0 |
| 2019-05-01 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 0 |
| 2019-04-30 | $27.50 | $27.50 | $27.50 | $27.50 | $24.56 | 600 |
| 2019-04-29 | $27.55 | $27.55 | $27.55 | $27.55 | $24.61 | 200 |
| 2019-04-26 | $27.65 | $27.65 | $27.65 | $27.65 | $24.70 | 300 |
| 2019-04-25 | $27.65 | $27.65 | $27.65 | $27.65 | $24.70 | 0 |
| 2019-04-24 | $27.65 | $27.65 | $27.65 | $27.65 | $24.70 | 1,000 |
| 2019-04-23 | $27.65 | $27.65 | $27.65 | $27.65 | $24.70 | 0 |
| 2019-04-22 | $27.65 | $27.65 | $27.65 | $27.65 | $24.70 | 2 |
| 2019-04-18 | $27.65 | $27.65 | $27.65 | $27.65 | $24.70 | 0 |
| 2019-04-17 | $27.65 | $27.65 | $27.65 | $27.65 | $24.70 | 0 |
| 2019-04-16 | $27.65 | $27.65 | $27.65 | $27.65 | $24.70 | 200 |
| 2019-04-15 | $27.80 | $27.80 | $27.80 | $27.80 | $24.83 | 550 |
| 2019-04-12 | $27.76 | $27.76 | $27.76 | $27.76 | $24.79 | 0 |
| 2019-04-11 | $27.76 | $27.76 | $27.76 | $27.76 | $24.79 | 100 |
| 2019-04-10 | $27.75 | $27.75 | $27.75 | $27.75 | $24.79 | 0 |
| 2019-04-09 | $27.75 | $27.75 | $27.75 | $27.75 | $24.79 | 0 |
| 2019-04-08 | $27.76 | $27.76 | $27.75 | $27.75 | $24.79 | 200 |
| 2019-04-05 | $28.55 | $28.55 | $28.55 | $28.55 | $25.50 | 0 |
| 2019-04-04 | $28.55 | $28.55 | $28.55 | $28.55 | $25.50 | 0 |
| 2019-04-03 | $28.54 | $28.55 | $28.54 | $28.55 | $25.50 | 345 |
| 2019-04-02 | $28.50 | $28.50 | $28.28 | $28.28 | $25.26 | 425 |
| 2019-04-01 | $28.50 | $28.50 | $28.50 | $28.50 | $25.46 | 1 |
| 2019-03-29 | $28.50 | $28.50 | $28.50 | $28.50 | $25.46 | 141 |
| 2019-03-28 | $28.50 | $28.50 | $28.50 | $28.50 | $25.46 | 0 |
| 2019-03-27 | $28.50 | $28.50 | $28.50 | $28.50 | $25.46 | 100 |
| 2019-03-26 | $28.93 | $28.93 | $28.93 | $28.93 | $25.84 | 0 |
| 2019-03-25 | $28.71 | $28.71 | $28.71 | $28.71 | $25.64 | 1 |
| 2019-03-22 | $28.93 | $28.93 | $28.93 | $28.93 | $25.84 | 0 |
| 2019-03-21 | $28.93 | $28.93 | $28.93 | $28.93 | $25.84 | 0 |
| 2019-03-20 | $28.93 | $28.93 | $28.93 | $28.93 | $25.84 | 0 |
| 2019-03-18 | $28.93 | $28.93 | $28.93 | $28.93 | $25.84 | 0 |
| 2019-03-14 | $28.93 | $28.93 | $28.93 | $28.93 | $25.64 | 0 |
| 2019-03-13 | $28.93 | $28.93 | $28.93 | $28.93 | $25.64 | 150 |
| 2019-03-12 | $28.60 | $28.60 | $28.60 | $28.60 | $25.35 | 0 |
| 2019-03-11 | $28.60 | $28.60 | $28.60 | $28.60 | $25.35 | 0 |
| 2019-03-08 | $28.71 | $28.84 | $28.60 | $28.60 | $25.35 | 600 |
| 2019-03-07 | $28.75 | $28.75 | $28.75 | $28.75 | $25.48 | 0 |
| 2019-03-06 | $28.75 | $28.75 | $28.75 | $28.75 | $25.48 | 0 |
| 2019-03-05 | $28.75 | $28.75 | $28.75 | $28.75 | $25.48 | 125 |
| 2019-03-04 | $28.71 | $28.71 | $28.71 | $28.71 | $25.45 | 0 |
| 2019-03-01 | $28.75 | $28.75 | $28.71 | $28.71 | $25.45 | 300 |
| 2019-02-28 | $28.75 | $28.75 | $28.75 | $28.75 | $25.48 | 0 |
| 2019-02-27 | $28.75 | $28.75 | $28.75 | $28.75 | $25.48 | 0 |
| 2019-02-26 | $28.75 | $28.75 | $28.75 | $28.75 | $25.48 | 0 |
| 2019-02-22 | $29.10 | $29.10 | $28.75 | $28.75 | $25.48 | 1,200 |
| 2019-02-21 | $29.10 | $29.10 | $29.10 | $29.10 | $25.79 | 125 |
| 2019-02-20 | $29.10 | $29.10 | $29.10 | $29.10 | $25.79 | 0 |
| 2019-02-19 | $29.10 | $29.10 | $29.10 | $29.10 | $25.79 | 100 |
| 2019-02-15 | $29.10 | $29.10 | $29.10 | $29.10 | $25.79 | 0 |
| 2019-02-14 | $29.10 | $29.10 | $29.10 | $29.10 | $25.79 | 1,300 |
| 2019-02-13 | $29.05 | $29.05 | $29.05 | $29.05 | $25.75 | 300 |
| 2019-02-12 | $29.20 | $29.20 | $29.20 | $29.20 | $25.88 | 0 |
| 2019-02-11 | $29.20 | $29.20 | $29.20 | $29.20 | $25.88 | 1,000 |
| 2019-02-08 | $29.46 | $29.46 | $29.46 | $29.46 | $26.11 | 0 |
| 2019-02-07 | $29.46 | $29.46 | $29.46 | $29.46 | $26.11 | 0 |
| 2019-02-06 | $29.46 | $29.46 | $29.46 | $29.46 | $26.11 | 0 |
| 2019-02-05 | $29.46 | $29.46 | $29.46 | $29.46 | $26.11 | 200 |
| 2019-02-04 | $29.00 | $29.25 | $29.00 | $29.00 | $25.71 | 833 |
| 2019-02-01 | $29.50 | $29.50 | $28.60 | $28.60 | $25.35 | 1,000 |
| 2019-01-31 | $29.01 | $29.01 | $29.01 | $29.01 | $25.72 | 0 |
| 2019-01-30 | $29.01 | $29.01 | $29.01 | $29.01 | $25.72 | 0 |
| 2019-01-29 | $29.01 | $29.01 | $29.01 | $29.01 | $25.72 | 0 |
| 2019-01-28 | $29.01 | $29.01 | $29.01 | $29.01 | $25.72 | 0 |
| 2019-01-25 | $29.01 | $29.01 | $29.01 | $29.01 | $25.72 | 0 |
| 2019-01-24 | $29.01 | $29.01 | $29.01 | $29.01 | $25.72 | 0 |
| 2019-01-23 | $29.01 | $29.01 | $29.01 | $29.01 | $25.72 | 0 |
| 2019-01-18 | $29.01 | $29.01 | $29.01 | $29.01 | $25.72 | 0 |
| 2019-01-17 | $29.01 | $29.01 | $29.01 | $29.01 | $25.72 | 0 |
| 2019-01-16 | $29.01 | $29.01 | $29.01 | $29.01 | $25.72 | 0 |
| 2019-01-15 | $29.01 | $29.01 | $29.01 | $29.01 | $25.72 | 250 |
| 2019-01-14 | $30.25 | $30.25 | $30.25 | $30.25 | $26.81 | 100 |
| 2019-01-11 | $29.25 | $29.25 | $29.25 | $29.25 | $25.93 | 300 |
| 2019-01-10 | $28.50 | $28.50 | $28.50 | $28.50 | $25.26 | 0 |
| 2019-01-09 | $28.50 | $28.50 | $28.50 | $28.50 | $25.26 | 0 |
| 2019-01-08 | $27.20 | $28.50 | $26.41 | $28.50 | $25.26 | 726 |
| 2019-01-07 | $28.00 | $28.00 | $28.00 | $28.00 | $24.82 | 0 |
| 2019-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $24.82 | 70 |
| 2019-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $24.82 | 0 |
| 2019-01-02 | $28.20 | $28.20 | $28.00 | $28.00 | $24.82 | 201 |
| 2018-12-31 | $29.15 | $29.15 | $29.15 | $29.15 | $25.84 | 1 |
| 2018-12-27 | $29.15 | $29.15 | $29.15 | $29.15 | $25.84 | 0 |
| 2018-12-26 | $29.50 | $29.50 | $29.15 | $29.15 | $25.84 | 350 |
| 2018-12-24 | $29.50 | $29.50 | $29.50 | $29.50 | $26.15 | 100 |
| 2018-12-21 | $29.64 | $29.64 | $29.64 | $29.64 | $26.27 | 150 |
| 2018-12-20 | $30.05 | $30.05 | $30.05 | $30.05 | $26.64 | 0 |
| 2018-12-18 | $30.05 | $30.05 | $30.05 | $30.05 | $26.45 | 0 |
| 2018-12-14 | $30.05 | $30.05 | $30.05 | $30.05 | $26.45 | 107 |
| 2018-12-13 | $31.00 | $31.00 | $31.00 | $31.00 | $27.29 | 0 |
| 2018-12-12 | $31.00 | $31.00 | $31.00 | $31.00 | $27.29 | 0 |
| 2018-12-11 | $31.00 | $31.00 | $31.00 | $31.00 | $27.29 | 0 |
| 2018-12-10 | $31.00 | $31.00 | $31.00 | $31.00 | $27.29 | 0 |
| 2018-12-07 | $31.00 | $31.00 | $31.00 | $31.00 | $27.29 | 0 |
| 2018-12-04 | $31.00 | $31.00 | $31.00 | $31.00 | $27.29 | 0 |
| 2018-12-03 | $31.00 | $31.00 | $31.00 | $31.00 | $27.29 | 0 |
| 2018-11-30 | $31.00 | $31.00 | $31.00 | $31.00 | $27.29 | 0 |
| 2018-11-29 | $31.00 | $31.00 | $31.00 | $31.00 | $27.29 | 0 |
| 2018-11-28 | $31.00 | $31.00 | $31.00 | $31.00 | $27.29 | 450 |
| 2018-11-27 | $31.30 | $31.30 | $31.30 | $31.30 | $27.55 | 0 |
| 2018-11-26 | $31.30 | $31.30 | $31.30 | $31.30 | $27.55 | 0 |
| 2018-11-21 | $31.25 | $31.30 | $31.25 | $31.30 | $27.55 | 400 |
| 2018-11-20 | $31.30 | $31.30 | $31.30 | $31.30 | $27.55 | 0 |
| 2018-11-19 | $31.25 | $31.30 | $31.25 | $31.30 | $27.55 | 250 |
| 2018-11-16 | $31.25 | $31.25 | $31.25 | $31.25 | $27.51 | 100 |
| 2018-11-15 | $32.98 | $32.98 | $32.98 | $32.98 | $29.03 | 0 |
| 2018-11-14 | $32.98 | $32.98 | $32.98 | $32.98 | $29.03 | 0 |
| 2018-11-13 | $32.98 | $32.98 | $32.98 | $32.98 | $29.03 | 0 |
| 2018-11-12 | $32.98 | $32.98 | $32.98 | $32.98 | $29.03 | 0 |
| 2018-11-09 | $32.98 | $32.98 | $32.98 | $32.98 | $29.03 | 100 |
| 2018-11-08 | $31.25 | $31.25 | $31.25 | $31.25 | $27.51 | 0 |
| 2018-11-07 | $31.25 | $31.25 | $31.25 | $31.25 | $27.51 | 186 |
