Pinnacle Bankshares Corp (PPBN) Exchange: OTCQX
Data as of May 2, 2025
$33.50 ($0.50) 1.52%
Pinnacle Bankshares Corp - Daily Information
Click for more stock information on Pinnacle Bankshares Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.50 |
| Previous Close | $33.50 |
| High | $33.50 |
| Low | $32.50 |
| Adjusted Open | $32.50 |
| Previous Adjusted Close | $33.50 |
| Adjusted High | $33.50 |
| Adjusted Low | $32.50 |
About Pinnacle Bankshares Corp (PPBN)
Pinnacle Bankshares Corporation is a bank holding company. The Company conducts all of its business activities through the branch offices of its wholly-owned subsidiary bank, First National Bank (the Bank). The Company exists primarily for the purpose of holding the stock of its subsidiary, the Bank, and of such other subsidiaries as it may acquire or establish. The Bank offers a broad range of commercial and retail banking products and services including checking, savings and time deposits, individual retirement accounts, merchant bankcard processing, residential and commercial mortgages, home equity loans, consumer installment loans, agricultural loans, investment loans, small business loans, commercial lines of credit and letters of credit. The Bank also offers a full range of investment, insurance and annuity products through its association with Infinex Investments, Inc. and Banker's Insurance, LLC.
Invest in Pinnacle Bankshares Corp (PPBN)
Historical Stock Data for Pinnacle Bankshares Corp (PPBN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $32.50 | $33.50 | $32.50 | $33.50 | $33.50 | 2,746 |
| 2025-05-01 | $31.23 | $33.00 | $31.23 | $33.00 | $33.00 | 3,112 |
| 2025-04-30 | $31.75 | $32.00 | $31.17 | $31.99 | $31.99 | 5,065 |
| 2025-04-29 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2025-04-28 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2025-04-25 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2025-04-24 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2025-04-23 | $29.84 | $31.74 | $29.84 | $31.74 | $31.74 | 1,300 |
| 2025-04-22 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 116 |
| 2025-04-21 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2025-04-17 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 100 |
| 2025-04-16 | $31.25 | $31.25 | $30.15 | $30.15 | $30.15 | 3,037 |
| 2025-04-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-04-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-04-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-04-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-04-09 | $31.79 | $31.79 | $29.01 | $31.00 | $31.00 | 3,065 |
| 2025-04-08 | $31.79 | $31.79 | $29.94 | $29.95 | $29.95 | 900 |
| 2025-04-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 76 |
| 2025-04-04 | $30.76 | $31.80 | $29.93 | $31.00 | $31.00 | 1,800 |
| 2025-04-03 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 0 |
| 2025-04-02 | $30.37 | $31.79 | $30.36 | $31.79 | $31.79 | 1,600 |
| 2025-04-01 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 0 |
| 2025-03-31 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 0 |
| 2025-03-28 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 1 |
| 2025-03-27 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 100 |
| 2025-03-26 | $30.27 | $31.00 | $30.27 | $30.99 | $30.99 | 2,124 |
| 2025-03-25 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
| 2025-03-24 | $30.30 | $30.99 | $30.29 | $30.99 | $30.99 | 543 |
| 2025-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-03-20 | $30.27 | $31.00 | $30.27 | $31.00 | $31.00 | 214 |
| 2025-03-19 | $30.40 | $30.99 | $30.40 | $30.99 | $30.99 | 597 |
| 2025-03-18 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 0 |
| 2025-03-17 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 0 |
| 2025-03-14 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 0 |
| 2025-03-13 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 99 |
| 2025-03-12 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 24 |
| 2025-03-11 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 100 |
| 2025-03-10 | $31.50 | $32.00 | $31.50 | $31.50 | $31.50 | 4,236 |
| 2025-03-07 | $31.50 | $31.88 | $31.30 | $31.88 | $31.88 | 401 |
| 2025-03-06 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 105 |
| 2025-03-05 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 100 |
| 2025-03-04 | $30.88 | $31.74 | $30.88 | $31.74 | $31.74 | 435 |
| 2025-03-03 | $31.26 | $31.74 | $31.26 | $31.74 | $31.74 | 800 |
| 2025-02-28 | $30.85 | $31.85 | $30.85 | $31.85 | $31.85 | 485 |
| 2025-02-27 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 0 |
| 2025-02-26 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 118 |
| 2025-02-25 | $30.82 | $31.41 | $29.63 | $30.79 | $30.79 | 33,240 |
| 2025-02-24 | $30.41 | $31.13 | $30.41 | $30.82 | $30.82 | 5,100 |
| 2025-02-21 | $30.29 | $31.03 | $30.17 | $30.80 | $30.80 | 6,885 |
| 2025-02-20 | $32.00 | $32.00 | $32.00 | $32.00 | $31.74 | 0 |
| 2025-02-19 | $32.00 | $32.00 | $32.00 | $32.00 | $31.74 | 0 |
| 2025-02-18 | $32.00 | $32.00 | $32.00 | $32.00 | $31.74 | 15 |
| 2025-02-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.74 | 0 |
| 2025-02-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.74 | 0 |
| 2025-02-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.74 | 0 |
| 2025-02-11 | $32.00 | $32.00 | $32.00 | $32.00 | $31.74 | 0 |
| 2025-02-10 | $32.00 | $32.00 | $32.00 | $32.00 | $31.74 | 50 |
| 2025-02-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.74 | 0 |
| 2025-02-06 | $32.00 | $32.00 | $32.00 | $32.00 | $31.74 | 100 |
| 2025-02-05 | $30.99 | $31.25 | $30.99 | $31.25 | $31.00 | 2,941 |
| 2025-02-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.75 | 100 |
| 2025-02-03 | $30.13 | $30.73 | $30.13 | $30.73 | $30.48 | 354 |
| 2025-01-31 | $30.73 | $30.73 | $30.73 | $30.73 | $30.48 | 1 |
| 2025-01-30 | $30.73 | $30.73 | $30.73 | $30.73 | $30.48 | 0 |
| 2025-01-29 | $30.73 | $30.73 | $30.73 | $30.73 | $30.48 | 0 |
| 2025-01-28 | $29.83 | $30.73 | $29.83 | $30.73 | $30.48 | 620 |
| 2025-01-27 | $29.17 | $29.76 | $29.17 | $29.76 | $29.52 | 272 |
| 2025-01-24 | $29.14 | $29.75 | $29.14 | $29.75 | $29.51 | 250 |
| 2025-01-23 | $29.78 | $29.78 | $29.78 | $29.78 | $29.54 | 0 |
| 2025-01-22 | $29.78 | $29.78 | $29.78 | $29.78 | $29.54 | 0 |
| 2025-01-21 | $29.75 | $29.78 | $29.75 | $29.78 | $29.54 | 460 |
| 2025-01-17 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2025-01-16 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 200 |
| 2025-01-15 | $29.04 | $29.72 | $29.04 | $29.38 | $29.38 | 400 |
| 2025-01-14 | $29.01 | $29.80 | $28.67 | $29.72 | $29.72 | 2,801 |
| 2025-01-13 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 100 |
| 2025-01-10 | $29.87 | $29.87 | $29.28 | $29.28 | $29.28 | 505 |
| 2025-01-08 | $30.04 | $30.04 | $29.28 | $29.28 | $29.28 | 2,549 |
| 2025-01-07 | $30.29 | $30.94 | $30.15 | $30.15 | $30.15 | 1,521 |
| 2025-01-06 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 78 |
| 2025-01-03 | $30.29 | $31.20 | $30.29 | $31.20 | $31.20 | 353 |
| 2025-01-02 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2024-12-31 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 100 |
| 2024-12-30 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |
| 2024-12-27 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 1 |
| 2024-12-26 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |
| 2024-12-24 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |
| 2024-12-23 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |
| 2024-12-20 | $30.93 | $31.19 | $30.93 | $31.19 | $31.19 | 244 |
| 2024-12-19 | $30.50 | $31.07 | $30.17 | $30.17 | $30.17 | 457 |
| 2024-12-18 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 0 |
| 2024-12-17 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 10 |
| 2024-12-16 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 1 |
| 2024-12-13 | $30.75 | $31.09 | $30.17 | $31.09 | $31.09 | 1,200 |
| 2024-12-12 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 0 |
| 2024-12-11 | $31.19 | $31.19 | $31.09 | $31.09 | $31.09 | 745 |
| 2024-12-10 | $31.10 | $31.18 | $30.13 | $30.75 | $30.75 | 4,114 |
| 2024-12-09 | $30.12 | $31.09 | $30.12 | $31.09 | $31.09 | 1,101 |
| 2024-12-06 | $30.11 | $31.10 | $30.11 | $31.10 | $31.10 | 1,081 |
| 2024-12-05 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 183 |
| 2024-12-04 | $31.00 | $31.00 | $30.90 | $30.90 | $30.90 | 251 |
| 2024-12-03 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 20 |
| 2024-12-02 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 60 |
| 2024-11-29 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2024-11-27 | $29.84 | $31.19 | $29.84 | $31.05 | $31.05 | 1,056 |
| 2024-11-26 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2024-11-25 | $29.77 | $31.05 | $29.77 | $31.05 | $31.05 | 1,497 |
| 2024-11-22 | $30.45 | $30.95 | $30.45 | $30.95 | $30.95 | 200 |
| 2024-11-21 | $30.94 | $30.94 | $30.94 | $30.94 | $30.69 | 0 |
| 2024-11-20 | $30.94 | $30.94 | $30.94 | $30.94 | $30.69 | 100 |
| 2024-11-19 | $30.62 | $30.62 | $30.62 | $30.62 | $30.37 | 0 |
| 2024-11-18 | $30.61 | $31.00 | $30.61 | $30.62 | $30.37 | 1,539 |
| 2024-11-15 | $30.60 | $31.00 | $30.60 | $31.00 | $30.75 | 875 |
| 2024-11-14 | $31.23 | $31.23 | $31.23 | $31.23 | $30.98 | 0 |
| 2024-11-13 | $31.23 | $31.23 | $31.23 | $31.23 | $30.98 | 100 |
| 2024-11-12 | $31.23 | $31.24 | $31.23 | $31.24 | $30.99 | 600 |
| 2024-11-11 | $31.25 | $31.25 | $31.25 | $31.25 | $31.00 | 0 |
| 2024-11-08 | $31.25 | $31.25 | $31.25 | $31.25 | $31.00 | 208 |
| 2024-11-07 | $29.60 | $31.23 | $29.60 | $31.23 | $30.98 | 1,564 |
| 2024-11-06 | $30.95 | $31.20 | $30.95 | $31.20 | $30.95 | 3,021 |
| 2024-11-05 | $31.00 | $31.00 | $31.00 | $31.00 | $30.75 | 100 |
| 2024-11-04 | $30.15 | $30.50 | $30.12 | $30.25 | $30.01 | 400 |
| 2024-11-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.76 | 0 |
| 2024-10-31 | $30.00 | $30.00 | $30.00 | $30.00 | $29.76 | 424 |
| 2024-10-30 | $29.99 | $30.00 | $29.99 | $30.00 | $29.76 | 1,300 |
| 2024-10-29 | $29.90 | $29.90 | $29.90 | $29.90 | $29.66 | 200 |
| 2024-10-28 | $29.72 | $29.72 | $29.72 | $29.72 | $29.48 | 0 |
| 2024-10-25 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2024-10-24 | $29.72 | $29.72 | $29.60 | $29.72 | $29.72 | 1,600 |
| 2024-10-23 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2024-10-22 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2024-10-21 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 300 |
| 2024-10-18 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 100 |
| 2024-10-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 100 |
| 2024-10-16 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 0 |
| 2024-10-15 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 51 |
| 2024-10-14 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 0 |
| 2024-10-11 | $29.30 | $29.72 | $28.87 | $29.42 | $29.42 | 1,009 |
| 2024-10-10 | $28.77 | $29.72 | $28.77 | $29.72 | $29.72 | 1,700 |
| 2024-10-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-10-08 | $29.44 | $29.68 | $28.74 | $29.50 | $29.50 | 1,500 |
| 2024-10-07 | $29.29 | $29.29 | $29.00 | $29.00 | $29.00 | 1,400 |
| 2024-10-04 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 67 |
| 2024-10-03 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2024-10-02 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2024-10-01 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 1 |
| 2024-09-30 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2024-09-27 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 87 |
| 2024-09-26 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2024-09-25 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2024-09-24 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2024-09-23 | $29.50 | $29.73 | $29.18 | $29.73 | $29.73 | 2,750 |
| 2024-09-20 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2024-09-19 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2024-09-18 | $29.01 | $29.73 | $29.01 | $29.73 | $29.73 | 977 |
| 2024-09-17 | $29.50 | $29.50 | $29.01 | $29.49 | $29.49 | 1,500 |
| 2024-09-16 | $28.78 | $29.72 | $28.69 | $29.49 | $29.49 | 3,874 |
| 2024-09-13 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 456 |
| 2024-09-12 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2024-09-11 | $28.82 | $29.76 | $28.82 | $29.76 | $29.76 | 2,142 |
| 2024-09-10 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2024-09-09 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 1 |
| 2024-09-06 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 4 |
| 2024-09-05 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 212 |
| 2024-09-04 | $29.20 | $29.63 | $29.10 | $29.21 | $29.21 | 1,000 |
| 2024-09-03 | $29.51 | $29.74 | $29.12 | $29.50 | $29.50 | 3,000 |
| 2024-08-30 | $29.75 | $29.85 | $29.25 | $29.85 | $29.85 | 1,890 |
| 2024-08-29 | $29.75 | $29.99 | $29.75 | $29.85 | $29.85 | 300 |
| 2024-08-28 | $30.00 | $30.00 | $29.03 | $29.55 | $29.55 | 3,265 |
| 2024-08-27 | $29.53 | $30.00 | $29.25 | $29.52 | $29.52 | 8,009 |
| 2024-08-26 | $29.22 | $29.90 | $28.62 | $29.90 | $29.90 | 4,508 |
| 2024-08-23 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 26 |
| 2024-08-22 | $29.49 | $29.49 | $29.49 | $29.49 | $29.24 | 0 |
| 2024-08-21 | $29.49 | $29.49 | $29.49 | $29.49 | $29.24 | 0 |