| 2018-11-06 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-11-05 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-11-02 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-11-01 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-31 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-30 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-29 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-26 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-25 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-24 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-23 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-22 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-19 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-18 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-17 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-16 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-15 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-12 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-11 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-10 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 2 |
| 2018-10-09 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-08 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-05 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-04 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-03 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-02 | $31.60 | $31.60 | $31.60 | $31.60 | $27.82 | 0 |
| 2018-10-01 | $31.40 | $31.60 | $31.40 | $31.60 | $27.82 | 1,600 |
| 2018-09-28 | $31.40 | $31.40 | $31.40 | $31.40 | $27.64 | 70 |
| 2018-09-27 | $31.40 | $31.40 | $31.40 | $31.40 | $27.64 | 0 |
| 2018-09-26 | $31.40 | $31.40 | $31.40 | $31.40 | $27.64 | 0 |
| 2018-09-25 | $31.40 | $31.40 | $31.40 | $31.40 | $27.64 | 0 |
| 2018-09-24 | $31.40 | $31.40 | $31.40 | $31.40 | $27.64 | 0 |
| 2018-09-21 | $31.40 | $31.40 | $31.40 | $31.40 | $27.64 | 500 |
| 2018-09-20 | $32.00 | $32.00 | $32.00 | $32.00 | $28.17 | 0 |
| 2018-09-19 | $32.00 | $32.00 | $32.00 | $32.00 | $28.17 | 0 |
| 2018-09-18 | $31.80 | $32.00 | $31.80 | $32.00 | $28.17 | 300 |
| 2018-09-17 | $32.00 | $32.00 | $32.00 | $32.00 | $28.17 | 0 |
| 2018-09-14 | $32.00 | $32.00 | $32.00 | $32.00 | $27.99 | 0 |
| 2018-09-13 | $32.00 | $32.00 | $32.00 | $32.00 | $27.99 | 0 |
| 2018-09-12 | $32.00 | $32.00 | $32.00 | $32.00 | $27.99 | 0 |
| 2018-09-11 | $32.00 | $32.00 | $32.00 | $32.00 | $27.99 | 0 |
| 2018-09-10 | $32.00 | $32.00 | $32.00 | $32.00 | $27.99 | 0 |
| 2018-09-07 | $32.00 | $32.00 | $32.00 | $32.00 | $27.99 | 0 |
| 2018-09-06 | $32.00 | $32.00 | $32.00 | $32.00 | $27.99 | 0 |
| 2018-09-05 | $32.00 | $32.00 | $32.00 | $32.00 | $27.99 | 0 |
| 2018-09-04 | $31.99 | $32.00 | $31.99 | $32.00 | $27.99 | 500 |
| 2018-08-31 | $31.40 | $31.40 | $31.40 | $31.40 | $27.46 | 200 |
| 2018-08-30 | $32.00 | $32.00 | $32.00 | $32.00 | $27.99 | 0 |
| 2018-08-29 | $32.00 | $32.00 | $32.00 | $32.00 | $27.99 | 100 |
| 2018-08-28 | $32.00 | $32.00 | $32.00 | $32.00 | $27.99 | 0 |
| 2018-08-27 | $32.00 | $32.00 | $32.00 | $32.00 | $27.99 | 700 |
| 2018-08-24 | $32.00 | $32.00 | $32.00 | $32.00 | $27.99 | 370 |
| 2018-08-23 | $31.70 | $31.70 | $31.70 | $31.70 | $27.72 | 0 |
| 2018-08-22 | $31.70 | $31.70 | $31.70 | $31.70 | $27.72 | 0 |
| 2018-08-21 | $31.70 | $31.70 | $31.70 | $31.70 | $27.72 | 0 |
| 2018-08-20 | $31.70 | $31.70 | $31.70 | $31.70 | $27.72 | 0 |
| 2018-08-17 | $31.70 | $31.70 | $31.70 | $31.70 | $27.72 | 0 |
| 2018-08-16 | $31.50 | $31.70 | $31.50 | $31.70 | $27.72 | 202 |
| 2018-08-15 | $31.50 | $31.50 | $31.50 | $31.50 | $27.55 | 0 |
| 2018-08-14 | $31.50 | $31.50 | $31.50 | $31.50 | $27.55 | 0 |
| 2018-08-13 | $31.50 | $31.50 | $31.50 | $31.50 | $27.55 | 0 |
| 2018-08-10 | $31.50 | $31.50 | $31.50 | $31.50 | $27.55 | 0 |
| 2018-08-09 | $31.50 | $31.50 | $31.50 | $31.50 | $27.55 | 0 |
| 2018-08-08 | $31.50 | $31.50 | $31.50 | $31.50 | $27.55 | 0 |
| 2018-08-07 | $31.50 | $31.50 | $31.50 | $31.50 | $27.55 | 0 |
| 2018-08-06 | $31.50 | $31.50 | $31.50 | $31.50 | $27.55 | 0 |
| 2018-08-03 | $31.50 | $31.50 | $31.50 | $31.50 | $27.55 | 0 |
| 2018-08-02 | $31.50 | $31.50 | $31.50 | $31.50 | $27.55 | 0 |
| 2018-08-01 | $31.50 | $31.50 | $31.50 | $31.50 | $27.55 | 0 |
| 2018-07-31 | $31.50 | $31.50 | $31.50 | $31.50 | $27.55 | 0 |
| 2018-07-30 | $31.50 | $31.50 | $31.50 | $31.50 | $27.55 | 0 |
| 2018-07-27 | $31.50 | $31.50 | $31.50 | $31.50 | $27.55 | 0 |
| 2018-07-26 | $31.49 | $31.50 | $31.49 | $31.50 | $27.55 | 400 |
| 2018-07-25 | $31.40 | $31.40 | $31.40 | $31.40 | $27.46 | 0 |
| 2018-07-24 | $31.40 | $31.40 | $31.40 | $31.40 | $27.46 | 0 |
| 2018-07-23 | $31.40 | $31.40 | $31.40 | $31.40 | $27.46 | 1 |
| 2018-07-20 | $31.40 | $31.40 | $31.40 | $31.40 | $27.46 | 110 |
| 2018-07-19 | $31.40 | $31.40 | $31.40 | $31.40 | $27.46 | 0 |
| 2018-07-18 | $31.40 | $31.40 | $31.40 | $31.40 | $27.46 | 0 |
| 2018-07-17 | $31.40 | $31.40 | $31.40 | $31.40 | $27.46 | 200 |
| 2018-07-16 | $31.40 | $31.40 | $31.40 | $31.40 | $27.46 | 100 |
| 2018-07-13 | $31.59 | $31.59 | $31.59 | $31.59 | $27.63 | 0 |
| 2018-07-12 | $31.59 | $31.59 | $31.59 | $31.59 | $27.63 | 1 |
| 2018-07-11 | $31.59 | $31.59 | $31.59 | $31.59 | $27.63 | 0 |
| 2018-07-10 | $31.59 | $31.59 | $31.59 | $31.59 | $27.63 | 0 |
| 2018-07-09 | $31.59 | $31.59 | $31.59 | $31.59 | $27.63 | 0 |
| 2018-07-06 | $31.59 | $31.59 | $31.59 | $31.59 | $27.63 | 0 |
| 2018-07-05 | $31.59 | $31.59 | $31.59 | $31.59 | $27.63 | 0 |
| 2018-07-03 | $31.59 | $31.59 | $31.59 | $31.59 | $27.63 | 0 |
| 2018-07-02 | $31.59 | $31.59 | $31.59 | $31.59 | $27.63 | 2 |
| 2018-06-29 | $31.59 | $31.59 | $31.59 | $31.59 | $27.63 | 1 |
| 2018-06-28 | $31.59 | $31.59 | $31.59 | $31.59 | $27.63 | 200 |
| 2018-06-27 | $31.80 | $31.80 | $31.80 | $31.80 | $27.81 | 100 |
| 2018-06-26 | $31.95 | $31.95 | $31.95 | $31.95 | $27.94 | 0 |
| 2018-06-25 | $31.95 | $31.95 | $31.95 | $31.95 | $27.94 | 0 |
| 2018-06-22 | $31.95 | $31.95 | $31.95 | $31.95 | $27.94 | 0 |
| 2018-06-21 | $31.95 | $31.95 | $31.95 | $31.95 | $27.94 | 0 |
| 2018-06-20 | $31.95 | $31.95 | $31.95 | $31.95 | $27.94 | 0 |
| 2018-06-19 | $31.95 | $31.95 | $31.95 | $31.95 | $27.94 | 100 |
| 2018-06-18 | $32.00 | $32.00 | $32.00 | $32.00 | $27.99 | 0 |
| 2018-06-15 | $32.00 | $32.00 | $32.00 | $32.00 | $27.80 | 0 |
| 2018-06-14 | $32.00 | $32.00 | $32.00 | $32.00 | $27.80 | 0 |
| 2018-06-13 | $32.00 | $32.00 | $32.00 | $32.00 | $27.80 | 0 |
| 2018-06-12 | $32.00 | $32.00 | $32.00 | $32.00 | $27.80 | 100 |
| 2018-06-11 | $31.45 | $31.45 | $31.45 | $31.45 | $27.32 | 0 |
| 2018-06-08 | $31.45 | $31.45 | $31.45 | $31.45 | $27.32 | 0 |
| 2018-06-07 | $31.45 | $31.45 | $31.45 | $31.45 | $27.32 | 0 |
| 2018-06-06 | $31.45 | $31.45 | $31.45 | $31.45 | $27.32 | 0 |
| 2018-06-05 | $30.95 | $31.45 | $30.95 | $31.45 | $27.32 | 299 |
| 2018-06-04 | $30.45 | $30.45 | $30.45 | $30.45 | $26.46 | 0 |
| 2018-06-01 | $30.45 | $30.45 | $30.45 | $30.45 | $26.46 | 101 |
| 2018-05-31 | $30.45 | $30.45 | $30.45 | $30.45 | $26.46 | 100 |
| 2018-05-30 | $30.70 | $30.70 | $30.70 | $30.70 | $26.67 | 0 |
| 2018-05-29 | $30.70 | $30.70 | $30.70 | $30.70 | $26.67 | 0 |
| 2018-05-25 | $30.70 | $30.70 | $30.70 | $30.70 | $26.67 | 0 |
| 2018-05-24 | $30.70 | $30.70 | $30.70 | $30.70 | $26.67 | 0 |
| 2018-05-23 | $30.70 | $30.70 | $30.70 | $30.70 | $26.67 | 1 |