| 2024-08-20 | $29.49 | $29.49 | $29.49 | $29.49 | $29.24 | 0 |
| 2024-08-19 | $29.49 | $29.49 | $29.49 | $29.49 | $29.24 | 0 |
| 2024-08-16 | $29.49 | $29.49 | $29.49 | $29.49 | $29.24 | 0 |
| 2024-08-15 | $29.00 | $29.49 | $29.00 | $29.49 | $29.24 | 200 |
| 2024-08-14 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2024-08-13 | $28.51 | $29.76 | $28.51 | $29.75 | $29.75 | 1,731 |
| 2024-08-12 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2024-08-09 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 40 |
| 2024-08-08 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 201 |
| 2024-08-07 | $28.43 | $29.99 | $28.43 | $29.99 | $29.99 | 874 |
| 2024-08-06 | $30.24 | $30.24 | $29.78 | $30.24 | $30.24 | 350 |
| 2024-08-05 | $28.37 | $31.72 | $28.37 | $30.00 | $30.00 | 1,017 |
| 2024-08-02 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 0 |
| 2024-08-01 | $30.00 | $30.48 | $28.28 | $30.48 | $30.48 | 1,600 |
| 2024-07-31 | $29.05 | $31.00 | $28.05 | $30.75 | $30.75 | 8,080 |
| 2024-07-30 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2024-07-29 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 280 |
| 2024-07-26 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 100 |
| 2024-07-25 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 50 |
| 2024-07-24 | $29.49 | $29.49 | $29.00 | $29.00 | $29.00 | 200 |
| 2024-07-23 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2024-07-22 | $28.02 | $29.49 | $28.02 | $28.10 | $28.10 | 516 |
| 2024-07-19 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 100 |
| 2024-07-18 | $27.00 | $29.00 | $27.00 | $28.00 | $28.00 | 3,297 |
| 2024-07-17 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-07-16 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 150 |
| 2024-07-15 | $27.20 | $27.55 | $26.81 | $27.55 | $27.55 | 350 |
| 2024-07-12 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2024-07-11 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 100 |
| 2024-07-10 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 19 |
| 2024-07-09 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-07-08 | $27.20 | $27.65 | $27.20 | $27.65 | $27.65 | 203 |
| 2024-07-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-07-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-07-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-07-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-06-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
| 2024-06-27 | $26.50 | $27.50 | $26.50 | $27.50 | $27.50 | 563 |
| 2024-06-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 81 |
| 2024-06-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-06-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-06-21 | $26.43 | $27.50 | $26.43 | $27.50 | $27.50 | 300 |
| 2024-06-20 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 25 |
| 2024-06-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-06-17 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-06-14 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-06-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 82 |
| 2024-06-12 | $27.76 | $28.00 | $27.75 | $27.75 | $27.75 | 3,200 |
| 2024-06-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 13 |
| 2024-06-10 | $27.25 | $28.50 | $27.25 | $28.50 | $28.50 | 513 |
| 2024-06-07 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 50 |
| 2024-06-06 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 217 |
| 2024-06-05 | $27.45 | $28.74 | $26.50 | $27.25 | $27.25 | 4,731 |
| 2024-06-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-06-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 201 |
| 2024-05-31 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-05-30 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 298 |
| 2024-05-29 | $29.02 | $29.02 | $29.00 | $29.00 | $29.00 | 200 |
| 2024-05-28 | $29.00 | $29.00 | $27.12 | $27.12 | $27.12 | 500 |
| 2024-05-24 | $28.04 | $28.04 | $28.00 | $28.04 | $28.04 | 686 |
| 2024-05-23 | $28.00 | $28.20 | $28.00 | $28.20 | $28.20 | 2,103 |
| 2024-05-22 | $27.98 | $27.98 | $27.81 | $27.98 | $27.73 | 420 |
| 2024-05-21 | $27.65 | $27.65 | $27.65 | $27.65 | $27.41 | 224 |
| 2024-05-20 | $27.60 | $27.60 | $27.60 | $27.60 | $27.36 | 100 |
| 2024-05-17 | $27.94 | $27.94 | $27.94 | $27.94 | $27.69 | 0 |
| 2024-05-16 | $27.94 | $27.94 | $27.94 | $27.94 | $27.69 | 101 |
| 2024-05-15 | $27.30 | $27.30 | $27.30 | $27.30 | $27.06 | 400 |
| 2024-05-14 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 54 |
| 2024-05-13 | $26.77 | $27.25 | $26.77 | $27.25 | $27.25 | 602 |
| 2024-05-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2 |
| 2024-05-09 | $27.25 | $27.50 | $27.25 | $27.50 | $27.50 | 310 |
| 2024-05-08 | $27.20 | $27.20 | $26.99 | $27.20 | $27.20 | 854 |
| 2024-05-07 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2024-05-06 | $27.00 | $27.20 | $27.00 | $27.20 | $27.20 | 213 |
| 2024-05-03 | $27.10 | $27.20 | $26.50 | $27.20 | $27.20 | 769 |
| 2024-05-02 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2024-05-01 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 28 |
| 2024-04-30 | $27.10 | $27.95 | $27.10 | $27.95 | $27.95 | 324 |
| 2024-04-29 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 215 |
| 2024-04-26 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 2 |
| 2024-04-25 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 3 |
| 2024-04-24 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2024-04-23 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 47 |
| 2024-04-22 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 3 |
| 2024-04-19 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2024-04-18 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2024-04-17 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2024-04-16 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 114 |
| 2024-04-15 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 108 |
| 2024-04-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 2 |
| 2024-04-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 99 |
| 2024-04-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-04-09 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 700 |
| 2024-04-08 | $28.00 | $28.00 | $27.10 | $27.95 | $27.95 | 20 |
| 2024-04-05 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 850 |
| 2024-04-04 | $27.00 | $28.00 | $27.00 | $27.50 | $27.50 | 440 |
| 2024-04-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-04-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-04-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 440 |
| 2024-03-28 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 101 |
| 2024-03-27 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2024-03-26 | $28.00 | $28.74 | $28.00 | $28.25 | $28.25 | 1,057 |
| 2024-03-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-03-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-03-21 | $26.88 | $28.75 | $26.25 | $28.75 | $28.75 | 1,108 |
| 2024-03-20 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 1 |
| 2024-03-19 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 112 |
| 2024-03-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2 |
| 2024-03-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 78 |
| 2024-03-14 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 400 |
| 2024-03-13 | $27.67 | $28.75 | $27.67 | $28.75 | $28.75 | 206 |
| 2024-03-12 | $28.74 | $28.75 | $28.74 | $28.74 | $28.74 | 1 |
| 2024-03-11 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 1 |
| 2024-03-08 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2024-03-07 | $28.00 | $28.74 | $27.00 | $28.74 | $28.74 | 993 |
| 2024-03-06 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 89 |
| 2024-03-05 | $27.00 | $28.98 | $27.00 | $28.98 | $28.98 | 662 |
| 2024-03-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 38 |
| 2024-03-01 | $30.24 | $30.24 | $27.50 | $29.00 | $29.00 | 1,149 |
| 2024-02-29 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 0 |
| 2024-02-28 | $29.74 | $29.74 | $28.77 | $29.33 | $29.33 | 382 |
| 2024-02-27 | $28.75 | $29.50 | $28.75 | $29.45 | $29.45 | 1,660 |
| 2024-02-26 | $29.76 | $30.00 | $29.76 | $30.00 | $30.00 | 700 |
| 2024-02-23 | $28.25 | $30.00 | $28.25 | $30.00 | $30.00 | 433 |
| 2024-02-22 | $28.25 | $28.25 | $26.75 | $28.25 | $28.25 | 550 |
| 2024-02-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 40 |
| 2024-02-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 116 |
| 2024-02-16 | $27.75 | $28.25 | $27.75 | $28.00 | $28.00 | 710 |
| 2024-02-15 | $27.77 | $28.00 | $27.77 | $28.00 | $28.00 | 1,951 |
| 2024-02-14 | $27.46 | $27.80 | $27.46 | $27.80 | $27.80 | 700 |
| 2024-02-13 | $28.00 | $28.00 | $26.77 | $27.85 | $27.85 | 653 |
| 2024-02-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2024-02-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2024-02-08 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2024-02-07 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2024-02-06 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 300 |
| 2024-02-05 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 1 |
| 2024-02-02 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2024-02-01 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 106 |
| 2024-01-31 | $28.04 | $28.04 | $27.75 | $27.87 | $27.87 | 570 |
| 2024-01-30 | $27.25 | $28.03 | $27.25 | $28.00 | $28.00 | 1,176 |
| 2024-01-29 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 141 |
| 2024-01-26 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 1 |
| 2024-01-25 | $27.97 | $28.00 | $27.87 | $28.00 | $28.00 | 101 |
| 2024-01-24 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 150 |
| 2024-01-23 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2024-01-22 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 150 |
| 2024-01-19 | $27.97 | $28.00 | $27.97 | $28.00 | $28.00 | 251 |
| 2024-01-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 103 |
| 2024-01-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 161 |
| 2024-01-16 | $27.25 | $27.31 | $27.25 | $27.31 | $27.31 | 350 |
| 2024-01-12 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 48 |
| 2024-01-11 | $27.50 | $27.50 | $27.25 | $27.25 | $27.25 | 813 |
| 2024-01-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 400 |
| 2024-01-09 | $27.50 | $27.99 | $27.50 | $27.50 | $27.50 | 550 |
| 2024-01-08 | $26.50 | $27.90 | $26.50 | $27.90 | $27.90 | 352 |
| 2024-01-05 | $24.75 | $28.50 | $24.58 | $26.50 | $26.50 | 3,050 |
| 2024-01-04 | $24.50 | $24.95 | $24.50 | $24.95 | $24.95 | 600 |
| 2024-01-03 | $24.50 | $24.95 | $24.50 | $24.95 | $24.95 | 606 |
| 2024-01-02 | $23.58 | $25.00 | $23.58 | $25.00 | $25.00 | 1,650 |
| 2023-12-29 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2023-12-28 | $24.16 | $24.16 | $24.01 | $24.01 | $24.01 | 251 |
| 2023-12-27 | $22.55 | $23.25 | $22.51 | $23.25 | $23.25 | 995 |
| 2023-12-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2023-12-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 587 |
| 2023-12-21 | $22.52 | $23.00 | $22.52 | $23.00 | $23.00 | 887 |
| 2023-12-20 | $23.06 | $23.06 | $23.00 | $23.00 | $23.00 | 450 |
| 2023-12-19 | $24.50 | $24.75 | $22.25 | $23.53 | $23.53 | 8,271 |
| 2023-12-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 303 |
| 2023-12-15 | $23.31 | $24.75 | $23.31 | $24.75 | $24.75 | 513 |
| 2023-12-14 | $24.30 | $25.00 | $23.02 | $25.00 | $25.00 | 700 |
| 2023-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 16 |
| 2023-12-12 | $25.00 | $25.00 | $24.30 | $25.00 | $25.00 | 1,200 |
| 2023-12-11 | $24.00 | $24.75 | $24.00 | $24.75 | $24.75 | 981 |
| 2023-12-08 | $24.00 | $24.50 | $24.00 | $24.50 | $24.50 | 3,367 |
| 2023-12-07 | $24.06 | $24.50 | $24.00 | $24.50 | $24.50 | 436 |
| 2023-12-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 150 |
| 2023-12-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 100 |
| 2023-12-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 72 |
| 2023-12-01 | $23.00 | $24.00 | $23.00 | $24.00 | $24.00 | 300 |
| 2023-11-30 | $24.74 | $25.00 | $21.10 | $24.00 | $24.00 | 2,418 |
| 2023-11-29 | $23.75 | $24.89 | $23.75 | $24.89 | $24.89 | 600 |
| 2023-11-28 | $23.50 | $24.09 | $23.50 | $24.09 | $24.09 | 530 |
| 2023-11-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 50 |
| 2023-11-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 176 |
| 2023-11-22 | $22.15 | $23.98 | $22.15 | $22.77 | $22.77 | 1,403 |
| 2023-11-21 | $22.43 | $22.94 | $22.43 | $22.75 | $22.50 | 452 |
| 2023-11-20 | $22.13 | $22.29 | $21.95 | $22.29 | $22.05 | 302 |
| 2023-11-17 | $21.00 | $22.00 | $21.00 | $21.00 | $21.00 | 826 |
| 2023-11-16 | $20.55 | $21.13 | $20.55 | $21.00 | $21.00 | 1,152 |
| 2023-11-15 | $20.00 | $20.50 | $20.00 | $20.50 | $20.50 | 1,500 |
| 2023-11-14 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 10 |
| 2023-11-13 | $19.76 | $20.00 | $19.45 | $19.95 | $19.95 | 2,080 |
| 2023-11-10 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-11-09 | $20.25 | $20.30 | $19.76 | $20.30 | $20.30 | 755 |
| 2023-11-08 | $20.00 | $20.25 | $20.00 | $20.25 | $20.25 | 700 |
| 2023-11-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 250 |
| 2023-11-06 | $20.00 | $20.20 | $20.00 | $20.20 | $20.20 | 1,327 |