| 2018-05-22 | $30.70 | $30.70 | $30.70 | $30.70 | $26.67 | 100 |
| 2018-05-21 | $30.50 | $30.50 | $30.50 | $30.50 | $26.50 | 201 |
| 2018-05-18 | $30.75 | $30.75 | $30.75 | $30.75 | $26.72 | 0 |
| 2018-05-17 | $30.60 | $30.75 | $30.60 | $30.75 | $26.72 | 350 |
| 2018-05-16 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-05-15 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-05-14 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-05-11 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-05-10 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-05-09 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-05-08 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 200 |
| 2018-05-07 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-05-04 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-05-03 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-05-02 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-05-01 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-30 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-27 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 100 |
| 2018-04-26 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-25 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-24 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-23 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-20 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-19 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-18 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-17 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-16 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-13 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-12 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-11 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-10 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-09 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-06 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-05 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-04 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-03 | $30.00 | $30.00 | $30.00 | $30.00 | $26.06 | 0 |
| 2018-04-02 | $29.60 | $30.00 | $29.60 | $30.00 | $26.06 | 201 |
| 2018-03-29 | $28.55 | $28.55 | $28.55 | $28.55 | $24.81 | 1 |
| 2018-03-28 | $28.55 | $28.55 | $28.55 | $28.55 | $24.81 | 0 |
| 2018-03-27 | $28.55 | $28.55 | $28.55 | $28.55 | $24.81 | 0 |
| 2018-03-26 | $28.55 | $28.55 | $28.55 | $28.55 | $24.81 | 200 |
| 2018-03-23 | $30.30 | $30.30 | $30.30 | $30.30 | $26.33 | 0 |
| 2018-03-22 | $30.10 | $30.30 | $30.10 | $30.30 | $26.33 | 600 |
| 2018-03-21 | $30.75 | $30.75 | $30.75 | $30.75 | $26.72 | 200 |
| 2018-03-20 | $30.30 | $30.30 | $30.10 | $30.10 | $26.15 | 400 |
| 2018-03-19 | $29.75 | $29.75 | $29.75 | $29.75 | $25.85 | 0 |
| 2018-03-16 | $29.75 | $29.75 | $29.75 | $29.75 | $25.67 | 0 |
| 2018-03-15 | $29.75 | $29.75 | $29.75 | $29.75 | $25.67 | 0 |
| 2018-03-14 | $29.75 | $29.75 | $29.75 | $29.75 | $25.67 | 0 |
| 2018-03-13 | $29.75 | $29.75 | $29.75 | $29.75 | $25.67 | 0 |
| 2018-03-12 | $29.75 | $29.75 | $29.75 | $29.75 | $25.67 | 0 |
| 2018-03-09 | $29.75 | $29.75 | $29.75 | $29.75 | $25.67 | 0 |
| 2018-03-08 | $29.75 | $29.75 | $29.75 | $29.75 | $25.67 | 0 |
| 2018-03-07 | $29.75 | $29.75 | $29.75 | $29.75 | $25.67 | 0 |
| 2018-03-06 | $29.95 | $29.95 | $29.75 | $29.75 | $25.67 | 500 |
| 2018-03-05 | $28.80 | $28.80 | $28.80 | $28.80 | $24.85 | 0 |
| 2018-03-02 | $29.00 | $29.00 | $28.80 | $28.80 | $24.85 | 400 |
| 2018-03-01 | $29.00 | $29.00 | $28.80 | $28.80 | $24.85 | 200 |
| 2018-02-28 | $29.20 | $29.20 | $28.95 | $28.95 | $24.98 | 300 |
| 2018-02-27 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 25 |
| 2018-02-26 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 0 |
| 2018-02-23 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 0 |
| 2018-02-22 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 0 |
| 2018-02-21 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 0 |
| 2018-02-20 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 0 |
| 2018-02-16 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 0 |
| 2018-02-15 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 0 |
| 2018-02-14 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 0 |
| 2018-02-13 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 9 |
| 2018-02-12 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 0 |
| 2018-02-09 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 900 |
| 2018-02-08 | $28.80 | $28.85 | $28.80 | $28.85 | $24.89 | 2,350 |
| 2018-02-07 | $29.25 | $29.25 | $29.25 | $29.25 | $25.24 | 100 |
| 2018-02-06 | $28.75 | $28.75 | $28.75 | $28.75 | $24.80 | 0 |
| 2018-02-05 | $28.95 | $29.25 | $28.75 | $28.75 | $24.80 | 960 |
| 2018-02-02 | $28.75 | $28.75 | $28.75 | $28.75 | $24.80 | 2 |
| 2018-02-01 | $28.75 | $28.75 | $28.75 | $28.75 | $24.80 | 0 |
| 2018-01-31 | $28.75 | $28.75 | $28.75 | $28.75 | $24.80 | 200 |
| 2018-01-30 | $28.75 | $28.75 | $28.75 | $28.75 | $24.80 | 0 |
| 2018-01-29 | $28.85 | $28.85 | $27.51 | $28.75 | $24.80 | 2,600 |
| 2018-01-26 | $28.85 | $28.85 | $28.85 | $28.85 | $24.89 | 200 |
| 2018-01-25 | $28.90 | $28.90 | $28.00 | $28.00 | $24.16 | 300 |
| 2018-01-24 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 7 |
| 2018-01-23 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 0 |
| 2018-01-22 | $29.00 | $29.00 | $28.95 | $28.95 | $24.98 | 200 |
| 2018-01-19 | $28.98 | $29.13 | $28.98 | $29.00 | $25.02 | 1,200 |
| 2018-01-18 | $28.95 | $28.95 | $28.95 | $28.95 | $24.98 | 1,000 |
| 2018-01-17 | $28.10 | $28.75 | $28.10 | $28.75 | $24.80 | 1,300 |
| 2018-01-16 | $29.00 | $29.00 | $28.10 | $28.10 | $24.24 | 1,200 |
| 2018-01-12 | $27.10 | $27.10 | $27.10 | $27.10 | $23.38 | 0 |
| 2018-01-11 | $27.10 | $27.10 | $27.10 | $27.10 | $23.38 | 100 |
| 2018-01-10 | $27.50 | $27.50 | $27.00 | $27.00 | $23.29 | 200 |
| 2018-01-09 | $28.50 | $28.50 | $27.50 | $27.50 | $23.73 | 205 |
| 2018-01-08 | $28.50 | $28.50 | $28.50 | $28.50 | $24.59 | 4,070 |
| 2018-01-05 | $28.00 | $28.25 | $27.25 | $28.25 | $24.37 | 1,100 |
| 2018-01-04 | $28.10 | $28.10 | $28.10 | $28.10 | $24.24 | 0 |
| 2018-01-03 | $28.10 | $28.10 | $28.10 | $28.10 | $24.24 | 0 |
| 2018-01-02 | $28.50 | $28.50 | $28.10 | $28.10 | $24.24 | 1,395 |
| 2017-12-29 | $28.50 | $28.50 | $28.50 | $28.50 | $24.59 | 602 |
| 2017-12-28 | $28.75 | $28.75 | $28.75 | $28.75 | $24.80 | 345 |
| 2017-12-27 | $28.00 | $28.00 | $28.00 | $28.00 | $24.16 | 958 |
| 2017-12-26 | $28.00 | $28.00 | $28.00 | $28.00 | $24.16 | 100 |
| 2017-12-22 | $28.00 | $28.00 | $28.00 | $28.00 | $24.16 | 250 |
| 2017-12-21 | $28.00 | $28.00 | $28.00 | $28.00 | $24.16 | 99 |
| 2017-12-20 | $28.00 | $28.00 | $28.00 | $28.00 | $24.16 | 300 |
| 2017-12-19 | $27.25 | $27.25 | $27.25 | $27.25 | $23.51 | 0 |
| 2017-12-18 | $27.25 | $27.25 | $27.25 | $27.25 | $23.51 | 0 |
| 2017-12-15 | $27.25 | $27.25 | $27.25 | $27.25 | $23.51 | 0 |
| 2017-12-14 | $27.00 | $27.25 | $27.00 | $27.25 | $23.51 | 1,266 |
| 2017-12-13 | $27.00 | $27.00 | $27.00 | $27.00 | $23.29 | 0 |
| 2017-12-12 | $27.00 | $27.00 | $27.00 | $27.00 | $23.12 | 1,000 |
| 2017-12-11 | $27.40 | $27.40 | $27.40 | $27.40 | $23.47 | 0 |