| 2023-11-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-11-02 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-11-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-10-31 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 201 |
| 2023-10-30 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 595 |
| 2023-10-27 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2023-10-26 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2023-10-25 | $19.49 | $19.50 | $19.37 | $19.46 | $19.46 | 2,376 |
| 2023-10-24 | $18.26 | $19.28 | $18.26 | $19.28 | $19.28 | 692 |
| 2023-10-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 3 |
| 2023-10-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-10-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-10-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-10-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-10-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-10-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2023-10-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 39 |
| 2023-10-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-10-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1 |
| 2023-10-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-10-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 93 |
| 2023-10-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-10-04 | $18.50 | $18.75 | $18.25 | $18.75 | $18.75 | 4,073 |
| 2023-10-03 | $19.00 | $19.38 | $19.00 | $19.00 | $19.00 | 650 |
| 2023-10-02 | $19.10 | $19.25 | $19.07 | $19.25 | $19.25 | 850 |
| 2023-09-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 103 |
| 2023-09-28 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1 |
| 2023-09-27 | $19.55 | $19.55 | $19.40 | $19.40 | $19.40 | 900 |
| 2023-09-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-09-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 82 |
| 2023-09-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-09-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-09-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-09-19 | $19.75 | $19.90 | $19.56 | $19.90 | $19.90 | 853 |
| 2023-09-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-09-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 483 |
| 2023-09-14 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 114 |
| 2023-09-13 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2023-09-12 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2023-09-11 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 350 |
| 2023-09-08 | $19.60 | $19.75 | $19.60 | $19.75 | $19.75 | 200 |
| 2023-09-07 | $20.00 | $20.00 | $19.85 | $19.85 | $19.85 | 252 |
| 2023-09-06 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-09-05 | $20.00 | $20.00 | $19.85 | $19.85 | $19.85 | 611 |
| 2023-09-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1 |
| 2023-08-31 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 176 |
| 2023-08-30 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 201 |
| 2023-08-29 | $20.25 | $20.25 | $20.00 | $20.00 | $20.00 | 830 |
| 2023-08-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 50 |
| 2023-08-25 | $20.09 | $20.33 | $20.09 | $20.10 | $20.10 | 561 |
| 2023-08-24 | $20.25 | $20.25 | $20.12 | $20.12 | $20.12 | 283 |
| 2023-08-23 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-08-22 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-08-21 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-08-18 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 100 |
| 2023-08-17 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-08-16 | $20.70 | $20.70 | $20.70 | $20.70 | $20.50 | 0 |
| 2023-08-15 | $20.70 | $20.70 | $20.70 | $20.70 | $20.50 | 0 |
| 2023-08-14 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-08-11 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-08-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-08-09 | $20.55 | $20.70 | $20.55 | $20.70 | $20.70 | 868 |
| 2023-08-08 | $20.29 | $20.49 | $20.29 | $20.49 | $20.49 | 200 |
| 2023-08-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 56 |
| 2023-08-04 | $20.10 | $20.55 | $20.10 | $20.55 | $20.55 | 4,504 |
| 2023-08-03 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2023-08-02 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 100 |
| 2023-08-01 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2023-07-31 | $20.15 | $20.61 | $20.15 | $20.60 | $20.60 | 10,838 |
| 2023-07-28 | $20.66 | $20.66 | $20.35 | $20.59 | $20.59 | 2,584 |
| 2023-07-27 | $21.00 | $21.23 | $20.80 | $20.90 | $20.90 | 6,503 |
| 2023-07-26 | $20.20 | $20.99 | $20.20 | $20.73 | $20.73 | 14,804 |
| 2023-07-25 | $19.50 | $20.25 | $19.50 | $20.15 | $20.15 | 25,382 |
| 2023-07-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-07-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2023-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 102 |
| 2023-07-19 | $19.00 | $19.00 | $18.91 | $19.00 | $19.00 | 417 |
| 2023-07-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 103 |
| 2023-07-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2023-07-14 | $18.53 | $18.65 | $18.27 | $18.50 | $18.50 | 8,927 |
| 2023-07-13 | $18.72 | $18.75 | $18.63 | $18.63 | $18.63 | 907 |
| 2023-07-12 | $19.00 | $19.00 | $18.74 | $18.75 | $18.75 | 12,240 |
| 2023-07-11 | $18.77 | $19.15 | $18.45 | $18.75 | $18.75 | 42,859 |
| 2023-07-10 | $19.15 | $19.15 | $19.10 | $19.15 | $19.15 | 603 |
| 2023-07-07 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 115 |
| 2023-07-06 | $19.10 | $19.15 | $19.10 | $19.15 | $19.15 | 300 |
| 2023-07-05 | $19.45 | $19.45 | $19.44 | $19.44 | $19.44 | 200 |
| 2023-07-03 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 100 |
| 2023-06-30 | $19.13 | $19.13 | $19.00 | $19.00 | $19.00 | 1,402 |
| 2023-06-29 | $18.82 | $19.45 | $18.82 | $19.17 | $19.17 | 875 |
| 2023-06-28 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2023-06-27 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 100 |
| 2023-06-26 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2023-06-23 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2023-06-22 | $19.00 | $19.21 | $19.00 | $19.21 | $19.21 | 1,191 |
| 2023-06-21 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 20 |
| 2023-06-20 | $19.40 | $19.40 | $18.42 | $19.10 | $19.10 | 2,225 |
| 2023-06-16 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2023-06-15 | $19.75 | $19.75 | $19.60 | $19.60 | $19.60 | 551 |
| 2023-06-14 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2023-06-13 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2023-06-12 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 174 |
| 2023-06-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-06-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-06-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 100 |
| 2023-06-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-06-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-06-02 | $19.35 | $19.75 | $19.35 | $19.75 | $19.75 | 273 |
| 2023-06-01 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 77 |
| 2023-05-31 | $19.50 | $19.50 | $19.18 | $19.35 | $19.35 | 535 |
| 2023-05-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 200 |
| 2023-05-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-05-25 | $19.00 | $19.50 | $19.00 | $19.50 | $19.50 | 19,476 |
| 2023-05-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-05-23 | $19.00 | $19.75 | $19.00 | $19.75 | $19.75 | 200 |
| 2023-05-22 | $18.45 | $18.97 | $18.35 | $18.50 | $18.50 | 1,017 |
| 2023-05-19 | $19.20 | $19.20 | $18.98 | $19.00 | $19.00 | 1,400 |
| 2023-05-18 | $19.30 | $19.30 | $19.28 | $19.28 | $19.28 | 300 |
| 2023-05-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.30 | 100 |
| 2023-05-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.30 | 0 |
| 2023-05-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.30 | 0 |
| 2023-05-12 | $19.11 | $19.50 | $19.11 | $19.50 | $19.50 | 579 |
| 2023-05-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-05-10 | $19.11 | $19.50 | $19.11 | $19.50 | $19.50 | 264 |
| 2023-05-09 | $19.88 | $19.88 | $19.80 | $19.80 | $19.80 | 200 |
| 2023-05-08 | $19.25 | $19.87 | $19.25 | $19.87 | $19.87 | 550 |
| 2023-05-05 | $19.99 | $20.00 | $19.25 | $19.25 | $19.25 | 724 |
| 2023-05-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-05-03 | $19.50 | $19.93 | $19.50 | $19.75 | $19.75 | 862 |
| 2023-05-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-05-01 | $19.55 | $20.19 | $19.55 | $20.00 | $20.00 | 432 |
| 2023-04-28 | $19.50 | $20.20 | $19.50 | $20.00 | $20.00 | 8,600 |
| 2023-04-27 | $19.35 | $19.50 | $19.21 | $19.50 | $19.50 | 8,483 |
| 2023-04-26 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2023-04-25 | $19.45 | $19.45 | $19.35 | $19.35 | $19.35 | 1,312 |
| 2023-04-24 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 48 |
| 2023-04-21 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 9 |
| 2023-04-20 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 240 |
| 2023-04-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-04-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 270 |
| 2023-04-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-04-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 200 |
| 2023-04-13 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2023-04-12 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 400 |
| 2023-04-11 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 200 |
| 2023-04-10 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 45 |
| 2023-04-06 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 174 |
| 2023-04-05 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2023-04-04 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2023-04-03 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 100 |
| 2023-03-31 | $20.16 | $20.16 | $19.92 | $19.92 | $19.92 | 305 |
| 2023-03-30 | $20.19 | $20.19 | $19.50 | $19.50 | $19.50 | 900 |
| 2023-03-29 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 21 |
| 2023-03-28 | $19.85 | $20.20 | $19.85 | $20.19 | $20.19 | 601 |
| 2023-03-27 | $19.57 | $20.01 | $18.51 | $20.00 | $20.00 | 1,601 |
| 2023-03-24 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-03-23 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 100 |
| 2023-03-22 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 883 |
| 2023-03-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-03-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 100 |
| 2023-03-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-03-16 | $20.22 | $20.50 | $20.22 | $20.50 | $20.50 | 394 |
| 2023-03-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-03-14 | $19.86 | $20.50 | $18.25 | $20.50 | $20.50 | 817 |
| 2023-03-13 | $20.15 | $20.15 | $19.50 | $19.50 | $19.50 | 2,411 |
| 2023-03-10 | $20.73 | $20.73 | $19.80 | $20.25 | $20.25 | 2,239 |
| 2023-03-09 | $21.00 | $21.09 | $20.73 | $21.09 | $21.09 | 424 |
| 2023-03-08 | $21.29 | $21.75 | $21.29 | $21.75 | $21.75 | 1,400 |
| 2023-03-07 | $20.70 | $21.70 | $20.70 | $20.70 | $20.70 | 1,150 |
| 2023-03-06 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2023-03-03 | $21.35 | $21.66 | $21.20 | $21.66 | $21.66 | 450 |
| 2023-03-02 | $21.10 | $21.30 | $21.10 | $21.30 | $21.30 | 1,790 |
| 2023-03-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 963 |
| 2023-02-28 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2023-02-27 | $21.40 | $21.40 | $20.73 | $20.73 | $20.73 | 292 |
| 2023-02-24 | $21.00 | $21.00 | $20.60 | $20.60 | $20.60 | 922 |
| 2023-02-23 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 100 |
| 2023-02-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.05 | 768 |
| 2023-02-21 | $21.79 | $21.79 | $20.50 | $21.25 | $21.05 | 2,181 |
| 2023-02-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.40 | 0 |
| 2023-02-16 | $21.50 | $21.60 | $20.60 | $21.60 | $21.40 | 3,706 |
| 2023-02-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.70 | 100 |
| 2023-02-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.70 | 100 |
| 2023-02-13 | $21.41 | $21.41 | $21.25 | $21.25 | $21.05 | 368 |
| 2023-02-10 | $21.23 | $21.75 | $21.23 | $21.75 | $21.75 | 1,467 |
| 2023-02-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2023-02-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2023-02-07 | $19.45 | $21.50 | $19.45 | $21.00 | $21.00 | 16,382 |
| 2023-02-06 | $20.65 | $20.75 | $18.77 | $19.12 | $19.12 | 14,204 |
| 2023-02-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-02-02 | $20.40 | $20.50 | $20.40 | $20.50 | $20.50 | 482 |
| 2023-02-01 | $20.19 | $20.30 | $20.19 | $20.30 | $20.30 | 700 |
| 2023-01-31 | $19.01 | $19.95 | $19.00 | $19.95 | $19.95 | 7,900 |
| 2023-01-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 700 |
| 2023-01-27 | $19.80 | $20.14 | $19.80 | $20.14 | $20.14 | 301 |
| 2023-01-26 | $20.50 | $20.50 | $19.86 | $20.00 | $20.00 | 7,727 |
| 2023-01-25 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1,049 |
| 2023-01-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2023-01-23 | $19.30 | $19.51 | $19.30 | $19.51 | $19.51 | 300 |
| 2023-01-20 | $18.99 | $19.25 | $18.98 | $19.25 | $19.25 | 600 |
| 2023-01-19 | $18.75 | $18.98 | $18.56 | $18.90 | $18.90 | 2,370 |
| 2023-01-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-01-17 | $18.75 | $18.75 | $18.01 | $18.75 | $18.75 | 1,929 |
| 2023-01-13 | $19.45 | $19.45 | $18.15 | $18.75 | $18.75 | 5,500 |
| 2023-01-12 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2023-01-11 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 30 |
| 2023-01-10 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1,700 |
| 2023-01-09 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 205 |
| 2023-01-06 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 100 |
| 2023-01-05 | $19.50 | $19.50 | $19.33 | $19.33 | $19.33 | 201 |
| 2023-01-04 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 100 |
| 2023-01-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 100 |
| 2022-12-30 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 100 |
| 2022-12-29 | $18.95 | $18.95 | $18.90 | $18.90 | $18.90 | 1,100 |
| 2022-12-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-12-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-12-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 26 |
| 2022-12-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 767 |
| 2022-12-21 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 200 |
| 2022-12-20 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2022-12-19 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2022-12-16 | $19.30 | $19.35 | $19.00 | $19.35 | $19.35 | 600 |
| 2022-12-15 | $19.50 | $19.50 | $19.00 | $19.00 | $19.00 | 1,459 |
| 2022-12-14 | $19.36 | $19.88 | $19.36 | $19.88 | $19.88 | 1,535 |
| 2022-12-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2022-12-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 101 |
| 2022-12-09 | $19.60 | $19.95 | $19.33 | $19.95 | $19.95 | 1,200 |
| 2022-12-08 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 100 |
| 2022-12-07 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 1 |
| 2022-12-06 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 1 |
| 2022-12-05 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2022-12-02 | $19.90 | $20.20 | $19.75 | $20.02 | $20.02 | 588 |
| 2022-12-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 223 |
| 2022-11-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 287 |
| 2022-11-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 100 |
| 2022-11-28 | $20.50 | $20.50 | $20.20 | $20.50 | $20.50 | 600 |
| 2022-11-25 | $19.74 | $20.00 | $19.74 | $20.00 | $20.00 | 539 |
| 2022-11-23 | $20.15 | $20.15 | $19.40 | $19.75 | $19.75 | 4,801 |
| 2022-11-22 | $20.99 | $22.00 | $20.25 | $20.95 | $20.95 | 1,573 |
| 2022-11-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 250 |
| 2022-11-18 | $20.49 | $21.00 | $20.49 | $20.65 | $20.65 | 5,391 |
| 2022-11-17 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 100 |
| 2022-11-16 | $20.69 | $20.69 | $20.60 | $20.60 | $20.42 | 5,562 |
| 2022-11-15 | $19.61 | $20.76 | $19.60 | $20.69 | $20.51 | 715 |
| 2022-11-14 | $21.10 | $21.10 | $19.31 | $20.50 | $20.32 | 5,123 |
| 2022-11-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.56 | 0 |
| 2022-11-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.56 | 0 |
| 2022-11-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.56 | 0 |
| 2022-11-08 | $21.75 | $21.75 | $21.55 | $21.75 | $21.56 | 570 |
| 2022-11-07 | $21.00 | $21.75 | $21.00 | $21.00 | $20.82 | 963 |
| 2022-11-04 | $20.90 | $20.90 | $20.90 | $20.90 | $20.72 | 100 |
| 2022-11-03 | $20.90 | $20.90 | $20.90 | $20.90 | $20.72 | 0 |
| 2022-11-02 | $20.90 | $20.90 | $20.90 | $20.90 | $20.72 | 0 |
| 2022-11-01 | $20.03 | $20.90 | $20.03 | $20.90 | $20.72 | 1,275 |
| 2022-10-31 | $20.84 | $20.90 | $20.84 | $20.90 | $20.72 | 2,400 |
| 2022-10-28 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 100 |
| 2022-10-27 | $19.75 | $20.00 | $19.75 | $20.00 | $20.00 | 2,056 |
| 2022-10-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 100 |
| 2022-10-25 | $19.30 | $19.50 | $19.30 | $19.50 | $19.50 | 300 |
| 2022-10-24 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-10-21 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-10-20 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-10-19 | $19.50 | $19.89 | $19.35 | $19.89 | $19.89 | 677 |
| 2022-10-18 | $19.55 | $19.95 | $19.55 | $19.84 | $19.84 | 200 |
| 2022-10-17 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2022-10-14 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2022-10-13 | $19.74 | $19.84 | $19.74 | $19.84 | $19.84 | 200 |
| 2022-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 61 |
| 2022-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 50 |
| 2022-10-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 2022-09-30 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2022-09-29 | $19.75 | $20.14 | $19.75 | $20.14 | $20.14 | 300 |
| 2022-09-28 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-09-27 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 101 |
| 2022-09-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-09-23 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 100 |
| 2022-09-22 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2022-09-21 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 100 |
| 2022-09-20 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 100 |
| 2022-09-19 | $20.40 | $20.40 | $20.10 | $20.40 | $20.40 | 600 |
| 2022-09-16 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2022-09-15 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2022-09-14 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 300 |
| 2022-09-13 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 156 |
| 2022-09-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 100 |
| 2022-09-09 | $20.60 | $20.60 | $20.00 | $20.00 | $20.00 | 1,860 |
| 2022-09-08 | $20.59 | $20.59 | $20.39 | $20.39 | $20.39 | 200 |
| 2022-09-07 | $20.32 | $20.57 | $20.32 | $20.35 | $20.35 | 674 |
| 2022-09-06 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2022-09-02 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 2,467 |
| 2022-09-01 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 20 |
| 2022-08-31 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 73 |
| 2022-08-30 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-08-29 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 300 |
| 2022-08-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-08-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-08-24 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 300 |
| 2022-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-22 | $19.85 | $20.20 | $19.80 | $20.00 | $20.00 | 3,000 |
| 2022-08-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-08-18 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 600 |
| 2022-08-17 | $20.35 | $20.35 | $19.78 | $19.78 | $19.63 | 837 |
| 2022-08-16 | $20.20 | $20.20 | $20.20 | $20.20 | $20.05 | 0 |
| 2022-08-15 | $20.00 | $20.20 | $20.00 | $20.20 | $20.05 | 400 |
| 2022-08-12 | $20.35 | $20.35 | $19.80 | $19.80 | $19.65 | 2,248 |
| 2022-08-11 | $20.05 | $20.05 | $20.00 | $20.00 | $19.85 | 400 |
| 2022-08-10 | $20.30 | $20.30 | $20.30 | $20.30 | $20.15 | 25 |
| 2022-08-09 | $20.30 | $20.30 | $20.30 | $20.30 | $20.15 | 46 |
| 2022-08-08 | $20.30 | $20.30 | $20.30 | $20.30 | $20.15 | 400 |
| 2022-08-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.15 | 0 |
| 2022-08-04 | $20.30 | $20.30 | $20.30 | $20.30 | $20.15 | 0 |
| 2022-08-03 | $20.30 | $20.30 | $20.30 | $20.30 | $20.15 | 0 |
| 2022-08-02 | $20.30 | $20.30 | $20.30 | $20.30 | $20.15 | 0 |
| 2022-08-01 | $20.30 | $20.30 | $20.30 | $20.30 | $20.15 | 100 |
| 2022-07-29 | $20.10 | $20.30 | $20.10 | $20.30 | $20.15 | 200 |
| 2022-07-28 | $19.79 | $19.79 | $19.78 | $19.78 | $19.63 | 200 |
| 2022-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.85 | 104 |
| 2022-07-26 | $20.00 | $20.30 | $19.85 | $20.30 | $20.15 | 520 |
| 2022-07-25 | $20.00 | $20.20 | $20.00 | $20.10 | $19.95 | 1,200 |
| 2022-07-22 | $20.25 | $20.79 | $19.46 | $19.85 | $19.70 | 5,518 |
| 2022-07-21 | $20.81 | $20.81 | $20.81 | $20.81 | $20.66 | 0 |
| 2022-07-20 | $20.81 | $20.81 | $20.81 | $20.81 | $20.66 | 0 |
| 2022-07-19 | $20.50 | $20.81 | $20.30 | $20.81 | $20.66 | 650 |
| 2022-07-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.34 | 100 |
| 2022-07-15 | $20.90 | $20.98 | $20.90 | $20.98 | $20.83 | 200 |
| 2022-07-14 | $20.31 | $20.90 | $20.31 | $20.90 | $20.75 | 300 |
| 2022-07-13 | $21.22 | $21.22 | $20.30 | $20.30 | $20.15 | 2,100 |
| 2022-07-12 | $21.94 | $21.94 | $21.94 | $21.94 | $21.78 | 64 |
| 2022-07-11 | $21.23 | $21.94 | $21.23 | $21.94 | $21.78 | 601 |
| 2022-07-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.83 | 0 |
| 2022-07-07 | $21.99 | $21.99 | $21.99 | $21.99 | $21.83 | 0 |
| 2022-07-06 | $21.99 | $21.99 | $21.99 | $21.99 | $21.83 | 0 |
| 2022-07-05 | $21.99 | $21.99 | $21.99 | $21.99 | $21.83 | 0 |
| 2022-07-01 | $21.99 | $21.99 | $21.99 | $21.99 | $21.83 | 0 |
| 2022-06-30 | $21.99 | $21.99 | $21.99 | $21.99 | $21.83 | 0 |
| 2022-06-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.83 | 100 |
| 2022-06-28 | $21.10 | $21.26 | $21.10 | $21.26 | $21.10 | 582 |
| 2022-06-27 | $21.61 | $22.89 | $21.10 | $22.89 | $22.72 | 1,200 |
| 2022-06-24 | $22.80 | $22.80 | $22.80 | $22.80 | $22.63 | 0 |
| 2022-06-23 | $22.80 | $22.80 | $22.80 | $22.80 | $22.63 | 0 |
| 2022-06-22 | $22.80 | $22.80 | $22.80 | $22.80 | $22.63 | 0 |
| 2022-06-21 | $22.50 | $22.80 | $22.50 | $22.80 | $22.63 | 201 |
| 2022-06-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.33 | 0 |
| 2022-06-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.33 | 0 |
| 2022-06-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.33 | 0 |
| 2022-06-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.33 | 0 |
| 2022-06-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.33 | 10 |
| 2022-06-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.33 | 93 |
| 2022-06-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.33 | 0 |
| 2022-06-08 | $21.75 | $22.50 | $21.75 | $22.50 | $22.33 | 262 |
| 2022-06-07 | $22.00 | $22.50 | $22.00 | $22.50 | $22.33 | 300 |
| 2022-06-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 100 |
| 2022-06-03 | $21.65 | $21.65 | $21.60 | $21.60 | $21.44 | 502 |
| 2022-06-02 | $21.65 | $22.50 | $21.65 | $22.50 | $22.33 | 291 |
| 2022-06-01 | $21.70 | $22.40 | $21.70 | $22.40 | $22.23 | 436 |
| 2022-05-31 | $21.35 | $22.50 | $21.35 | $22.50 | $22.33 | 400 |
| 2022-05-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.63 | 0 |
| 2022-05-26 | $22.80 | $22.80 | $22.80 | $22.80 | $22.63 | 0 |
| 2022-05-25 | $22.80 | $22.80 | $22.80 | $22.80 | $22.63 | 100 |
| 2022-05-24 | $21.60 | $22.65 | $21.60 | $22.50 | $22.33 | 2,253 |
| 2022-05-23 | $22.85 | $22.85 | $22.85 | $22.85 | $22.68 | 0 |
| 2022-05-20 | $22.85 | $22.85 | $22.85 | $22.85 | $22.68 | 0 |
| 2022-05-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.68 | 0 |
| 2022-05-18 | $22.85 | $22.85 | $22.85 | $22.85 | $22.54 | 0 |
| 2022-05-17 | $22.85 | $22.85 | $22.85 | $22.85 | $22.54 | 0 |
| 2022-05-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.54 | 0 |
| 2022-05-13 | $22.85 | $22.85 | $22.85 | $22.85 | $22.54 | 100 |
| 2022-05-12 | $22.50 | $22.50 | $22.00 | $22.00 | $21.70 | 650 |
| 2022-05-11 | $22.55 | $22.55 | $22.55 | $22.55 | $22.25 | 0 |
| 2022-05-10 | $22.55 | $22.55 | $22.55 | $22.55 | $22.25 | 200 |
| 2022-05-09 | $22.86 | $22.86 | $22.86 | $22.86 | $22.55 | 0 |
| 2022-05-06 | $22.86 | $22.86 | $22.86 | $22.86 | $22.55 | 0 |
| 2022-05-05 | $23.47 | $23.47 | $22.86 | $22.86 | $22.55 | 534 |
| 2022-05-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.43 | 150 |
| 2022-05-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.43 | 0 |
| 2022-05-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.43 | 0 |
| 2022-04-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.43 | 0 |
| 2022-04-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.43 | 150 |
| 2022-04-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.38 | 100 |
| 2022-04-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.43 | 657 |
| 2022-04-25 | $23.55 | $23.75 | $23.47 | $23.55 | $23.23 | 431 |
| 2022-04-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.23 | 0 |
| 2022-04-21 | $23.75 | $23.75 | $23.55 | $23.55 | $23.23 | 431 |
| 2022-04-20 | $23.61 | $23.61 | $23.61 | $23.61 | $23.29 | 200 |
| 2022-04-19 | $23.61 | $23.61 | $23.61 | $23.61 | $23.29 | 0 |
| 2022-04-18 | $23.61 | $23.61 | $23.61 | $23.61 | $23.29 | 0 |
| 2022-04-14 | $23.47 | $23.61 | $23.47 | $23.61 | $23.29 | 200 |
| 2022-04-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.18 | 275 |
| 2022-04-12 | $23.80 | $23.80 | $23.47 | $23.47 | $23.16 | 710 |
| 2022-04-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.38 | 0 |
| 2022-04-08 | $23.79 | $23.79 | $23.70 | $23.70 | $23.38 | 5,400 |
| 2022-04-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.48 | 0 |
| 2022-04-06 | $23.80 | $23.80 | $23.80 | $23.80 | $23.48 | 0 |
| 2022-04-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.48 | 0 |
| 2022-04-04 | $23.35 | $23.80 | $23.30 | $23.80 | $23.48 | 2,299 |
| 2022-04-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.48 | 0 |
| 2022-03-31 | $23.80 | $23.80 | $23.80 | $23.80 | $23.48 | 0 |
| 2022-03-30 | $23.49 | $23.80 | $23.35 | $23.80 | $23.48 | 1,494 |
| 2022-03-29 | $23.95 | $23.95 | $23.95 | $23.95 | $23.63 | 0 |
| 2022-03-28 | $23.95 | $23.95 | $23.95 | $23.95 | $23.63 | 0 |
| 2022-03-25 | $23.30 | $23.95 | $23.30 | $23.95 | $23.63 | 404 |
| 2022-03-24 | $23.95 | $23.95 | $23.95 | $23.95 | $23.63 | 100 |