| 2017-12-08 | $27.40 | $27.40 | $27.40 | $27.40 | $23.47 | 100 |
| 2017-12-07 | $27.40 | $27.40 | $27.40 | $27.40 | $23.47 | 0 |
| 2017-12-06 | $27.40 | $27.40 | $27.40 | $27.40 | $23.47 | 100 |
| 2017-12-05 | $26.39 | $26.39 | $26.39 | $26.39 | $22.60 | 1 |
| 2017-12-04 | $26.39 | $26.39 | $26.39 | $26.39 | $22.60 | 266 |
| 2017-12-01 | $26.39 | $26.39 | $26.39 | $26.39 | $22.60 | 0 |
| 2017-11-30 | $26.39 | $26.39 | $26.39 | $26.39 | $22.60 | 0 |
| 2017-11-29 | $26.39 | $26.39 | $26.39 | $26.39 | $22.60 | 0 |
| 2017-11-28 | $26.39 | $26.39 | $26.39 | $26.39 | $22.60 | 0 |
| 2017-11-27 | $26.31 | $26.39 | $26.31 | $26.39 | $22.60 | 1,600 |
| 2017-11-24 | $26.35 | $26.35 | $26.31 | $26.31 | $22.53 | 400 |
| 2017-11-22 | $26.30 | $26.30 | $26.30 | $26.30 | $22.52 | 200 |
| 2017-11-21 | $27.25 | $27.25 | $27.25 | $27.25 | $23.34 | 0 |
| 2017-11-20 | $26.50 | $27.25 | $26.50 | $27.25 | $23.34 | 8,860 |
| 2017-11-17 | $26.09 | $26.09 | $26.09 | $26.09 | $22.34 | 0 |
| 2017-11-16 | $26.09 | $26.09 | $26.09 | $26.09 | $22.34 | 60 |
| 2017-11-15 | $26.09 | $26.09 | $26.09 | $26.09 | $22.34 | 100 |
| 2017-11-14 | $26.09 | $26.09 | $26.09 | $26.09 | $22.34 | 0 |
| 2017-11-13 | $26.09 | $26.09 | $26.09 | $26.09 | $22.34 | 0 |
| 2017-11-10 | $26.45 | $26.45 | $26.09 | $26.09 | $22.34 | 200 |
| 2017-11-09 | $26.00 | $26.00 | $26.00 | $26.00 | $22.27 | 500 |
| 2017-11-08 | $26.75 | $26.75 | $26.75 | $26.75 | $22.91 | 0 |
| 2017-11-07 | $26.75 | $26.75 | $26.75 | $26.75 | $22.91 | 0 |
| 2017-11-06 | $26.75 | $26.75 | $26.75 | $26.75 | $22.91 | 0 |
| 2017-11-03 | $26.75 | $26.75 | $26.75 | $26.75 | $22.91 | 0 |
| 2017-11-02 | $26.75 | $26.75 | $26.75 | $26.75 | $22.91 | 0 |
| 2017-11-01 | $26.75 | $26.75 | $26.75 | $26.75 | $22.91 | 0 |
| 2017-10-31 | $26.75 | $26.75 | $26.75 | $26.75 | $22.91 | 0 |
| 2017-10-30 | $26.75 | $26.75 | $26.75 | $26.75 | $22.91 | 700 |
| 2017-10-27 | $26.74 | $26.74 | $26.74 | $26.74 | $22.90 | 200 |
| 2017-10-26 | $25.90 | $25.90 | $25.90 | $25.90 | $22.18 | 0 |
| 2017-10-25 | $26.00 | $26.00 | $25.90 | $25.90 | $22.18 | 1,100 |
| 2017-10-24 | $26.00 | $26.00 | $26.00 | $26.00 | $22.27 | 100 |
| 2017-10-23 | $26.01 | $26.01 | $26.01 | $26.01 | $22.27 | 0 |
| 2017-10-20 | $26.01 | $26.01 | $26.01 | $26.01 | $22.27 | 0 |
| 2017-10-19 | $26.25 | $26.25 | $26.01 | $26.01 | $22.27 | 623 |
| 2017-10-18 | $27.25 | $27.25 | $27.25 | $27.25 | $23.34 | 0 |
| 2017-10-17 | $27.25 | $27.25 | $27.25 | $27.25 | $23.34 | 0 |
| 2017-10-16 | $27.25 | $27.25 | $27.25 | $27.25 | $23.34 | 100 |
| 2017-10-13 | $27.25 | $27.25 | $27.25 | $27.25 | $23.34 | 0 |
| 2017-10-12 | $27.25 | $27.25 | $27.25 | $27.25 | $23.34 | 0 |
| 2017-10-11 | $27.25 | $27.25 | $27.25 | $27.25 | $23.34 | 0 |
| 2017-10-10 | $27.25 | $27.25 | $27.25 | $27.25 | $23.34 | 0 |
| 2017-10-09 | $27.25 | $27.25 | $27.25 | $27.25 | $23.34 | 0 |
| 2017-10-06 | $27.25 | $27.25 | $27.25 | $27.25 | $23.34 | 0 |
| 2017-10-05 | $27.25 | $27.25 | $27.25 | $27.25 | $23.34 | 0 |
| 2017-10-04 | $27.25 | $27.25 | $27.25 | $27.25 | $23.34 | 1,000 |
| 2017-10-03 | $27.00 | $27.00 | $27.00 | $27.00 | $23.12 | 0 |
| 2017-10-02 | $27.00 | $27.00 | $27.00 | $27.00 | $23.12 | 100 |
| 2017-09-29 | $27.75 | $27.75 | $27.00 | $27.00 | $23.12 | 701 |
| 2017-09-28 | $27.95 | $27.95 | $27.95 | $27.95 | $23.94 | 0 |
| 2017-09-27 | $27.95 | $27.95 | $27.95 | $27.95 | $23.94 | 0 |
| 2017-09-26 | $27.95 | $27.95 | $27.95 | $27.95 | $23.94 | 0 |
| 2017-09-25 | $27.95 | $27.95 | $27.95 | $27.95 | $23.94 | 0 |
| 2017-09-22 | $27.95 | $27.95 | $27.95 | $27.95 | $23.94 | 110 |
| 2017-09-21 | $27.95 | $27.95 | $27.95 | $27.95 | $23.94 | 100 |
| 2017-09-20 | $25.61 | $25.61 | $25.61 | $25.61 | $21.93 | 100 |
| 2017-09-19 | $27.95 | $27.95 | $27.95 | $27.95 | $23.94 | 0 |
| 2017-09-18 | $27.95 | $27.95 | $27.95 | $27.95 | $23.94 | 0 |
| 2017-09-15 | $27.95 | $27.95 | $27.95 | $27.95 | $23.94 | 0 |
| 2017-09-14 | $27.95 | $27.95 | $27.95 | $27.95 | $23.94 | 0 |
| 2017-09-13 | $27.95 | $27.95 | $27.95 | $27.95 | $23.94 | 200 |
| 2017-09-12 | $29.00 | $29.00 | $29.00 | $29.00 | $24.66 | 0 |
| 2017-09-11 | $27.39 | $29.00 | $27.39 | $29.00 | $24.66 | 500 |
| 2017-09-08 | $28.75 | $28.75 | $28.75 | $28.75 | $24.45 | 0 |
| 2017-09-07 | $28.75 | $28.75 | $28.75 | $28.75 | $24.45 | 90 |
| 2017-09-06 | $28.75 | $28.75 | $28.75 | $28.75 | $24.45 | 0 |
| 2017-09-05 | $25.65 | $29.99 | $25.63 | $28.75 | $24.45 | 2,200 |
| 2017-09-01 | $25.70 | $25.70 | $25.70 | $25.70 | $21.85 | 0 |
| 2017-08-31 | $25.70 | $25.70 | $25.70 | $25.70 | $21.85 | 0 |
| 2017-08-30 | $25.70 | $25.70 | $25.70 | $25.70 | $21.85 | 0 |
| 2017-08-29 | $25.70 | $25.70 | $25.70 | $25.70 | $21.85 | 0 |
| 2017-08-28 | $25.70 | $25.70 | $25.70 | $25.70 | $21.85 | 400 |
| 2017-08-25 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-08-24 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-08-23 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-08-22 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 5 |
| 2017-08-21 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-08-18 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-08-17 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-08-16 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-08-15 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-08-14 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-08-11 | $26.00 | $26.00 | $25.65 | $25.65 | $21.81 | 500 |
| 2017-08-10 | $26.23 | $26.23 | $26.23 | $26.23 | $22.30 | 0 |
| 2017-08-09 | $26.23 | $26.23 | $26.23 | $26.23 | $22.30 | 200 |
| 2017-08-08 | $26.25 | $26.25 | $26.25 | $26.25 | $22.32 | 0 |
| 2017-08-07 | $26.25 | $26.25 | $26.25 | $26.25 | $22.32 | 0 |
| 2017-08-04 | $26.25 | $26.25 | $26.25 | $26.25 | $22.32 | 0 |
| 2017-08-03 | $26.25 | $26.25 | $26.25 | $26.25 | $22.32 | 100 |
| 2017-08-02 | $26.25 | $26.25 | $26.25 | $26.25 | $22.32 | 100 |
| 2017-08-01 | $26.50 | $26.50 | $26.50 | $26.50 | $22.53 | 100 |
| 2017-07-31 | $26.25 | $26.25 | $26.25 | $26.25 | $22.32 | 0 |
| 2017-07-28 | $26.25 | $26.25 | $26.25 | $26.25 | $22.32 | 100 |
| 2017-07-27 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-07-26 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-07-25 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-07-24 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-07-21 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-07-20 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-07-19 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-07-18 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 0 |
| 2017-07-17 | $25.65 | $25.65 | $25.65 | $25.65 | $21.81 | 300 |
| 2017-07-14 | $25.75 | $25.75 | $25.75 | $25.75 | $21.90 | 0 |
| 2017-07-13 | $25.75 | $25.75 | $25.75 | $25.75 | $21.90 | 250 |
| 2017-07-12 | $25.85 | $25.85 | $25.85 | $25.85 | $21.98 | 0 |
| 2017-07-11 | $25.85 | $25.85 | $25.85 | $25.85 | $21.98 | 0 |
| 2017-07-10 | $25.85 | $25.85 | $25.85 | $25.85 | $21.98 | 200 |
| 2017-07-07 | $26.00 | $26.00 | $26.00 | $26.00 | $22.11 | 300 |
| 2017-07-06 | $26.00 | $26.00 | $26.00 | $26.00 | $22.11 | 0 |
| 2017-07-05 | $26.00 | $26.00 | $26.00 | $26.00 | $22.11 | 0 |
| 2017-07-03 | $26.00 | $26.00 | $26.00 | $26.00 | $22.11 | 600 |
| 2017-06-30 | $25.89 | $25.89 | $25.89 | $25.89 | $22.01 | 101 |