| 2022-03-23 | $23.46 | $23.95 | $23.20 | $23.95 | $23.63 | 900 |
| 2022-03-22 | $24.00 | $24.00 | $23.50 | $23.50 | $23.18 | 3,652 |
| 2022-03-21 | $24.00 | $24.00 | $23.50 | $23.50 | $23.18 | 3,652 |
| 2022-03-18 | $24.11 | $24.11 | $23.50 | $24.00 | $23.68 | 2,759 |
| 2022-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.66 | 0 |
| 2022-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.66 | 100 |
| 2022-03-15 | $24.45 | $24.45 | $24.45 | $24.45 | $24.12 | 0 |
| 2022-03-14 | $24.45 | $24.45 | $24.45 | $24.45 | $24.12 | 0 |
| 2022-03-11 | $24.45 | $24.45 | $24.45 | $24.45 | $24.12 | 0 |
| 2022-03-10 | $24.45 | $24.45 | $24.45 | $24.45 | $24.12 | 0 |
| 2022-03-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.12 | 0 |
| 2022-03-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.12 | 100 |
| 2022-03-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.12 | 0 |
| 2022-03-04 | $24.45 | $24.45 | $24.45 | $24.45 | $24.12 | 403 |
| 2022-03-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.91 | 16 |
| 2022-03-02 | $25.25 | $25.25 | $24.20 | $25.25 | $24.91 | 1,056 |
| 2022-03-01 | $24.94 | $24.94 | $24.94 | $24.94 | $24.61 | 0 |
| 2022-02-28 | $24.94 | $24.94 | $24.94 | $24.94 | $24.61 | 100 |
| 2022-02-25 | $24.94 | $24.94 | $24.94 | $24.94 | $24.61 | 100 |
| 2022-02-24 | $24.20 | $24.20 | $24.20 | $24.20 | $23.88 | 0 |
| 2022-02-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.88 | 0 |
| 2022-02-22 | $24.20 | $24.20 | $24.20 | $24.20 | $23.88 | 0 |
| 2022-02-18 | $24.50 | $24.50 | $24.20 | $24.20 | $23.88 | 1,943 |
| 2022-02-17 | $24.23 | $24.23 | $24.23 | $24.23 | $23.90 | 206 |
| 2022-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 84 |
| 2022-02-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2022-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2022-02-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2022-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 1,648 |
| 2022-02-09 | $24.50 | $25.00 | $24.50 | $25.00 | $24.52 | 13,778 |
| 2022-02-08 | $23.93 | $24.40 | $23.93 | $24.40 | $23.93 | 2,528 |
| 2022-02-07 | $23.95 | $23.95 | $23.95 | $23.95 | $23.49 | 306 |
| 2022-02-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.39 | 0 |
| 2022-02-03 | $23.68 | $23.85 | $23.68 | $23.85 | $23.39 | 1,400 |
| 2022-02-02 | $24.25 | $24.25 | $23.75 | $23.75 | $23.30 | 2,610 |
| 2022-02-01 | $24.27 | $24.90 | $23.60 | $23.60 | $23.15 | 3,012 |
| 2022-01-31 | $24.90 | $24.90 | $24.90 | $24.90 | $24.42 | 0 |
| 2022-01-28 | $24.50 | $24.90 | $24.40 | $24.90 | $24.42 | 1,378 |
| 2022-01-27 | $24.40 | $24.40 | $24.40 | $24.40 | $23.93 | 2,000 |
| 2022-01-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.47 | 0 |
| 2022-01-25 | $24.95 | $24.95 | $24.95 | $24.95 | $24.47 | 0 |
| 2022-01-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.47 | 0 |
| 2022-01-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.47 | 0 |
| 2022-01-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.47 | 104 |
| 2022-01-19 | $24.75 | $24.75 | $24.60 | $24.60 | $24.13 | 454 |
| 2022-01-18 | $24.88 | $24.88 | $24.88 | $24.88 | $24.41 | 0 |
| 2022-01-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.41 | 0 |
| 2022-01-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.41 | 100 |
| 2022-01-12 | $24.88 | $24.88 | $24.88 | $24.88 | $24.41 | 0 |
| 2022-01-11 | $24.26 | $24.88 | $24.26 | $24.88 | $24.41 | 501 |
| 2022-01-10 | $24.15 | $24.70 | $24.15 | $24.70 | $24.23 | 564 |
| 2022-01-07 | $24.75 | $24.95 | $24.75 | $24.95 | $24.47 | 565 |
| 2022-01-06 | $24.74 | $24.74 | $24.74 | $24.74 | $24.27 | 0 |
| 2022-01-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.27 | 0 |
| 2022-01-04 | $24.50 | $24.74 | $24.50 | $24.74 | $24.27 | 1,162 |
| 2022-01-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.23 | 0 |
| 2021-12-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.23 | 0 |
| 2021-12-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.23 | 1,000 |
| 2021-12-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.28 | 200 |
| 2021-12-28 | $24.75 | $24.75 | $24.14 | $24.14 | $23.68 | 350 |
| 2021-12-27 | $24.14 | $24.14 | $24.14 | $24.14 | $23.68 | 500 |
| 2021-12-23 | $24.20 | $24.75 | $24.10 | $24.75 | $24.28 | 1,927 |
| 2021-12-22 | $24.11 | $24.11 | $24.11 | $24.11 | $23.65 | 100 |
| 2021-12-21 | $24.20 | $24.20 | $24.10 | $24.10 | $23.64 | 836 |
| 2021-12-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.03 | 400 |
| 2021-12-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.38 | 0 |
| 2021-12-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.38 | 100 |
| 2021-12-15 | $24.52 | $24.52 | $24.52 | $24.52 | $24.05 | 0 |
| 2021-12-14 | $24.52 | $24.85 | $24.52 | $24.52 | $24.05 | 401 |
| 2021-12-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.38 | 0 |
| 2021-12-10 | $24.85 | $24.85 | $24.85 | $24.85 | $24.38 | 100 |
| 2021-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-12-06 | $24.50 | $25.00 | $24.50 | $25.00 | $24.52 | 800 |
| 2021-12-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 28 |
| 2021-12-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 1 |
| 2021-12-01 | $24.10 | $25.00 | $24.10 | $25.00 | $24.52 | 405 |
| 2021-11-30 | $24.10 | $24.80 | $24.10 | $24.80 | $24.33 | 200 |
| 2021-11-29 | $24.10 | $24.90 | $24.10 | $24.90 | $24.42 | 274 |
| 2021-11-26 | $24.75 | $24.75 | $24.57 | $24.57 | $24.10 | 800 |
| 2021-11-24 | $24.91 | $24.91 | $24.91 | $24.91 | $24.43 | 0 |
| 2021-11-23 | $24.91 | $24.91 | $24.91 | $24.91 | $24.43 | 0 |
| 2021-11-22 | $24.99 | $24.99 | $24.91 | $24.91 | $24.43 | 2,071 |
| 2021-11-19 | $24.70 | $24.99 | $24.70 | $24.99 | $24.51 | 300 |
| 2021-11-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 181 |
| 2021-11-17 | $25.44 | $25.44 | $25.44 | $25.44 | $24.82 | 103 |
| 2021-11-16 | $25.40 | $25.40 | $25.00 | $25.00 | $24.39 | 353 |
| 2021-11-15 | $25.40 | $25.40 | $24.72 | $24.72 | $24.11 | 298 |
| 2021-11-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.39 | 0 |
| 2021-11-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.39 | 0 |
| 2021-11-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.39 | 100 |
| 2021-11-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.09 | 138 |
| 2021-11-08 | $24.59 | $25.00 | $24.59 | $24.70 | $24.09 | 628 |
| 2021-11-05 | $24.25 | $24.50 | $24.25 | $24.50 | $23.90 | 547 |
| 2021-11-04 | $24.49 | $24.49 | $24.49 | $24.49 | $23.89 | 57 |
| 2021-11-03 | $24.49 | $24.49 | $24.49 | $24.49 | $23.89 | 41 |
| 2021-11-02 | $24.00 | $24.49 | $24.00 | $24.49 | $23.89 | 908 |
| 2021-11-01 | $24.50 | $24.50 | $24.50 | $24.50 | $23.90 | 0 |
| 2021-10-29 | $23.94 | $24.50 | $23.94 | $24.50 | $23.90 | 52,751 |
| 2021-10-28 | $23.84 | $24.00 | $23.84 | $23.84 | $23.25 | 2,398 |
| 2021-10-27 | $23.84 | $23.84 | $23.84 | $23.84 | $23.25 | 0 |
| 2021-10-26 | $23.84 | $23.84 | $23.84 | $23.84 | $23.25 | 0 |
| 2021-10-25 | $23.84 | $23.84 | $23.84 | $23.84 | $23.25 | 0 |
| 2021-10-22 | $23.84 | $23.84 | $23.84 | $23.84 | $23.25 | 140 |
| 2021-10-21 | $23.00 | $23.84 | $23.00 | $23.05 | $22.48 | 1,166 |
| 2021-10-20 | $23.81 | $23.81 | $23.81 | $23.81 | $23.23 | 84 |
| 2021-10-19 | $23.81 | $23.81 | $23.81 | $23.81 | $23.23 | 100 |
| 2021-10-18 | $23.49 | $23.49 | $23.49 | $23.49 | $22.91 | 100 |
| 2021-10-15 | $23.49 | $23.49 | $23.49 | $23.49 | $22.91 | 180 |
| 2021-10-14 | $23.49 | $23.49 | $23.49 | $23.49 | $22.91 | 300 |
| 2021-10-13 | $22.91 | $23.29 | $22.75 | $23.29 | $22.72 | 1,154 |
| 2021-10-12 | $23.49 | $23.49 | $23.49 | $23.49 | $22.91 | 0 |
| 2021-10-11 | $23.49 | $23.49 | $23.49 | $23.49 | $22.91 | 0 |
| 2021-10-08 | $23.49 | $23.49 | $23.49 | $23.49 | $22.91 | 0 |
| 2021-10-07 | $23.49 | $23.49 | $23.49 | $23.49 | $22.91 | 0 |
| 2021-10-06 | $23.24 | $23.49 | $23.24 | $23.49 | $22.91 | 300 |
| 2021-10-05 | $23.49 | $23.49 | $23.49 | $23.49 | $22.91 | 0 |
| 2021-10-04 | $23.49 | $23.49 | $23.49 | $23.49 | $22.91 | 22 |
| 2021-10-01 | $23.49 | $23.49 | $23.49 | $23.49 | $22.91 | 0 |
| 2021-09-30 | $23.21 | $23.49 | $22.86 | $23.49 | $22.91 | 4,674 |
| 2021-09-29 | $23.55 | $23.55 | $23.55 | $23.55 | $22.97 | 0 |
| 2021-09-28 | $23.55 | $23.55 | $23.55 | $23.55 | $22.97 | 0 |
| 2021-09-27 | $23.55 | $23.55 | $23.55 | $23.55 | $22.97 | 0 |
| 2021-09-24 | $23.55 | $23.55 | $23.55 | $23.55 | $22.97 | 0 |
| 2021-09-23 | $23.20 | $23.55 | $23.20 | $23.55 | $22.97 | 636 |
| 2021-09-22 | $23.57 | $23.57 | $23.57 | $23.57 | $22.99 | 1 |
| 2021-09-21 | $23.60 | $23.60 | $23.57 | $23.57 | $22.99 | 677 |
| 2021-09-20 | $23.88 | $23.88 | $23.88 | $23.88 | $23.29 | 0 |
| 2021-09-17 | $23.60 | $23.88 | $23.60 | $23.88 | $23.29 | 474 |
| 2021-09-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.31 | 54 |
| 2021-09-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.31 | 66 |
| 2021-09-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.31 | 0 |
| 2021-09-13 | $23.70 | $23.90 | $23.70 | $23.90 | $23.31 | 30,000 |
| 2021-09-10 | $23.90 | $23.90 | $23.90 | $23.90 | $23.31 | 2 |
| 2021-09-09 | $23.90 | $23.90 | $23.90 | $23.90 | $23.31 | 0 |
| 2021-09-08 | $23.90 | $23.90 | $23.90 | $23.90 | $23.31 | 1 |
| 2021-09-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.31 | 0 |
| 2021-09-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.31 | 3,601 |
| 2021-09-02 | $23.90 | $23.90 | $23.90 | $23.90 | $23.31 | 1 |
| 2021-09-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.31 | 56 |
| 2021-08-31 | $23.49 | $23.90 | $23.45 | $23.90 | $23.31 | 41,115 |
| 2021-08-30 | $23.10 | $23.10 | $23.10 | $23.10 | $22.53 | 1,500 |
| 2021-08-27 | $23.30 | $23.49 | $23.30 | $23.49 | $22.91 | 200 |
| 2021-08-26 | $23.30 | $23.49 | $23.00 | $23.00 | $22.44 | 1,574 |
| 2021-08-25 | $23.35 | $23.49 | $23.00 | $23.49 | $22.91 | 3,141 |
| 2021-08-24 | $23.40 | $23.40 | $23.40 | $23.40 | $22.83 | 1,004 |
| 2021-08-23 | $23.05 | $23.25 | $23.00 | $23.25 | $22.67 | 1,317 |
| 2021-08-20 | $23.15 | $23.15 | $23.15 | $23.15 | $22.58 | 150 |
| 2021-08-19 | $23.48 | $23.48 | $23.27 | $23.27 | $22.70 | 200 |
| 2021-08-18 | $23.27 | $23.27 | $23.27 | $23.27 | $22.56 | 0 |
| 2021-08-17 | $23.09 | $23.27 | $23.09 | $23.27 | $22.56 | 1,210 |
| 2021-08-16 | $23.12 | $23.12 | $23.12 | $23.12 | $22.42 | 0 |
| 2021-08-13 | $23.12 | $23.12 | $23.12 | $23.12 | $22.42 | 3,701 |
| 2021-08-12 | $23.23 | $23.23 | $23.12 | $23.12 | $22.42 | 935 |
| 2021-08-11 | $23.23 | $23.23 | $23.23 | $23.23 | $22.52 | 200 |
| 2021-08-10 | $23.23 | $23.23 | $23.21 | $23.21 | $22.50 | 1,200 |
| 2021-08-09 | $23.60 | $23.60 | $23.23 | $23.23 | $22.52 | 500 |
| 2021-08-06 | $23.90 | $23.90 | $23.13 | $23.50 | $22.79 | 6,450 |
| 2021-08-05 | $24.21 | $24.21 | $24.21 | $24.21 | $23.47 | 0 |
| 2021-08-04 | $24.21 | $24.21 | $24.00 | $24.21 | $23.47 | 600 |
| 2021-08-03 | $24.29 | $24.29 | $24.29 | $24.29 | $23.55 | 0 |
| 2021-08-02 | $24.29 | $24.29 | $24.29 | $24.29 | $23.55 | 0 |
| 2021-07-30 | $24.40 | $24.45 | $23.90 | $24.29 | $23.55 | 5,436 |
| 2021-07-29 | $24.50 | $24.50 | $24.50 | $24.50 | $23.76 | 208 |
| 2021-07-28 | $24.65 | $24.65 | $24.65 | $24.65 | $23.90 | 89 |
| 2021-07-27 | $24.65 | $24.65 | $24.65 | $24.65 | $23.90 | 1 |
| 2021-07-26 | $24.50 | $24.65 | $24.50 | $24.65 | $23.90 | 622 |
| 2021-07-23 | $24.78 | $24.78 | $24.78 | $24.78 | $24.03 | 0 |
| 2021-07-22 | $24.55 | $24.78 | $24.25 | $24.78 | $24.03 | 2,511 |
| 2021-07-21 | $24.80 | $24.80 | $24.80 | $24.80 | $24.05 | 0 |
| 2021-07-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.05 | 0 |
| 2021-07-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.05 | 0 |
| 2021-07-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.05 | 0 |
| 2021-07-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.05 | 103 |
| 2021-07-14 | $24.55 | $24.55 | $24.55 | $24.55 | $23.80 | 359 |
| 2021-07-13 | $24.65 | $24.65 | $24.65 | $24.65 | $23.90 | 79 |
| 2021-07-12 | $24.70 | $24.70 | $24.65 | $24.65 | $23.90 | 294 |
| 2021-07-09 | $25.09 | $25.09 | $25.09 | $25.09 | $24.33 | 400 |
| 2021-07-08 | $24.70 | $25.08 | $24.70 | $25.08 | $24.32 | 447 |
| 2021-07-07 | $25.08 | $25.08 | $25.08 | $25.08 | $24.32 | 100 |
| 2021-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.24 | 200 |
| 2021-07-02 | $24.70 | $24.70 | $24.70 | $24.70 | $23.95 | 1,154 |
| 2021-07-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.14 | 0 |
| 2021-06-30 | $24.90 | $24.90 | $24.90 | $24.90 | $24.14 | 200 |
| 2021-06-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.14 | 0 |
| 2021-06-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.14 | 80 |
| 2021-06-25 | $24.90 | $24.95 | $24.90 | $24.90 | $24.14 | 5,366 |
| 2021-06-24 | $25.24 | $25.24 | $25.24 | $25.24 | $24.47 | 0 |
| 2021-06-23 | $25.24 | $25.24 | $25.24 | $25.24 | $24.47 | 100 |
| 2021-06-22 | $24.92 | $25.09 | $24.92 | $24.92 | $24.16 | 14,140 |
| 2021-06-21 | $25.30 | $25.30 | $24.95 | $24.95 | $24.19 | 917 |
| 2021-06-18 | $25.40 | $25.40 | $25.32 | $25.32 | $24.55 | 400 |
| 2021-06-17 | $25.40 | $25.40 | $25.40 | $25.40 | $24.63 | 3 |
| 2021-06-16 | $25.40 | $25.40 | $25.40 | $25.40 | $24.63 | 0 |
| 2021-06-15 | $25.40 | $25.40 | $25.40 | $25.40 | $24.63 | 0 |
| 2021-06-14 | $25.40 | $25.40 | $25.40 | $25.40 | $24.63 | 250 |
| 2021-06-11 | $25.49 | $25.49 | $25.49 | $25.49 | $24.71 | 10 |
| 2021-06-10 | $25.64 | $25.64 | $25.48 | $25.49 | $24.71 | 1,000 |
| 2021-06-09 | $25.65 | $25.65 | $25.65 | $25.65 | $24.87 | 0 |
| 2021-06-08 | $25.65 | $25.65 | $25.65 | $25.65 | $24.87 | 0 |
| 2021-06-07 | $25.65 | $25.65 | $25.65 | $25.65 | $24.87 | 0 |
| 2021-06-04 | $25.65 | $25.65 | $25.65 | $25.65 | $24.87 | 601 |
| 2021-06-03 | $25.65 | $25.65 | $25.65 | $25.65 | $24.87 | 501 |
| 2021-06-02 | $25.25 | $25.45 | $25.25 | $25.45 | $24.68 | 352 |
| 2021-06-01 | $25.70 | $25.70 | $25.25 | $25.65 | $24.87 | 1,295 |
| 2021-05-28 | $25.75 | $25.75 | $25.75 | $25.75 | $24.97 | 0 |
| 2021-05-27 | $25.75 | $25.75 | $25.75 | $25.75 | $24.97 | 0 |
| 2021-05-26 | $25.75 | $25.75 | $25.75 | $25.75 | $24.97 | 886 |
| 2021-05-25 | $25.75 | $25.80 | $25.75 | $25.80 | $25.02 | 300 |
| 2021-05-24 | $25.75 | $25.75 | $25.75 | $25.75 | $24.97 | 0 |
| 2021-05-21 | $25.75 | $25.75 | $25.75 | $25.75 | $24.97 | 0 |
| 2021-05-20 | $25.70 | $25.75 | $25.70 | $25.75 | $24.97 | 300 |
| 2021-05-19 | $25.75 | $25.98 | $25.75 | $25.98 | $25.05 | 500 |
| 2021-05-18 | $26.04 | $26.04 | $26.04 | $26.04 | $25.11 | 0 |
| 2021-05-17 | $26.04 | $26.04 | $26.04 | $26.04 | $25.11 | 0 |
| 2021-05-14 | $26.04 | $26.04 | $26.04 | $26.04 | $25.11 | 100 |
| 2021-05-13 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 421 |
| 2021-05-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.07 | 1 |
| 2021-05-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.07 | 150 |
| 2021-05-10 | $26.65 | $26.65 | $26.65 | $26.65 | $25.70 | 0 |
| 2021-05-07 | $26.65 | $26.65 | $26.65 | $26.65 | $25.70 | 3 |
| 2021-05-06 | $25.89 | $26.65 | $25.89 | $26.65 | $25.70 | 528 |
| 2021-05-05 | $26.74 | $26.74 | $26.74 | $26.74 | $25.79 | 0 |
| 2021-05-04 | $26.74 | $26.74 | $26.74 | $26.74 | $25.79 | 0 |
| 2021-05-03 | $26.70 | $26.74 | $25.76 | $26.74 | $25.79 | 573 |
| 2021-04-30 | $26.64 | $26.64 | $26.64 | $26.64 | $25.69 | 0 |
| 2021-04-29 | $26.64 | $26.64 | $26.64 | $26.64 | $25.69 | 100 |
| 2021-04-28 | $26.25 | $26.62 | $26.25 | $26.62 | $25.67 | 766 |
| 2021-04-27 | $26.00 | $26.40 | $26.00 | $26.40 | $25.46 | 900 |
| 2021-04-26 | $26.30 | $26.30 | $26.30 | $26.30 | $25.36 | 0 |
| 2021-04-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.36 | 0 |
| 2021-04-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.36 | 0 |
| 2021-04-21 | $26.30 | $26.30 | $26.30 | $26.30 | $25.36 | 0 |
| 2021-04-20 | $26.06 | $26.30 | $25.30 | $26.30 | $25.36 | 1,518 |
| 2021-04-19 | $26.53 | $26.53 | $26.53 | $26.53 | $25.58 | 100 |
| 2021-04-16 | $26.80 | $26.80 | $26.06 | $26.06 | $25.13 | 258 |
| 2021-04-15 | $26.75 | $26.75 | $26.75 | $26.75 | $25.80 | 0 |
| 2021-04-14 | $26.75 | $26.75 | $26.75 | $26.75 | $25.80 | 100 |
| 2021-04-13 | $26.75 | $27.00 | $25.90 | $26.50 | $25.56 | 3,364 |
| 2021-04-12 | $26.48 | $26.48 | $26.48 | $26.48 | $25.54 | 0 |
| 2021-04-09 | $26.48 | $26.48 | $26.48 | $26.48 | $25.54 | 0 |
| 2021-04-08 | $26.00 | $26.48 | $26.00 | $26.48 | $25.54 | 1,760 |
| 2021-04-07 | $26.45 | $26.45 | $26.45 | $26.45 | $25.51 | 0 |
| 2021-04-06 | $26.45 | $26.45 | $26.45 | $26.45 | $25.51 | 0 |
| 2021-04-05 | $25.65 | $26.45 | $25.65 | $26.45 | $25.51 | 3,930 |
| 2021-04-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.07 | 100 |
| 2021-03-31 | $25.76 | $25.76 | $25.76 | $25.76 | $24.84 | 108 |
| 2021-03-30 | $25.50 | $25.50 | $25.50 | $25.50 | $24.59 | 200 |
| 2021-03-29 | $25.80 | $26.25 | $25.60 | $26.25 | $25.31 | 500 |
| 2021-03-26 | $26.05 | $26.05 | $26.05 | $26.05 | $25.12 | 0 |
| 2021-03-25 | $26.05 | $26.05 | $26.05 | $26.05 | $25.12 | 100 |
| 2021-03-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.07 | 330 |
| 2021-03-23 | $26.05 | $26.25 | $26.00 | $26.00 | $25.07 | 600 |
| 2021-03-22 | $26.10 | $26.89 | $26.05 | $26.05 | $25.12 | 900 |
| 2021-03-19 | $26.79 | $26.79 | $26.79 | $26.79 | $25.84 | 0 |
| 2021-03-18 | $26.50 | $26.79 | $26.50 | $26.79 | $25.84 | 730 |
| 2021-03-17 | $26.65 | $26.65 | $26.65 | $26.65 | $25.70 | 320 |
| 2021-03-16 | $26.65 | $26.65 | $26.65 | $26.65 | $25.70 | 0 |
| 2021-03-15 | $26.65 | $26.65 | $26.65 | $26.65 | $25.70 | 400 |
| 2021-03-12 | $26.64 | $26.64 | $26.64 | $26.64 | $25.69 | 0 |
| 2021-03-11 | $26.64 | $26.64 | $26.64 | $26.64 | $25.69 | 26 |
| 2021-03-10 | $25.25 | $26.64 | $25.25 | $26.64 | $25.69 | 700 |
| 2021-03-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.01 | 3 |
| 2021-03-08 | $24.89 | $24.90 | $24.89 | $24.90 | $24.01 | 200 |
| 2021-03-05 | $24.15 | $24.89 | $24.15 | $24.89 | $24.00 | 354 |
| 2021-03-04 | $24.50 | $24.50 | $24.50 | $24.50 | $23.63 | 0 |
| 2021-03-03 | $24.50 | $24.50 | $24.50 | $24.50 | $23.63 | 0 |
| 2021-03-02 | $24.50 | $24.50 | $24.50 | $24.50 | $23.63 | 200 |
| 2021-03-01 | $24.75 | $24.75 | $24.75 | $24.75 | $23.87 | 100 |
| 2021-02-26 | $24.75 | $24.75 | $24.75 | $24.75 | $23.87 | 100 |
| 2021-02-25 | $24.06 | $24.06 | $24.06 | $24.06 | $23.20 | 1,255 |
| 2021-02-24 | $25.07 | $25.07 | $24.06 | $24.06 | $23.20 | 1,255 |
| 2021-02-23 | $25.25 | $25.25 | $23.83 | $24.00 | $23.15 | 1,563 |
| 2021-02-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.35 | 0 |
| 2021-02-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.35 | 26 |
| 2021-02-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.11 | 3,808 |
| 2021-02-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 3,808 |
| 2021-02-16 | $23.75 | $23.75 | $23.75 | $23.75 | $22.78 | 0 |
| 2021-02-12 | $24.00 | $24.00 | $23.75 | $23.75 | $22.78 | 614 |
| 2021-02-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.02 | 0 |
| 2021-02-10 | $23.39 | $24.00 | $22.01 | $24.00 | $23.02 | 1,892 |
| 2021-02-09 | $24.80 | $25.00 | $24.80 | $25.00 | $23.98 | 226 |
| 2021-02-08 | $24.15 | $24.15 | $24.15 | $24.15 | $23.16 | 352 |
| 2021-02-05 | $24.00 | $24.15 | $24.00 | $24.00 | $23.02 | 2,293 |
| 2021-02-04 | $23.25 | $23.25 | $23.25 | $23.25 | $22.30 | 13 |
| 2021-02-03 | $22.63 | $23.25 | $22.63 | $23.25 | $22.30 | 258 |
| 2021-02-02 | $22.25 | $22.66 | $22.25 | $22.40 | $21.48 | 1,100 |
| 2021-02-01 | $22.40 | $22.40 | $22.40 | $22.40 | $21.48 | 0 |
| 2021-01-29 | $22.12 | $22.40 | $22.11 | $22.40 | $21.48 | 1,100 |
| 2021-01-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 13 |
| 2021-01-27 | $23.06 | $23.26 | $23.00 | $23.00 | $22.06 | 443 |
| 2021-01-26 | $24.15 | $24.15 | $24.15 | $24.15 | $23.16 | 0 |
| 2021-01-25 | $24.15 | $24.15 | $24.15 | $24.15 | $23.16 | 0 |
| 2021-01-22 | $24.15 | $24.15 | $24.15 | $24.15 | $23.16 | 0 |
| 2021-01-21 | $24.15 | $24.15 | $24.15 | $24.15 | $23.16 | 0 |
| 2021-01-20 | $24.15 | $24.18 | $24.15 | $24.15 | $23.16 | 1,410 |
| 2021-01-19 | $22.80 | $24.15 | $22.80 | $23.58 | $22.61 | 2 |
| 2021-01-15 | $23.58 | $23.58 | $23.58 | $23.58 | $22.61 | 0 |
| 2021-01-14 | $23.58 | $23.58 | $23.58 | $23.58 | $22.61 | 0 |
| 2021-01-13 | $23.58 | $23.58 | $23.58 | $23.58 | $22.61 | 0 |
| 2021-01-12 | $23.58 | $23.58 | $23.58 | $23.58 | $22.61 | 2 |
| 2021-01-11 | $23.04 | $23.58 | $23.00 | $23.58 | $22.61 | 1,020 |
| 2021-01-08 | $23.85 | $24.10 | $23.85 | $24.03 | $23.04 | 8,200 |
| 2021-01-07 | $22.73 | $22.73 | $22.73 | $22.73 | $21.79 | 0 |
| 2021-01-06 | $22.70 | $22.75 | $22.58 | $22.73 | $21.79 | 5,344 |
| 2021-01-05 | $22.40 | $22.55 | $22.40 | $22.40 | $21.48 | 900 |
| 2021-01-04 | $22.75 | $22.75 | $22.75 | $22.75 | $21.82 | 600 |
| 2020-12-31 | $23.00 | $23.00 | $22.35 | $23.00 | $22.06 | 2,282 |
| 2020-12-30 | $23.40 | $23.40 | $23.40 | $23.40 | $22.44 | 0 |
| 2020-12-29 | $23.50 | $23.50 | $23.40 | $23.40 | $22.44 | 367 |
| 2020-12-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.02 | 0 |
| 2020-12-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.02 | 0 |
| 2020-12-23 | $23.85 | $24.00 | $23.85 | $24.00 | $23.02 | 500 |
| 2020-12-22 | $23.85 | $23.85 | $23.85 | $23.85 | $22.87 | 0 |
| 2020-12-21 | $23.85 | $23.85 | $23.85 | $23.85 | $22.87 | 1 |
| 2020-12-18 | $22.76 | $23.85 | $22.76 | $23.85 | $22.87 | 234 |
| 2020-12-17 | $23.85 | $23.85 | $23.85 | $23.85 | $22.87 | 100 |
| 2020-12-16 | $23.60 | $23.60 | $23.60 | $23.60 | $22.63 | 136 |
| 2020-12-15 | $22.30 | $23.55 | $22.30 | $23.55 | $22.58 | 606 |
| 2020-12-14 | $22.29 | $22.29 | $22.29 | $22.29 | $21.38 | 5 |
| 2020-12-11 | $22.29 | $22.29 | $22.29 | $22.29 | $21.38 | 0 |
| 2020-12-10 | $22.29 | $22.29 | $22.29 | $22.29 | $21.38 | 227 |
| 2020-12-09 | $22.32 | $22.32 | $22.32 | $22.32 | $21.41 | 167 |
| 2020-12-08 | $22.30 | $22.30 | $22.30 | $22.30 | $21.39 | 103 |
| 2020-12-07 | $22.20 | $22.20 | $22.05 | $22.05 | $21.15 | 1,012 |
| 2020-12-04 | $22.26 | $22.26 | $22.20 | $22.20 | $21.29 | 1,063 |
| 2020-12-03 | $22.21 | $22.40 | $22.21 | $22.27 | $21.36 | 2,801 |
| 2020-12-02 | $22.30 | $22.35 | $22.30 | $22.35 | $21.43 | 4,300 |
| 2020-12-01 | $22.35 | $22.40 | $22.20 | $22.40 | $21.48 | 12,694 |
| 2020-11-30 | $22.35 | $22.35 | $22.34 | $22.34 | $21.42 | 600 |
| 2020-11-27 | $22.70 | $22.70 | $22.70 | $22.70 | $21.77 | 7 |
| 2020-11-25 | $22.45 | $22.90 | $22.45 | $22.70 | $21.77 | 2,435 |
| 2020-11-24 | $21.87 | $22.75 | $21.37 | $22.17 | $21.26 | 17,647 |
| 2020-11-23 | $22.50 | $22.50 | $22.30 | $22.30 | $21.39 | 200 |
| 2020-11-20 | $21.25 | $22.05 | $21.25 | $21.85 | $20.95 | 4,310 |
| 2020-11-19 | $21.25 | $21.25 | $21.25 | $21.25 | $20.38 | 0 |
| 2020-11-18 | $21.00 | $21.50 | $21.00 | $21.25 | $20.25 | 3,030 |
| 2020-11-17 | $20.75 | $20.75 | $20.75 | $20.75 | $19.77 | 0 |
| 2020-11-16 | $20.75 | $20.75 | $20.66 | $20.75 | $19.77 | 1,000 |
| 2020-11-13 | $19.68 | $20.75 | $19.68 | $20.75 | $19.77 | 2,314 |
| 2020-11-12 | $19.60 | $20.50 | $19.60 | $20.03 | $19.08 | 13,368 |
| 2020-11-11 | $19.60 | $20.00 | $19.60 | $19.60 | $18.67 | 2,919 |
| 2020-11-10 | $20.20 | $20.30 | $19.80 | $20.30 | $19.34 | 1,009 |
| 2020-11-09 | $20.30 | $20.30 | $20.30 | $20.30 | $19.34 | 123 |
| 2020-11-06 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-11-05 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-11-04 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-11-03 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-11-02 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-10-30 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-10-29 | $19.33 | $19.33 | $19.25 | $19.25 | $18.34 | 338 |
| 2020-10-28 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 1 |
| 2020-10-27 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-10-26 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-10-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-10-22 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-10-21 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-10-20 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-10-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 200 |
| 2020-10-16 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-10-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-10-14 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 500 |
| 2020-10-13 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-10-12 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-10-09 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-10-08 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 100 |
| 2020-10-07 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 100 |
| 2020-10-06 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 300 |
| 2020-10-05 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 89 |
| 2020-10-02 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 100 |
| 2020-10-01 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 900 |
| 2020-09-30 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-09-29 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-09-28 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-09-25 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-09-24 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 1 |
| 2020-09-23 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 1,578 |
| 2020-09-22 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-09-21 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-09-18 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-09-17 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-09-16 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 300 |
| 2020-09-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-09-14 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 210 |
| 2020-09-11 | $19.20 | $19.20 | $19.20 | $19.20 | $18.29 | 75 |
| 2020-09-10 | $19.20 | $19.20 | $19.20 | $19.20 | $18.29 | 0 |
| 2020-09-09 | $19.10 | $19.20 | $19.10 | $19.20 | $18.29 | 500 |
| 2020-09-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.10 | 0 |
| 2020-09-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.10 | 67 |
| 2020-09-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.10 | 1 |
| 2020-09-02 | $19.06 | $19.06 | $19.00 | $19.00 | $18.10 | 1,190 |
| 2020-09-01 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-08-31 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-08-28 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 26 |
| 2020-08-27 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-08-26 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 2,000 |
| 2020-08-25 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-08-24 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-08-21 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 212 |
| 2020-08-20 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-08-19 | $20.95 | $20.95 | $19.25 | $19.25 | $18.21 | 1,105 |