| 2017-06-29 | $26.00 | $26.00 | $26.00 | $26.00 | $22.11 | 0 |
| 2017-06-28 | $26.00 | $26.00 | $26.00 | $26.00 | $22.11 | 0 |
| 2017-06-27 | $26.00 | $26.00 | $26.00 | $26.00 | $22.11 | 0 |
| 2017-06-26 | $26.00 | $26.00 | $26.00 | $26.00 | $22.11 | 2,000 |
| 2017-06-23 | $25.90 | $25.90 | $25.90 | $25.90 | $22.02 | 30 |
| 2017-06-22 | $25.90 | $25.90 | $25.90 | $25.90 | $22.02 | 100 |
| 2017-06-21 | $26.21 | $26.21 | $26.21 | $26.21 | $22.29 | 200 |
| 2017-06-20 | $26.25 | $26.25 | $26.25 | $26.25 | $22.32 | 0 |
| 2017-06-19 | $26.50 | $26.50 | $26.25 | $26.25 | $22.15 | 1,275 |
| 2017-06-16 | $26.50 | $26.50 | $26.50 | $26.50 | $22.36 | 0 |
| 2017-06-15 | $26.30 | $26.50 | $26.30 | $26.50 | $22.36 | 712 |
| 2017-06-14 | $26.00 | $26.00 | $26.00 | $26.00 | $21.94 | 100 |
| 2017-06-13 | $25.95 | $25.95 | $25.95 | $25.95 | $21.90 | 200 |
| 2017-06-12 | $25.90 | $25.90 | $25.75 | $25.75 | $21.73 | 400 |
| 2017-06-09 | $25.50 | $25.50 | $25.50 | $25.50 | $21.52 | 204 |
| 2017-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $21.10 | 100 |
| 2017-06-07 | $24.40 | $24.40 | $24.40 | $24.40 | $20.59 | 0 |
| 2017-06-06 | $24.40 | $24.40 | $24.40 | $24.40 | $20.59 | 0 |
| 2017-06-05 | $24.40 | $24.40 | $24.40 | $24.40 | $20.59 | 0 |
| 2017-06-02 | $24.40 | $24.40 | $24.40 | $24.40 | $20.59 | 0 |
| 2017-06-01 | $24.40 | $24.40 | $24.40 | $24.40 | $20.59 | 200 |
| 2017-05-31 | $25.75 | $25.75 | $25.75 | $25.75 | $21.73 | 0 |
| 2017-05-30 | $25.75 | $25.75 | $25.75 | $25.75 | $21.73 | 0 |
| 2017-05-26 | $25.75 | $25.75 | $25.75 | $25.75 | $21.73 | 0 |
| 2017-05-25 | $25.80 | $25.80 | $25.75 | $25.75 | $21.73 | 400 |
| 2017-05-24 | $25.75 | $25.75 | $25.75 | $25.75 | $21.73 | 200 |
| 2017-05-23 | $25.20 | $25.20 | $25.20 | $25.20 | $21.27 | 0 |
| 2017-05-22 | $25.20 | $25.20 | $25.20 | $25.20 | $21.27 | 0 |
| 2017-05-19 | $25.20 | $25.20 | $25.20 | $25.20 | $21.27 | 0 |
| 2017-05-18 | $25.20 | $25.20 | $25.20 | $25.20 | $21.27 | 0 |
| 2017-05-17 | $25.20 | $25.20 | $25.20 | $25.20 | $21.27 | 50 |
| 2017-05-16 | $25.20 | $25.20 | $25.20 | $25.20 | $21.27 | 100 |
| 2017-05-15 | $25.20 | $25.20 | $25.20 | $25.20 | $21.27 | 900 |
| 2017-05-12 | $25.60 | $25.60 | $25.60 | $25.60 | $21.60 | 0 |
| 2017-05-11 | $25.60 | $25.60 | $25.60 | $25.60 | $21.60 | 100 |
| 2017-05-10 | $25.65 | $25.90 | $25.60 | $25.60 | $21.60 | 2,072 |
| 2017-05-09 | $25.70 | $25.80 | $25.70 | $25.70 | $21.69 | 1,000 |
| 2017-05-08 | $25.50 | $25.75 | $25.50 | $25.50 | $21.52 | 1,400 |
| 2017-05-05 | $26.50 | $26.50 | $26.50 | $26.50 | $22.36 | 50 |
| 2017-05-04 | $26.50 | $26.50 | $26.50 | $26.50 | $22.36 | 0 |
| 2017-05-03 | $26.50 | $26.50 | $26.50 | $26.50 | $22.36 | 100 |
| 2017-05-02 | $24.90 | $25.00 | $24.90 | $25.00 | $21.10 | 300 |
| 2017-05-01 | $23.90 | $23.90 | $23.90 | $23.90 | $20.17 | 0 |
| 2017-04-28 | $23.90 | $23.90 | $23.90 | $23.90 | $20.17 | 500 |
| 2017-04-27 | $23.90 | $23.90 | $23.90 | $23.90 | $20.17 | 0 |
| 2017-04-26 | $23.90 | $23.90 | $23.90 | $23.90 | $20.17 | 0 |
| 2017-04-25 | $23.90 | $23.90 | $23.90 | $23.90 | $20.17 | 0 |
| 2017-04-24 | $23.90 | $23.90 | $23.90 | $23.90 | $20.17 | 0 |
| 2017-04-21 | $23.90 | $23.90 | $23.90 | $23.90 | $20.17 | 500 |
| 2017-04-20 | $23.40 | $23.40 | $23.40 | $23.40 | $19.75 | 0 |
| 2017-04-19 | $23.40 | $23.40 | $23.40 | $23.40 | $19.75 | 0 |
| 2017-04-18 | $23.40 | $23.40 | $23.40 | $23.40 | $19.75 | 100 |
| 2017-04-17 | $23.55 | $23.90 | $23.55 | $23.90 | $20.17 | 1,000 |
| 2017-04-13 | $23.50 | $23.50 | $23.50 | $23.50 | $19.83 | 0 |
| 2017-04-12 | $23.50 | $23.50 | $23.50 | $23.50 | $19.83 | 500 |
| 2017-04-11 | $23.28 | $23.28 | $23.28 | $23.28 | $19.65 | 0 |
| 2017-04-10 | $23.28 | $23.28 | $23.28 | $23.28 | $19.65 | 0 |
| 2017-04-07 | $23.28 | $23.28 | $23.28 | $23.28 | $19.65 | 0 |
| 2017-04-06 | $23.28 | $23.28 | $23.28 | $23.28 | $19.65 | 0 |
| 2017-04-05 | $23.28 | $23.28 | $23.28 | $23.28 | $19.65 | 500 |
| 2017-04-04 | $23.40 | $23.40 | $23.40 | $23.40 | $19.75 | 0 |
| 2017-04-03 | $23.40 | $23.40 | $23.40 | $23.40 | $19.75 | 1,600 |
| 2017-03-31 | $23.25 | $23.25 | $23.25 | $23.25 | $19.62 | 1 |
| 2017-03-30 | $23.25 | $23.25 | $23.25 | $23.25 | $19.62 | 0 |
| 2017-03-29 | $23.25 | $23.25 | $23.25 | $23.25 | $19.62 | 0 |
| 2017-03-28 | $23.25 | $23.25 | $23.25 | $23.25 | $19.62 | 100 |
| 2017-03-27 | $23.05 | $23.05 | $23.05 | $23.05 | $19.45 | 400 |
| 2017-03-24 | $23.45 | $23.50 | $23.45 | $23.50 | $19.83 | 420 |
| 2017-03-23 | $23.50 | $23.50 | $23.50 | $23.50 | $19.83 | 0 |
| 2017-03-22 | $23.50 | $23.50 | $23.50 | $23.50 | $19.83 | 0 |
| 2017-03-21 | $23.50 | $23.50 | $23.50 | $23.50 | $19.83 | 0 |
| 2017-03-20 | $23.50 | $23.50 | $23.50 | $23.50 | $19.66 | 0 |
| 2017-03-17 | $23.50 | $23.50 | $23.50 | $23.50 | $19.66 | 200 |
| 2017-03-16 | $23.45 | $23.45 | $23.45 | $23.45 | $19.62 | 100 |
| 2017-03-15 | $23.50 | $23.50 | $23.50 | $23.50 | $19.66 | 0 |
| 2017-03-14 | $23.50 | $23.50 | $23.50 | $23.50 | $19.66 | 0 |
| 2017-03-13 | $23.47 | $23.50 | $23.47 | $23.50 | $19.66 | 600 |
| 2017-03-10 | $23.08 | $23.08 | $23.08 | $23.08 | $19.31 | 600 |
| 2017-03-09 | $23.23 | $23.23 | $23.23 | $23.23 | $19.44 | 0 |
| 2017-03-08 | $23.23 | $23.23 | $23.23 | $23.23 | $19.44 | 100 |
| 2017-03-07 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 1,000 |
| 2017-03-06 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 200 |
| 2017-03-03 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 200 |
| 2017-03-02 | $22.90 | $22.90 | $22.90 | $22.90 | $19.16 | 0 |
| 2017-03-01 | $23.00 | $23.30 | $22.90 | $22.90 | $19.16 | 950 |
| 2017-02-28 | $22.98 | $23.00 | $22.87 | $22.87 | $19.14 | 550 |
| 2017-02-27 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 600 |
| 2017-02-24 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 0 |
| 2017-02-23 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 0 |
| 2017-02-22 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 0 |
| 2017-02-21 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 0 |
| 2017-02-17 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 0 |
| 2017-02-16 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 0 |
| 2017-02-15 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 0 |
| 2017-02-14 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 3,400 |
| 2017-02-13 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 0 |
| 2017-02-10 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 0 |
| 2017-02-09 | $23.50 | $23.50 | $22.25 | $23.00 | $19.25 | 900 |
| 2017-02-08 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-02-07 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-02-06 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-02-03 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-02-02 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-02-01 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-01-31 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-01-30 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-01-27 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-01-26 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-01-25 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-01-24 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-01-23 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 268 |