| 2020-08-18 | $20.00 | $20.00 | $20.00 | $20.00 | $18.92 | 0 |
| 2020-08-17 | $20.00 | $20.00 | $20.00 | $20.00 | $18.92 | 0 |
| 2020-08-14 | $20.00 | $20.00 | $20.00 | $20.00 | $18.92 | 0 |
| 2020-08-13 | $20.00 | $20.00 | $20.00 | $20.00 | $18.92 | 0 |
| 2020-08-12 | $20.00 | $20.00 | $20.00 | $20.00 | $18.92 | 350 |
| 2020-08-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.92 | 0 |
| 2020-08-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.92 | 0 |
| 2020-08-07 | $20.00 | $20.00 | $20.00 | $20.00 | $18.92 | 100 |
| 2020-08-06 | $21.22 | $21.22 | $21.22 | $21.22 | $20.07 | 50 |
| 2020-08-05 | $21.22 | $21.22 | $21.22 | $21.22 | $20.07 | 0 |
| 2020-08-04 | $20.22 | $21.22 | $20.02 | $21.22 | $20.07 | 400 |
| 2020-08-03 | $21.25 | $21.25 | $21.25 | $21.25 | $20.10 | 0 |
| 2020-07-31 | $21.25 | $21.25 | $21.25 | $21.25 | $20.10 | 0 |
| 2020-07-30 | $21.25 | $21.25 | $21.25 | $21.25 | $20.10 | 0 |
| 2020-07-29 | $21.25 | $21.25 | $21.25 | $21.25 | $20.10 | 0 |
| 2020-07-28 | $20.00 | $21.25 | $20.00 | $21.25 | $20.10 | 300 |
| 2020-07-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.34 | 0 |
| 2020-07-24 | $21.50 | $21.50 | $21.50 | $21.50 | $20.34 | 0 |
| 2020-07-23 | $21.50 | $21.50 | $21.50 | $21.50 | $20.34 | 100 |
| 2020-07-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.34 | 0 |
| 2020-07-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.34 | 100 |
| 2020-07-20 | $20.22 | $20.22 | $20.22 | $20.22 | $19.13 | 249 |
| 2020-07-17 | $21.25 | $21.25 | $21.25 | $21.25 | $20.10 | 0 |
| 2020-07-16 | $21.25 | $21.25 | $21.25 | $21.25 | $20.10 | 4 |
| 2020-07-15 | $21.25 | $21.25 | $21.25 | $21.25 | $20.10 | 0 |
| 2020-07-14 | $21.25 | $21.25 | $21.25 | $21.25 | $20.10 | 100 |
| 2020-07-13 | $21.25 | $21.25 | $21.25 | $21.25 | $20.10 | 0 |
| 2020-07-10 | $21.25 | $21.25 | $21.25 | $21.25 | $20.10 | 0 |
| 2020-07-09 | $21.25 | $21.25 | $21.25 | $21.25 | $20.10 | 0 |
| 2020-07-08 | $20.50 | $21.25 | $20.50 | $21.25 | $20.10 | 1,562 |
| 2020-07-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.86 | 100 |
| 2020-07-06 | $21.25 | $21.25 | $21.25 | $21.25 | $20.10 | 200 |
| 2020-07-02 | $21.25 | $23.75 | $21.25 | $21.50 | $20.34 | 2,800 |
| 2020-07-01 | $20.65 | $20.65 | $20.65 | $20.65 | $19.53 | 0 |
| 2020-06-30 | $20.65 | $20.65 | $20.65 | $20.65 | $19.53 | 900 |
| 2020-06-29 | $21.50 | $21.95 | $21.50 | $21.95 | $20.76 | 1,162 |
| 2020-06-26 | $21.00 | $21.00 | $21.00 | $21.00 | $19.86 | 1,200 |
| 2020-06-25 | $21.50 | $21.50 | $21.50 | $21.50 | $20.34 | 0 |
| 2020-06-24 | $21.00 | $21.50 | $21.00 | $21.50 | $20.34 | 1,162 |
| 2020-06-23 | $21.00 | $21.00 | $21.00 | $21.00 | $19.86 | 1,000 |
| 2020-06-22 | $21.25 | $21.25 | $21.25 | $21.25 | $20.10 | 0 |
| 2020-06-19 | $21.13 | $21.25 | $21.00 | $21.25 | $20.10 | 1,145 |
| 2020-06-18 | $20.25 | $21.00 | $20.25 | $21.00 | $19.86 | 539 |
| 2020-06-17 | $19.75 | $19.75 | $19.75 | $19.75 | $18.68 | 8 |
| 2020-06-16 | $19.75 | $19.75 | $19.75 | $19.75 | $18.68 | 0 |
| 2020-06-15 | $19.75 | $19.75 | $19.75 | $19.75 | $18.68 | 78 |
| 2020-06-12 | $19.75 | $19.75 | $19.75 | $19.75 | $18.68 | 2 |
| 2020-06-11 | $19.75 | $19.75 | $19.75 | $19.75 | $18.68 | 272 |
| 2020-06-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.92 | 4,676 |
| 2020-06-09 | $20.00 | $20.00 | $20.00 | $20.00 | $18.92 | 0 |
| 2020-06-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.92 | 348 |
| 2020-06-05 | $20.00 | $20.00 | $20.00 | $20.00 | $18.92 | 64 |
| 2020-06-04 | $18.75 | $20.00 | $18.75 | $20.00 | $18.92 | 201 |
| 2020-06-03 | $18.70 | $19.99 | $18.70 | $19.99 | $18.91 | 400 |
| 2020-06-02 | $19.55 | $19.55 | $19.55 | $19.55 | $18.49 | 0 |
| 2020-06-01 | $19.55 | $19.55 | $19.55 | $19.55 | $18.49 | 100 |
| 2020-05-29 | $19.55 | $19.55 | $19.55 | $19.55 | $18.49 | 0 |
| 2020-05-28 | $19.55 | $19.55 | $19.55 | $19.55 | $18.49 | 0 |
| 2020-05-27 | $19.55 | $19.55 | $19.55 | $19.55 | $18.49 | 0 |
| 2020-05-26 | $19.55 | $19.55 | $19.55 | $19.55 | $18.49 | 0 |
| 2020-05-22 | $19.55 | $19.55 | $19.55 | $19.55 | $18.49 | 100 |
| 2020-05-21 | $19.32 | $19.32 | $19.32 | $19.32 | $18.27 | 1 |
| 2020-05-20 | $19.46 | $19.46 | $19.46 | $19.46 | $18.27 | 1,001 |
| 2020-05-19 | $19.49 | $19.49 | $19.49 | $19.49 | $18.30 | 100 |
| 2020-05-18 | $18.01 | $18.01 | $18.01 | $18.01 | $16.91 | 0 |
| 2020-05-15 | $19.01 | $19.01 | $18.01 | $18.01 | $16.91 | 2,511 |
| 2020-05-14 | $19.27 | $19.27 | $19.27 | $19.27 | $18.10 | 0 |
| 2020-05-13 | $19.73 | $19.73 | $19.27 | $19.27 | $18.10 | 450 |
| 2020-05-12 | $20.25 | $20.25 | $20.25 | $20.25 | $19.02 | 500 |
| 2020-05-11 | $20.35 | $20.35 | $20.35 | $20.35 | $19.11 | 0 |
| 2020-05-08 | $20.35 | $20.35 | $20.35 | $20.35 | $19.11 | 0 |
| 2020-05-07 | $20.35 | $20.35 | $20.35 | $20.35 | $19.11 | 0 |
| 2020-05-06 | $20.35 | $20.35 | $20.35 | $20.35 | $19.11 | 0 |
| 2020-05-05 | $20.25 | $20.35 | $19.51 | $20.35 | $19.11 | 1,300 |
| 2020-05-04 | $20.25 | $20.25 | $20.25 | $20.25 | $19.02 | 384 |
| 2020-05-01 | $20.35 | $20.35 | $20.35 | $20.35 | $19.11 | 0 |
| 2020-04-30 | $20.00 | $20.35 | $20.00 | $20.35 | $19.11 | 400 |
| 2020-04-29 | $20.30 | $20.30 | $20.30 | $20.30 | $19.06 | 100 |
| 2020-04-28 | $19.75 | $19.75 | $19.75 | $19.75 | $18.55 | 0 |
| 2020-04-27 | $19.75 | $19.75 | $19.75 | $19.75 | $18.55 | 0 |
| 2020-04-24 | $19.75 | $19.75 | $19.75 | $19.75 | $18.55 | 0 |
| 2020-04-23 | $20.00 | $20.00 | $19.75 | $19.75 | $18.55 | 442 |
| 2020-04-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.72 | 0 |
| 2020-04-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.72 | 0 |
| 2020-04-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.72 | 0 |
| 2020-04-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.72 | 0 |
| 2020-04-16 | $22.20 | $22.20 | $21.00 | $21.00 | $19.72 | 500 |
| 2020-04-15 | $24.40 | $24.40 | $24.40 | $24.40 | $22.91 | 101 |
| 2020-04-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.60 | 0 |
| 2020-04-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.60 | 0 |
| 2020-04-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.60 | 0 |
| 2020-04-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.60 | 100 |
| 2020-04-07 | $22.26 | $22.26 | $22.26 | $22.26 | $20.90 | 0 |
| 2020-04-06 | $22.26 | $22.26 | $22.26 | $22.26 | $20.90 | 0 |
| 2020-04-03 | $22.26 | $22.26 | $22.26 | $22.26 | $20.90 | 0 |
| 2020-04-02 | $22.30 | $22.30 | $22.26 | $22.26 | $20.90 | 300 |
| 2020-04-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.60 | 0 |
| 2020-03-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.60 | 0 |
| 2020-03-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.60 | 100 |
| 2020-03-27 | $22.00 | $22.00 | $21.80 | $22.00 | $20.66 | 800 |
| 2020-03-26 | $21.96 | $21.96 | $21.00 | $21.00 | $19.72 | 200 |
| 2020-03-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.78 | 291 |
| 2020-03-24 | $25.00 | $25.00 | $19.25 | $22.00 | $20.66 | 2,712 |
| 2020-03-23 | $25.00 | $25.00 | $24.00 | $24.00 | $22.54 | 400 |
| 2020-03-20 | $26.00 | $26.00 | $26.00 | $26.00 | $24.42 | 0 |
| 2020-03-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.42 | 0 |
| 2020-03-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.42 | 0 |
| 2020-03-17 | $25.10 | $26.00 | $25.00 | $26.00 | $24.42 | 715 |
| 2020-03-16 | $25.14 | $25.14 | $25.14 | $25.14 | $23.61 | 210 |
| 2020-03-13 | $26.60 | $26.60 | $26.60 | $26.60 | $24.98 | 5 |
| 2020-03-12 | $26.60 | $26.60 | $26.60 | $26.60 | $24.98 | 300 |
| 2020-03-11 | $27.10 | $27.10 | $27.10 | $27.10 | $25.45 | 0 |
| 2020-03-10 | $27.10 | $27.10 | $27.10 | $27.10 | $25.45 | 1 |
| 2020-03-09 | $30.20 | $30.20 | $27.01 | $27.10 | $25.45 | 2,947 |
| 2020-03-06 | $30.50 | $30.50 | $30.50 | $30.50 | $28.64 | 52 |
| 2020-03-05 | $30.60 | $30.60 | $30.50 | $30.50 | $28.64 | 300 |
| 2020-03-04 | $31.35 | $31.35 | $31.35 | $31.35 | $29.44 | 0 |
| 2020-03-03 | $31.35 | $31.35 | $31.35 | $31.35 | $29.44 | 100 |
| 2020-03-02 | $31.35 | $31.35 | $31.35 | $31.35 | $29.44 | 0 |
| 2020-02-28 | $31.35 | $31.35 | $31.35 | $31.35 | $29.44 | 100 |
| 2020-02-27 | $32.05 | $32.05 | $32.01 | $32.01 | $30.06 | 200 |
| 2020-02-26 | $32.75 | $32.75 | $32.75 | $32.75 | $30.75 | 0 |
| 2020-02-25 | $32.75 | $32.75 | $32.75 | $32.75 | $30.75 | 0 |
| 2020-02-24 | $32.75 | $32.75 | $32.75 | $32.75 | $30.75 | 1,830 |
| 2020-02-21 | $33.93 | $33.93 | $33.93 | $33.93 | $31.86 | 0 |
| 2020-02-20 | $32.77 | $33.93 | $32.77 | $33.93 | $31.86 | 205 |
| 2020-02-19 | $33.50 | $33.50 | $33.50 | $33.50 | $31.33 | 0 |
| 2020-02-18 | $33.50 | $33.50 | $33.50 | $33.50 | $31.33 | 0 |
| 2020-02-14 | $33.50 | $33.50 | $33.50 | $33.50 | $31.33 | 0 |
| 2020-02-13 | $33.50 | $33.50 | $33.50 | $33.50 | $31.33 | 0 |
| 2020-02-12 | $33.50 | $33.50 | $33.50 | $33.50 | $31.33 | 0 |
| 2020-02-11 | $33.50 | $33.50 | $33.50 | $33.50 | $31.33 | 98 |
| 2020-02-10 | $33.50 | $33.50 | $33.50 | $33.50 | $31.33 | 0 |
| 2020-02-07 | $33.50 | $33.50 | $33.50 | $33.50 | $31.33 | 0 |
| 2020-02-06 | $33.50 | $33.50 | $33.50 | $33.50 | $31.33 | 100 |
| 2020-02-04 | $34.00 | $34.00 | $34.00 | $34.00 | $31.80 | 8 |
| 2020-02-03 | $34.00 | $34.00 | $34.00 | $34.00 | $31.80 | 0 |
| 2020-01-31 | $34.25 | $34.25 | $33.00 | $34.00 | $31.80 | 602 |
| 2020-01-30 | $34.39 | $34.39 | $34.39 | $34.39 | $32.16 | 2 |
| 2020-01-29 | $34.39 | $34.39 | $34.39 | $34.39 | $32.16 | 0 |
| 2020-01-28 | $34.39 | $34.39 | $34.39 | $34.39 | $32.16 | 0 |
| 2020-01-27 | $32.25 | $34.39 | $32.25 | $34.39 | $32.16 | 1,558 |
| 2020-01-24 | $31.45 | $31.45 | $31.45 | $31.45 | $29.41 | 0 |
| 2020-01-23 | $31.45 | $31.45 | $31.45 | $31.45 | $29.41 | 0 |
| 2020-01-22 | $31.45 | $31.45 | $31.45 | $31.45 | $29.41 | 0 |
| 2020-01-21 | $31.45 | $31.45 | $31.45 | $31.45 | $29.41 | 0 |
| 2020-01-17 | $31.45 | $31.45 | $31.45 | $31.45 | $29.41 | 0 |
| 2020-01-16 | $31.45 | $31.65 | $31.45 | $31.45 | $29.41 | 450 |
| 2020-01-15 | $31.50 | $31.50 | $31.50 | $31.50 | $29.46 | 15 |
| 2020-01-14 | $31.50 | $31.50 | $31.50 | $31.50 | $29.46 | 0 |
| 2020-01-13 | $31.80 | $31.80 | $31.50 | $31.50 | $29.46 | 5,100 |
| 2020-01-10 | $31.75 | $31.75 | $31.75 | $31.75 | $29.69 | 0 |
| 2020-01-09 | $31.75 | $31.75 | $31.75 | $31.75 | $29.69 | 0 |
| 2020-01-08 | $31.75 | $31.75 | $31.75 | $31.75 | $29.69 | 0 |
| 2020-01-07 | $31.75 | $31.75 | $31.75 | $31.75 | $29.69 | 800 |
| 2020-01-06 | $31.75 | $31.75 | $31.75 | $31.75 | $29.69 | 200 |
| 2020-01-03 | $31.75 | $31.75 | $31.75 | $31.75 | $29.69 | 2,117 |
| 2020-01-02 | $32.85 | $32.85 | $32.85 | $32.85 | $30.72 | 100 |
| 2019-12-31 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-30 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-27 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-26 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-24 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-23 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-20 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-19 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-18 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-17 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-16 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-13 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-12 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-11 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 3 |
| 2019-12-10 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-09 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-06 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 50 |
| 2019-12-05 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 2 |
| 2019-12-04 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-03 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 0 |
| 2019-12-02 | $31.77 | $31.77 | $31.77 | $31.77 | $29.71 | 2,000 |
| 2019-11-29 | $31.00 | $31.00 | $31.00 | $31.00 | $28.99 | 420 |
| 2019-11-27 | $31.05 | $31.05 | $31.05 | $31.05 | $29.04 | 0 |
| 2019-11-26 | $31.05 | $31.05 | $31.05 | $31.05 | $29.04 | 0 |
| 2019-11-25 | $31.05 | $31.05 | $31.05 | $31.05 | $29.04 | 0 |
| 2019-11-22 | $31.05 | $31.05 | $31.05 | $31.05 | $29.04 | 0 |
| 2019-11-21 | $31.05 | $31.05 | $31.05 | $31.05 | $29.04 | 100 |
| 2019-11-20 | $31.00 | $31.00 | $31.00 | $31.00 | $28.86 | 0 |
| 2019-11-19 | $31.50 | $31.50 | $30.54 | $31.00 | $28.86 | 3,100 |
| 2019-11-18 | $30.50 | $30.50 | $30.50 | $30.50 | $28.40 | 0 |
| 2019-11-15 | $30.50 | $30.50 | $30.50 | $30.50 | $28.40 | 0 |
| 2019-11-14 | $30.50 | $30.50 | $30.50 | $30.50 | $28.40 | 0 |
| 2019-11-13 | $30.50 | $30.50 | $30.50 | $30.50 | $28.40 | 96 |
| 2019-11-12 | $30.50 | $30.50 | $30.50 | $30.50 | $28.40 | 456 |
| 2019-11-11 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 0 |
| 2019-11-08 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 0 |
| 2019-11-07 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 0 |
| 2019-11-06 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 0 |
| 2019-11-05 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 0 |
| 2019-11-04 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 0 |
| 2019-11-01 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 0 |
| 2019-10-31 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 0 |
| 2019-10-30 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 0 |
| 2019-10-29 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 0 |