| 2017-01-20 | $23.99 | $24.00 | $23.99 | $24.00 | $20.08 | 248 |
| 2017-01-19 | $23.99 | $23.99 | $23.99 | $23.99 | $20.07 | 300 |
| 2017-01-18 | $24.00 | $24.00 | $23.80 | $23.80 | $19.91 | 400 |
| 2017-01-17 | $23.90 | $24.00 | $23.90 | $24.00 | $20.08 | 732 |
| 2017-01-13 | $23.90 | $23.90 | $23.90 | $23.90 | $20.00 | 30 |
| 2017-01-12 | $24.00 | $24.00 | $23.90 | $23.90 | $20.00 | 632 |
| 2017-01-11 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-01-10 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 1,000 |
| 2017-01-09 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-01-06 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-01-05 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-01-04 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2017-01-03 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2016-12-30 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 401 |
| 2016-12-29 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2016-12-28 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2016-12-27 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2016-12-23 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2016-12-22 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2016-12-21 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 712 |
| 2016-12-20 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2016-12-19 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2016-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2016-12-15 | $24.00 | $24.00 | $24.00 | $24.00 | $20.08 | 0 |
| 2016-12-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.92 | 0 |
| 2016-12-13 | $24.00 | $24.00 | $24.00 | $24.00 | $19.92 | 0 |
| 2016-12-12 | $24.00 | $24.00 | $24.00 | $24.00 | $19.92 | 0 |
| 2016-12-09 | $24.00 | $24.00 | $24.00 | $24.00 | $19.92 | 0 |
| 2016-12-08 | $24.00 | $24.00 | $24.00 | $24.00 | $19.92 | 0 |
| 2016-12-07 | $24.00 | $24.00 | $24.00 | $24.00 | $19.92 | 588 |
| 2016-12-06 | $23.50 | $23.50 | $23.50 | $23.50 | $19.51 | 100 |
| 2016-12-05 | $24.00 | $24.00 | $24.00 | $24.00 | $19.92 | 0 |
| 2016-12-02 | $24.00 | $24.00 | $24.00 | $24.00 | $19.92 | 0 |
| 2016-12-01 | $24.00 | $24.00 | $24.00 | $24.00 | $19.92 | 0 |
| 2016-11-30 | $24.00 | $24.00 | $24.00 | $24.00 | $19.92 | 100 |
| 2016-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2016-11-28 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2016-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 100 |
| 2016-11-23 | $22.45 | $22.45 | $22.45 | $22.45 | $18.64 | 0 |
| 2016-11-22 | $22.45 | $22.45 | $22.45 | $22.45 | $18.64 | 0 |
| 2016-11-21 | $22.40 | $22.45 | $22.40 | $22.45 | $18.64 | 300 |
| 2016-11-18 | $21.75 | $21.75 | $21.75 | $21.75 | $18.06 | 0 |
| 2016-11-17 | $21.75 | $21.75 | $21.75 | $21.75 | $18.06 | 0 |
| 2016-11-16 | $21.75 | $21.75 | $21.75 | $21.75 | $18.06 | 0 |
| 2016-11-15 | $21.75 | $21.75 | $21.75 | $21.75 | $18.06 | 0 |
| 2016-11-14 | $21.75 | $21.75 | $21.75 | $21.75 | $18.06 | 0 |
| 2016-11-11 | $21.80 | $21.80 | $21.75 | $21.75 | $18.06 | 300 |
| 2016-11-10 | $22.40 | $22.40 | $22.40 | $22.40 | $18.60 | 0 |
| 2016-11-09 | $22.40 | $22.40 | $22.40 | $22.40 | $18.60 | 0 |
| 2016-11-08 | $22.40 | $22.40 | $22.40 | $22.40 | $18.60 | 938 |
| 2016-11-07 | $22.50 | $22.50 | $22.50 | $22.50 | $18.68 | 0 |
| 2016-11-04 | $22.61 | $22.61 | $22.50 | $22.50 | $18.68 | 400 |
| 2016-11-03 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2016-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 30 |
| 2016-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 500 |
| 2016-10-31 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-28 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-27 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-26 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-25 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-24 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-21 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-20 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-19 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-18 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-17 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-14 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-13 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-12 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-11 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 1,000 |
| 2016-10-10 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-07 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-06 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-05 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-04 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2016-10-03 | $23.00 | $23.25 | $23.00 | $23.25 | $19.30 | 401 |
| 2016-09-30 | $23.25 | $23.25 | $23.00 | $23.00 | $19.09 | 2,101 |
| 2016-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2016-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2016-09-27 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2016-09-26 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2016-09-23 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2016-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2016-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2016-09-20 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2016-09-19 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2016-09-16 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2016-09-15 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2016-09-14 | $23.00 | $23.00 | $23.00 | $23.00 | $18.94 | 0 |
| 2016-09-13 | $23.11 | $23.11 | $22.61 | $23.00 | $18.94 | 1,100 |
| 2016-09-12 | $23.50 | $23.50 | $23.50 | $23.50 | $19.35 | 9 |
| 2016-09-09 | $23.50 | $23.50 | $23.50 | $23.50 | $19.35 | 0 |
| 2016-09-08 | $23.50 | $23.50 | $23.50 | $23.50 | $19.35 | 0 |
| 2016-09-07 | $23.50 | $23.50 | $23.50 | $23.50 | $19.35 | 1,000 |
| 2016-09-06 | $23.75 | $23.75 | $23.75 | $23.75 | $19.56 | 0 |
| 2016-09-02 | $23.75 | $23.75 | $23.75 | $23.75 | $19.56 | 1,570 |
| 2016-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 0 |
| 2016-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 0 |
| 2016-08-30 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 0 |
| 2016-08-29 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 0 |
| 2016-08-26 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 0 |
| 2016-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 0 |
| 2016-08-24 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 0 |
| 2016-08-23 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 0 |
| 2016-08-22 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 369 |
| 2016-08-19 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 0 |
| 2016-08-18 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 0 |
| 2016-08-17 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 0 |
| 2016-08-16 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 0 |
| 2016-08-15 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 0 |
| 2016-08-12 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 500 |
| 2016-08-11 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-08-10 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-08-09 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-08-08 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-08-05 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-08-04 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-08-03 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-08-02 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-08-01 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-07-29 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-07-28 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-07-27 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-07-26 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-07-25 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-07-22 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 10 |
| 2016-07-21 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-07-20 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-07-19 | $23.10 | $23.10 | $23.10 | $23.10 | $19.02 | 0 |
| 2016-07-18 | $23.15 | $23.15 | $23.10 | $23.10 | $19.02 | 530 |
| 2016-07-15 | $24.01 | $24.01 | $24.01 | $24.01 | $19.77 | 0 |
| 2016-07-14 | $24.01 | $24.01 | $24.01 | $24.01 | $19.77 | 0 |
| 2016-07-13 | $24.01 | $24.01 | $24.01 | $24.01 | $19.77 | 0 |
| 2016-07-12 | $24.01 | $24.01 | $24.01 | $24.01 | $19.77 | 0 |
| 2016-07-11 | $24.01 | $24.01 | $24.01 | $24.01 | $19.77 | 35 |
| 2016-07-08 | $24.01 | $24.01 | $24.01 | $24.01 | $19.77 | 0 |
| 2016-07-07 | $24.01 | $24.01 | $24.01 | $24.01 | $19.77 | 0 |
| 2016-07-06 | $24.01 | $24.01 | $24.01 | $24.01 | $19.77 | 602 |
| 2016-07-05 | $24.20 | $24.20 | $24.20 | $24.20 | $19.93 | 0 |
| 2016-07-01 | $24.20 | $24.20 | $24.20 | $24.20 | $19.93 | 1 |
| 2016-06-30 | $24.20 | $24.20 | $24.20 | $24.20 | $19.93 | 1 |
| 2016-06-29 | $24.20 | $24.20 | $24.20 | $24.20 | $19.93 | 0 |
| 2016-06-28 | $24.20 | $24.20 | $24.20 | $24.20 | $19.93 | 0 |
| 2016-06-27 | $24.20 | $24.20 | $24.20 | $24.20 | $19.93 | 0 |
| 2016-06-24 | $24.20 | $24.20 | $24.20 | $24.20 | $19.93 | 0 |
| 2016-06-23 | $24.20 | $24.20 | $24.20 | $24.20 | $19.93 | 0 |
| 2016-06-22 | $24.20 | $24.20 | $24.20 | $24.20 | $19.93 | 0 |
| 2016-06-21 | $24.20 | $24.20 | $24.20 | $24.20 | $19.93 | 0 |
| 2016-06-20 | $24.20 | $24.20 | $24.20 | $24.20 | $19.93 | 0 |
| 2016-06-17 | $24.20 | $24.20 | $24.20 | $24.20 | $19.93 | 0 |
| 2016-06-16 | $24.20 | $24.20 | $24.20 | $24.20 | $19.93 | 0 |
| 2016-06-15 | $24.20 | $24.20 | $24.20 | $24.20 | $19.77 | 0 |
| 2016-06-14 | $24.20 | $24.20 | $24.20 | $24.20 | $19.77 | 0 |
| 2016-06-13 | $24.20 | $24.20 | $24.20 | $24.20 | $19.77 | 0 |
| 2016-06-10 | $24.20 | $24.20 | $24.20 | $24.20 | $19.77 | 0 |
| 2016-06-09 | $24.20 | $24.20 | $24.20 | $24.20 | $19.77 | 0 |
| 2016-06-08 | $24.20 | $24.20 | $24.20 | $24.20 | $19.77 | 0 |
| 2016-06-07 | $24.20 | $24.20 | $24.20 | $24.20 | $19.77 | 0 |
| 2016-06-06 | $24.20 | $24.20 | $24.20 | $24.20 | $19.77 | 400 |
| 2016-06-03 | $24.20 | $24.20 | $24.20 | $24.20 | $19.77 | 300 |
| 2016-06-02 | $23.90 | $23.90 | $23.90 | $23.90 | $19.53 | 0 |
| 2016-06-01 | $23.90 | $23.90 | $23.90 | $23.90 | $19.53 | 0 |
| 2016-05-31 | $23.90 | $23.90 | $23.90 | $23.90 | $19.53 | 0 |
| 2016-05-27 | $23.90 | $23.90 | $23.90 | $23.90 | $19.53 | 0 |
| 2016-05-26 | $23.90 | $23.90 | $23.90 | $23.90 | $19.53 | 0 |
| 2016-05-25 | $23.90 | $23.90 | $23.90 | $23.90 | $19.53 | 0 |
| 2016-05-24 | $23.90 | $23.90 | $23.90 | $23.90 | $19.53 | 0 |
| 2016-05-23 | $23.90 | $23.90 | $23.90 | $23.90 | $19.53 | 0 |
| 2016-05-20 | $23.90 | $23.90 | $23.90 | $23.90 | $19.53 | 0 |
| 2016-05-19 | $23.90 | $23.90 | $23.90 | $23.90 | $19.53 | 0 |
| 2016-05-18 | $23.90 | $23.90 | $23.90 | $23.90 | $19.53 | 0 |
| 2016-05-17 | $24.00 | $24.00 | $23.90 | $23.90 | $19.53 | 250 |
| 2016-05-16 | $23.99 | $23.99 | $23.99 | $23.99 | $19.60 | 0 |
| 2016-05-13 | $23.99 | $24.00 | $23.99 | $23.99 | $19.60 | 1,100 |
| 2016-05-12 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-05-11 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-05-10 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-05-09 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-05-06 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-05-05 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-05-04 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-05-03 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-05-02 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-29 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-28 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-27 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-26 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-25 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-22 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-21 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-20 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-19 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-18 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-15 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-14 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-13 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-12 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-11 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-08 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-07 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-06 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-05 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-04 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 0 |
| 2016-04-01 | $22.75 | $22.75 | $22.75 | $22.75 | $18.59 | 101 |
| 2016-03-31 | $23.75 | $23.75 | $23.75 | $23.75 | $19.40 | 1 |
| 2016-03-30 | $23.75 | $23.75 | $23.75 | $23.75 | $19.40 | 0 |
| 2016-03-29 | $23.75 | $23.75 | $23.75 | $23.75 | $19.40 | 0 |
| 2016-03-28 | $23.75 | $23.75 | $23.75 | $23.75 | $19.40 | 5 |
| 2016-03-24 | $23.75 | $23.75 | $23.75 | $23.75 | $19.40 | 1,000 |
| 2016-03-23 | $23.75 | $23.75 | $23.75 | $23.75 | $19.40 | 900 |
| 2016-03-22 | $24.00 | $24.00 | $24.00 | $24.00 | $19.61 | 0 |
| 2016-03-21 | $24.00 | $24.00 | $24.00 | $24.00 | $19.61 | 0 |
| 2016-03-18 | $24.00 | $24.00 | $24.00 | $24.00 | $19.61 | 0 |
| 2016-03-17 | $24.00 | $24.00 | $24.00 | $24.00 | $19.61 | 0 |
| 2016-03-16 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-03-15 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-03-11 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-03-10 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-03-09 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-03-07 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-03-04 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-03-03 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-03-02 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-29 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-26 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 2 |
| 2016-02-25 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-24 | $23.51 | $24.00 | $23.51 | $24.00 | $19.45 | 750 |
| 2016-02-23 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-22 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-19 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-18 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-17 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-16 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-12 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-11 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-10 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-09 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-08 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-05 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-04 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-03 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-02 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-02-01 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-29 | $23.51 | $24.00 | $23.51 | $24.00 | $19.45 | 250 |
| 2016-01-28 | $22.10 | $22.10 | $22.10 | $22.10 | $17.91 | 0 |
| 2016-01-27 | $23.75 | $23.75 | $22.10 | $22.10 | $17.91 | 250 |
| 2016-01-26 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-25 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-22 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-21 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-20 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-15 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-13 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-12 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-11 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-08 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-07 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-06 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-05 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 0 |
| 2016-01-04 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 1 |
| 2015-12-31 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 1 |
| 2015-12-30 | $24.00 | $24.00 | $24.00 | $24.00 | $19.45 | 349 |
| 2015-12-29 | $24.05 | $24.05 | $24.05 | $24.05 | $19.49 | 0 |
| 2015-12-28 | $24.05 | $24.05 | $24.05 | $24.05 | $19.49 | 0 |
| 2015-12-24 | $24.05 | $24.05 | $24.05 | $24.05 | $19.49 | 0 |
| 2015-12-23 | $24.05 | $24.05 | $24.05 | $24.05 | $19.49 | 0 |
| 2015-12-22 | $24.05 | $24.05 | $24.05 | $24.05 | $19.49 | 0 |
| 2015-12-21 | $24.05 | $24.05 | $24.05 | $24.05 | $19.49 | 0 |
| 2015-12-18 | $24.05 | $24.05 | $24.05 | $24.05 | $19.49 | 0 |
| 2015-12-17 | $24.05 | $24.05 | $24.05 | $24.05 | $19.49 | 349 |
| 2015-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $19.31 | 0 |
| 2015-12-15 | $24.00 | $24.00 | $24.00 | $24.00 | $19.31 | 2,254 |
| 2015-12-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.31 | 1,000 |
| 2015-12-11 | $24.00 | $24.00 | $24.00 | $24.00 | $19.31 | 0 |
| 2015-12-10 | $24.00 | $24.00 | $24.00 | $24.00 | $19.31 | 3,000 |
| 2015-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $20.11 | 0 |
| 2015-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $20.11 | 0 |
| 2015-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $20.11 | 307 |
| 2015-12-04 | $23.70 | $25.00 | $23.70 | $25.00 | $20.11 | 693 |
| 2015-12-03 | $23.00 | $23.00 | $23.00 | $23.00 | $18.50 | 0 |
| 2015-12-02 | $23.00 | $23.00 | $23.00 | $23.00 | $18.50 | 0 |
| 2015-12-01 | $23.00 | $23.00 | $23.00 | $23.00 | $18.50 | 0 |
| 2015-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $18.50 | 201 |
| 2015-11-27 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 300 |
| 2015-11-25 | $22.66 | $22.66 | $22.66 | $22.66 | $18.23 | 200 |
| 2015-11-24 | $22.50 | $22.66 | $22.50 | $22.66 | $18.23 | 200 |
| 2015-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $18.50 | 0 |
| 2015-11-20 | $23.00 | $23.00 | $23.00 | $23.00 | $18.50 | 0 |
| 2015-11-19 | $23.00 | $23.00 | $23.00 | $23.00 | $18.50 | 201 |
| 2015-11-18 | $23.75 | $23.75 | $23.75 | $23.75 | $19.11 | 12 |
| 2015-11-17 | $23.75 | $23.75 | $23.75 | $23.75 | $19.11 | 0 |
| 2015-11-16 | $23.75 | $23.75 | $23.75 | $23.75 | $19.11 | 0 |
| 2015-11-13 | $23.75 | $23.75 | $23.75 | $23.75 | $19.11 | 0 |
| 2015-11-12 | $23.75 | $23.75 | $23.75 | $23.75 | $19.11 | 0 |
| 2015-11-11 | $23.75 | $23.75 | $23.75 | $23.75 | $19.11 | 0 |
| 2015-11-10 | $23.75 | $23.75 | $23.75 | $23.75 | $19.11 | 0 |
| 2015-11-09 | $23.75 | $23.75 | $23.75 | $23.75 | $19.11 | 0 |
| 2015-11-06 | $23.75 | $23.75 | $23.75 | $23.75 | $19.11 | 0 |
| 2015-11-05 | $23.75 | $23.75 | $23.75 | $23.75 | $19.11 | 12 |
| 2015-11-04 | $23.75 | $23.75 | $23.75 | $23.75 | $19.11 | 764 |
| 2015-11-03 | $22.98 | $22.98 | $22.98 | $22.98 | $18.49 | 95 |
| 2015-11-02 | $22.98 | $22.98 | $22.98 | $22.98 | $18.49 | 0 |
| 2015-10-30 | $22.98 | $22.98 | $22.98 | $22.98 | $18.49 | 0 |
| 2015-10-29 | $22.98 | $22.98 | $22.98 | $22.98 | $18.49 | 0 |
| 2015-10-28 | $22.98 | $22.98 | $22.98 | $22.98 | $18.49 | 0 |
| 2015-10-27 | $22.98 | $22.98 | $22.98 | $22.98 | $18.49 | 0 |
| 2015-10-26 | $22.98 | $22.98 | $22.98 | $22.98 | $18.49 | 0 |
| 2015-10-23 | $22.98 | $22.98 | $22.98 | $22.98 | $18.49 | 532 |
| 2015-10-22 | $22.50 | $24.00 | $22.50 | $22.98 | $18.49 | 0 |
| 2015-10-21 | $22.50 | $24.00 | $22.50 | $22.98 | $18.49 | 0 |
| 2015-10-20 | $22.50 | $24.00 | $22.50 | $22.98 | $18.49 | 0 |
| 2015-10-19 | $22.50 | $24.00 | $22.50 | $22.98 | $18.49 | 600 |
| 2015-10-16 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-10-15 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-10-13 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 740 |
| 2015-10-12 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-10-09 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-10-08 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-10-02 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-10-01 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 1 |
| 2015-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 1 |
| 2015-09-29 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 100 |
| 2015-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-09-25 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 48 |
| 2015-09-24 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-09-23 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-09-22 | $22.00 | $22.00 | $22.00 | $22.00 | $17.56 | 0 |
| 2015-09-21 | $22.00 | $22.00 | $22.00 | $22.00 | $17.56 | 0 |
| 2015-09-18 | $22.00 | $22.00 | $22.00 | $22.00 | $17.56 | 0 |
| 2015-09-17 | $22.00 | $22.00 | $22.00 | $22.00 | $17.56 | 0 |
| 2015-09-16 | $22.00 | $22.00 | $22.00 | $22.00 | $17.56 | 0 |
| 2015-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $17.56 | 2 |
| 2015-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $17.56 | 0 |
| 2015-09-11 | $22.00 | $22.00 | $22.00 | $22.00 | $17.56 | 0 |
| 2015-09-10 | $22.00 | $22.00 | $22.00 | $22.00 | $17.56 | 0 |
| 2015-09-09 | $22.00 | $22.00 | $22.00 | $22.00 | $17.56 | 0 |
| 2015-09-08 | $22.00 | $22.00 | $22.00 | $22.00 | $17.56 | 0 |
| 2015-09-04 | $22.00 | $22.00 | $22.00 | $22.00 | $17.56 | 250 |
| 2015-09-03 | $21.75 | $21.75 | $21.75 | $21.75 | $17.36 | 0 |
| 2015-09-02 | $21.75 | $21.75 | $21.75 | $21.75 | $17.36 | 0 |
| 2015-09-01 | $21.75 | $21.75 | $21.75 | $21.75 | $17.36 | 0 |
Pioneer Bankshares Inc (PNBI) News Headlines
Recent Pioneer Bankshares Inc (PNBI) News
Similar Companies to Pioneer Bankshares Inc (PNBI) 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 | -- | -- | -- |