| 2019-10-28 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 0 |
| 2019-10-25 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 0 |
| 2019-10-24 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 0 |
| 2019-10-23 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 0 |
| 2019-10-22 | $32.00 | $32.00 | $32.00 | $32.00 | $29.79 | 200 |
| 2019-10-21 | $31.51 | $31.51 | $31.50 | $31.50 | $29.33 | 496 |
| 2019-10-18 | $31.25 | $31.25 | $31.25 | $31.25 | $29.09 | 0 |
| 2019-10-17 | $31.25 | $31.25 | $31.25 | $31.25 | $29.09 | 0 |
| 2019-10-16 | $31.25 | $31.25 | $31.25 | $31.25 | $29.09 | 0 |
| 2019-10-15 | $31.35 | $31.35 | $30.10 | $31.25 | $29.09 | 456 |
| 2019-10-14 | $31.25 | $31.25 | $31.25 | $31.25 | $29.09 | 0 |
| 2019-10-11 | $31.25 | $31.25 | $31.25 | $31.25 | $29.09 | 100 |
| 2019-10-10 | $31.24 | $31.24 | $31.24 | $31.24 | $29.08 | 0 |
| 2019-10-09 | $30.00 | $31.24 | $30.00 | $31.24 | $29.08 | 200 |
| 2019-10-08 | $31.00 | $31.00 | $31.00 | $31.00 | $28.86 | 0 |
| 2019-10-07 | $31.00 | $31.00 | $31.00 | $31.00 | $28.86 | 200 |
| 2019-10-04 | $30.82 | $30.82 | $30.82 | $30.82 | $28.69 | 0 |
| 2019-10-03 | $30.82 | $30.82 | $30.82 | $30.82 | $28.69 | 0 |
| 2019-10-02 | $30.82 | $30.82 | $30.82 | $30.82 | $28.69 | 114 |
| 2019-10-01 | $30.83 | $30.83 | $30.83 | $30.83 | $28.70 | 370 |
| 2019-09-30 | $31.49 | $31.49 | $31.49 | $31.49 | $29.32 | 0 |
| 2019-09-27 | $31.45 | $31.49 | $31.45 | $31.49 | $29.32 | 854 |
| 2019-09-26 | $30.99 | $30.99 | $30.99 | $30.99 | $28.85 | 300 |
| 2019-09-25 | $30.82 | $30.82 | $30.82 | $30.82 | $28.69 | 0 |
| 2019-09-24 | $30.50 | $30.99 | $30.50 | $30.82 | $28.69 | 1,264 |
| 2019-09-23 | $30.01 | $30.01 | $30.01 | $30.01 | $27.94 | 0 |
| 2019-09-20 | $30.01 | $30.01 | $30.01 | $30.01 | $27.94 | 0 |
| 2019-09-19 | $30.01 | $30.01 | $30.01 | $30.01 | $27.94 | 0 |
| 2019-09-18 | $30.56 | $30.56 | $30.01 | $30.01 | $27.94 | 458 |
| 2019-09-17 | $30.45 | $30.45 | $30.45 | $30.45 | $28.35 | 0 |
| 2019-09-16 | $30.45 | $30.45 | $30.45 | $30.45 | $28.35 | 100 |
| 2019-09-13 | $30.50 | $30.50 | $30.50 | $30.50 | $28.40 | 0 |
| 2019-09-12 | $30.50 | $30.50 | $30.50 | $30.50 | $28.40 | 100 |
| 2019-09-11 | $30.50 | $30.50 | $30.50 | $30.50 | $28.40 | 262 |
| 2019-09-10 | $30.00 | $30.00 | $30.00 | $30.00 | $27.93 | 0 |
| 2019-09-09 | $30.00 | $30.00 | $30.00 | $30.00 | $27.93 | 193 |
| 2019-09-06 | $30.25 | $30.25 | $30.25 | $30.25 | $28.16 | 53 |
| 2019-09-05 | $30.25 | $30.25 | $30.25 | $30.25 | $28.16 | 0 |
| 2019-09-04 | $30.25 | $30.25 | $30.25 | $30.25 | $28.16 | 0 |
| 2019-09-03 | $30.25 | $30.25 | $30.25 | $30.25 | $28.16 | 100 |
| 2019-08-30 | $30.50 | $30.50 | $30.50 | $30.50 | $28.40 | 0 |
| 2019-08-29 | $30.50 | $30.50 | $30.50 | $30.50 | $28.40 | 0 |
| 2019-08-28 | $30.88 | $30.88 | $30.50 | $30.50 | $28.40 | 500 |
| 2019-08-27 | $31.00 | $31.00 | $31.00 | $31.00 | $28.86 | 0 |
| 2019-08-26 | $31.00 | $31.00 | $31.00 | $31.00 | $28.86 | 40 |
| 2019-08-23 | $31.00 | $31.00 | $31.00 | $31.00 | $28.86 | 0 |
| 2019-08-22 | $31.25 | $31.25 | $31.00 | $31.00 | $28.86 | 200 |
| 2019-08-21 | $31.20 | $31.20 | $31.20 | $31.20 | $28.92 | 0 |
| 2019-08-20 | $31.20 | $31.20 | $31.20 | $31.20 | $28.92 | 1,407 |
| 2019-08-19 | $31.05 | $31.20 | $31.05 | $31.20 | $28.92 | 900 |
| 2019-08-15 | $31.15 | $31.15 | $31.15 | $31.15 | $28.87 | 402 |
| 2019-08-14 | $31.20 | $31.20 | $31.00 | $31.00 | $28.73 | 286 |
| 2019-08-13 | $31.01 | $31.01 | $31.01 | $31.01 | $28.74 | 162 |
| 2019-08-12 | $32.00 | $32.00 | $32.00 | $32.00 | $29.66 | 300 |
| 2019-08-09 | $32.00 | $32.00 | $32.00 | $32.00 | $29.66 | 276 |
| 2019-08-08 | $30.72 | $30.72 | $30.72 | $30.72 | $28.47 | 0 |
| 2019-08-07 | $30.72 | $30.72 | $30.72 | $30.72 | $28.47 | 200 |
| 2019-08-06 | $30.72 | $30.72 | $30.72 | $30.72 | $28.47 | 200 |
| 2019-08-05 | $30.72 | $30.72 | $30.72 | $30.72 | $28.47 | 200 |
| 2019-08-02 | $30.72 | $30.72 | $30.72 | $30.72 | $28.47 | 200 |
| 2019-08-01 | $30.72 | $30.72 | $30.72 | $30.72 | $28.47 | 200 |
| 2019-07-31 | $30.72 | $30.72 | $30.72 | $30.72 | $28.47 | 200 |
| 2019-07-30 | $30.72 | $30.72 | $30.72 | $30.72 | $28.47 | 200 |
| 2019-07-29 | $30.72 | $30.72 | $30.72 | $30.72 | $28.47 | 200 |
| 2019-07-26 | $30.72 | $30.72 | $30.72 | $30.72 | $28.47 | 0 |
| 2019-07-25 | $30.72 | $30.72 | $30.72 | $30.72 | $28.47 | 0 |
| 2019-07-24 | $30.72 | $30.72 | $30.72 | $30.72 | $28.47 | 0 |
| 2019-07-23 | $30.72 | $30.72 | $30.72 | $30.72 | $28.47 | 0 |
| 2019-07-22 | $30.72 | $30.72 | $30.72 | $30.72 | $28.47 | 200 |
| 2019-07-19 | $31.15 | $31.15 | $31.15 | $31.15 | $28.87 | 0 |
| 2019-07-18 | $31.15 | $31.15 | $31.15 | $31.15 | $28.87 | 100 |
| 2019-07-17 | $31.11 | $31.11 | $31.11 | $31.11 | $28.83 | 147 |
| 2019-07-16 | $31.11 | $31.11 | $31.11 | $31.11 | $28.83 | 0 |
| 2019-07-15 | $31.52 | $31.52 | $31.11 | $31.11 | $28.83 | 588 |
| 2019-07-12 | $31.50 | $31.50 | $31.50 | $31.50 | $29.19 | 0 |
| 2019-07-11 | $30.25 | $31.50 | $30.25 | $31.50 | $29.19 | 601 |
| 2019-07-10 | $31.00 | $31.00 | $31.00 | $31.00 | $28.73 | 0 |
| 2019-07-09 | $31.00 | $31.00 | $31.00 | $31.00 | $28.73 | 0 |
| 2019-07-08 | $31.00 | $31.00 | $31.00 | $31.00 | $28.73 | 0 |
| 2019-07-05 | $31.00 | $31.00 | $31.00 | $31.00 | $28.73 | 0 |
| 2019-07-03 | $31.00 | $31.00 | $31.00 | $31.00 | $28.73 | 0 |
| 2019-07-02 | $31.00 | $31.00 | $31.00 | $31.00 | $28.73 | 0 |
| 2019-07-01 | $31.00 | $31.00 | $31.00 | $31.00 | $28.73 | 0 |
| 2019-06-28 | $31.00 | $31.00 | $31.00 | $31.00 | $28.73 | 0 |
| 2019-06-27 | $31.00 | $31.00 | $31.00 | $31.00 | $28.73 | 516 |
| 2019-06-26 | $31.00 | $31.00 | $31.00 | $31.00 | $28.73 | 100 |
| 2019-06-25 | $31.50 | $31.50 | $31.50 | $31.50 | $29.19 | 0 |
| 2019-06-24 | $31.50 | $31.50 | $31.50 | $31.50 | $29.19 | 0 |
| 2019-06-21 | $31.60 | $31.80 | $31.50 | $31.50 | $29.19 | 1,487 |
| 2019-06-20 | $31.40 | $31.40 | $31.40 | $31.40 | $29.10 | 5 |
| 2019-06-18 | $31.40 | $31.40 | $31.40 | $31.40 | $29.10 | 0 |
| 2019-06-17 | $31.40 | $31.40 | $31.40 | $31.40 | $29.10 | 0 |
| 2019-06-14 | $31.00 | $31.40 | $31.00 | $31.40 | $29.10 | 1,849 |
| 2019-06-13 | $35.00 | $35.00 | $35.00 | $35.00 | $32.44 | 1 |
| 2019-06-12 | $35.00 | $35.00 | $35.00 | $35.00 | $32.44 | 0 |
| 2019-06-11 | $35.00 | $35.00 | $35.00 | $35.00 | $32.44 | 0 |
| 2019-06-10 | $35.00 | $35.00 | $35.00 | $35.00 | $32.44 | 1 |
| 2019-06-07 | $35.00 | $35.00 | $35.00 | $35.00 | $32.44 | 48 |
| 2019-06-06 | $35.00 | $35.00 | $35.00 | $35.00 | $32.44 | 1 |
| 2019-06-05 | $35.00 | $35.00 | $35.00 | $35.00 | $32.44 | 416 |
| 2019-06-03 | $32.86 | $32.86 | $32.86 | $32.86 | $30.45 | 0 |
| 2019-05-31 | $32.86 | $32.86 | $32.86 | $32.86 | $30.45 | 0 |
| 2019-05-30 | $32.86 | $32.86 | $32.86 | $32.86 | $30.45 | 100 |
| 2019-05-29 | $33.25 | $33.25 | $33.25 | $33.25 | $30.82 | 0 |
| 2019-05-28 | $33.25 | $33.25 | $33.25 | $33.25 | $30.82 | 0 |
| 2019-05-24 | $33.25 | $33.25 | $33.25 | $33.25 | $30.82 | 0 |
| 2019-05-23 | $33.25 | $33.25 | $33.25 | $33.25 | $30.82 | 0 |
| 2019-05-22 | $33.25 | $33.25 | $33.25 | $33.25 | $30.69 | 0 |
| 2019-05-21 | $33.25 | $33.25 | $33.25 | $33.25 | $30.69 | 0 |
| 2019-05-20 | $33.25 | $33.25 | $33.25 | $33.25 | $30.69 | 0 |
| 2019-05-17 | $33.25 | $33.25 | $33.25 | $33.25 | $30.69 | 0 |
| 2019-05-16 | $33.25 | $33.25 | $33.25 | $33.25 | $30.69 | 0 |
| 2019-05-15 | $33.25 | $33.25 | $33.25 | $33.25 | $30.69 | 0 |
| 2019-05-14 | $33.25 | $33.25 | $33.25 | $33.25 | $30.69 | 0 |
| 2019-05-13 | $33.25 | $33.25 | $33.25 | $33.25 | $30.69 | 100 |
| 2019-05-10 | $32.50 | $32.50 | $32.50 | $32.50 | $29.99 | 0 |
| 2019-05-09 | $32.50 | $32.50 | $32.50 | $32.50 | $29.99 | 0 |
| 2019-05-08 | $32.50 | $32.50 | $32.50 | $32.50 | $29.99 | 100 |
| 2019-05-07 | $33.00 | $33.00 | $33.00 | $33.00 | $30.46 | 0 |
| 2019-05-06 | $33.00 | $33.00 | $33.00 | $33.00 | $30.46 | 0 |
| 2019-05-03 | $33.00 | $33.00 | $33.00 | $33.00 | $30.46 | 0 |
| 2019-05-02 | $33.00 | $33.00 | $33.00 | $33.00 | $30.46 | 0 |
| 2019-05-01 | $33.00 | $33.00 | $33.00 | $33.00 | $30.46 | 0 |
| 2019-04-30 | $33.00 | $33.00 | $33.00 | $33.00 | $30.46 | 0 |
| 2019-04-29 | $32.00 | $33.00 | $32.00 | $33.00 | $30.46 | 700 |
| 2019-04-26 | $31.01 | $32.00 | $31.01 | $32.00 | $29.52 | 250 |
| 2019-04-25 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-04-24 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-04-23 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-04-22 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-04-18 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 144 |
| 2019-04-17 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-04-15 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-04-12 | $31.00 | $31.50 | $31.00 | $31.50 | $29.06 | 444 |
| 2019-04-11 | $31.25 | $31.25 | $31.25 | $31.25 | $28.83 | 0 |
| 2019-04-10 | $31.25 | $31.25 | $31.25 | $31.25 | $28.83 | 0 |
| 2019-04-09 | $31.25 | $31.25 | $31.25 | $31.25 | $28.83 | 0 |
| 2019-04-08 | $31.25 | $31.25 | $31.25 | $31.25 | $28.83 | 0 |
| 2019-04-05 | $31.25 | $31.25 | $31.25 | $31.25 | $28.83 | 0 |
| 2019-04-04 | $31.25 | $31.25 | $31.25 | $31.25 | $28.83 | 0 |
| 2019-04-03 | $31.25 | $31.25 | $31.25 | $31.25 | $28.83 | 0 |
| 2019-04-02 | $31.25 | $31.25 | $31.25 | $31.25 | $28.83 | 0 |
| 2019-04-01 | $31.25 | $31.25 | $31.25 | $31.25 | $28.83 | 100 |
| 2019-03-29 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-03-28 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-03-27 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-03-26 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-03-25 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-03-22 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-03-21 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-03-20 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-03-18 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-03-14 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 1,177 |
| 2019-03-13 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-03-12 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 0 |
| 2019-03-11 | $31.50 | $31.50 | $31.50 | $31.50 | $29.06 | 1 |
| 2019-03-08 | $32.25 | $32.25 | $31.50 | $31.50 | $29.06 | 303 |
| 2019-03-07 | $31.52 | $31.52 | $31.52 | $31.52 | $29.08 | 0 |
| 2019-03-06 | $31.52 | $31.52 | $31.52 | $31.52 | $29.08 | 0 |
| 2019-03-05 | $31.52 | $31.52 | $31.52 | $31.52 | $29.08 | 415 |
| 2019-03-04 | $31.49 | $31.49 | $31.49 | $31.49 | $29.05 | 0 |
| 2019-03-01 | $31.49 | $31.49 | $31.49 | $31.49 | $29.05 | 0 |
| 2019-02-28 | $32.00 | $32.00 | $31.25 | $31.49 | $29.05 | 1,100 |
| 2019-02-27 | $31.25 | $32.95 | $31.25 | $32.95 | $30.40 | 500 |
| 2019-02-26 | $32.00 | $32.00 | $32.00 | $32.00 | $29.52 | 0 |
| 2019-02-25 | $32.00 | $32.00 | $32.00 | $32.00 | $29.52 | 72 |
| 2019-02-21 | $32.00 | $32.00 | $32.00 | $32.00 | $29.52 | 1,000 |
| 2019-02-20 | $31.00 | $31.00 | $31.00 | $31.00 | $28.49 | 0 |
| 2019-02-19 | $31.01 | $31.01 | $31.00 | $31.00 | $28.49 | 200 |
| 2019-02-15 | $32.15 | $32.15 | $32.15 | $32.15 | $29.54 | 0 |
| 2019-02-14 | $32.15 | $32.15 | $32.15 | $32.15 | $29.54 | 0 |
| 2019-02-13 | $32.25 | $32.25 | $32.15 | $32.15 | $29.54 | 700 |
| 2019-02-12 | $32.15 | $32.15 | $32.15 | $32.15 | $29.54 | 0 |
| 2019-02-11 | $32.15 | $32.15 | $32.15 | $32.15 | $29.54 | 0 |
| 2019-02-08 | $32.25 | $32.25 | $32.15 | $32.15 | $29.54 | 846 |
| 2019-02-07 | $32.25 | $32.25 | $32.25 | $32.25 | $29.63 | 500 |
| 2019-02-06 | $31.65 | $31.65 | $31.65 | $31.65 | $29.08 | 0 |
| 2019-02-05 | $31.65 | $31.65 | $31.65 | $31.65 | $29.08 | 0 |
| 2019-02-04 | $29.60 | $31.65 | $29.60 | $31.65 | $29.08 | 1,780 |
| 2019-02-01 | $29.35 | $29.35 | $29.35 | $29.35 | $26.97 | 670 |
| 2019-01-31 | $29.00 | $29.00 | $29.00 | $29.00 | $26.65 | 0 |
| 2019-01-30 | $29.00 | $29.00 | $29.00 | $29.00 | $26.65 | 0 |
| 2019-01-29 | $29.00 | $29.00 | $29.00 | $29.00 | $26.65 | 0 |
| 2019-01-28 | $29.00 | $29.00 | $29.00 | $29.00 | $26.65 | 0 |
| 2019-01-25 | $29.00 | $29.00 | $29.00 | $29.00 | $26.65 | 1,500 |
| 2019-01-24 | $28.00 | $28.00 | $28.00 | $28.00 | $25.73 | 0 |
| 2019-01-23 | $28.00 | $28.00 | $28.00 | $28.00 | $25.73 | 100 |
| 2019-01-22 | $28.80 | $29.00 | $28.80 | $29.00 | $26.65 | 859 |
| 2019-01-18 | $28.99 | $29.00 | $28.99 | $29.00 | $26.65 | 612 |
| 2019-01-17 | $28.25 | $28.25 | $28.25 | $28.25 | $25.96 | 0 |
| 2019-01-16 | $28.25 | $28.25 | $28.25 | $28.25 | $25.96 | 101 |
| 2019-01-15 | $27.90 | $27.90 | $27.90 | $27.90 | $25.64 | 0 |
| 2019-01-14 | $27.90 | $27.90 | $27.90 | $27.90 | $25.64 | 0 |
| 2019-01-11 | $27.90 | $28.25 | $27.90 | $27.90 | $25.64 | 400 |
| 2019-01-10 | $27.45 | $27.45 | $27.45 | $27.45 | $25.22 | 0 |
| 2019-01-09 | $27.45 | $27.45 | $27.45 | $27.45 | $25.22 | 346 |
| 2019-01-08 | $27.45 | $27.45 | $27.45 | $27.45 | $25.22 | 0 |
| 2019-01-07 | $26.97 | $27.45 | $26.77 | $27.45 | $25.22 | 700 |
| 2019-01-04 | $27.45 | $27.45 | $27.45 | $27.45 | $25.22 | 0 |
| 2019-01-03 | $27.45 | $27.45 | $27.45 | $27.45 | $25.22 | 13 |
| 2018-12-28 | $27.00 | $27.45 | $27.00 | $27.45 | $25.22 | 1,014 |
| 2018-12-27 | $26.60 | $26.60 | $26.60 | $26.60 | $24.44 | 0 |
| 2018-12-26 | $26.60 | $26.60 | $26.60 | $26.60 | $24.44 | 1,900 |
| 2018-12-24 | $27.25 | $27.25 | $27.25 | $27.25 | $25.04 | 19 |
| 2018-12-21 | $27.25 | $27.25 | $27.25 | $27.25 | $25.04 | 0 |
| 2018-12-20 | $27.25 | $27.25 | $27.25 | $27.25 | $25.04 | 0 |
| 2018-12-18 | $27.10 | $27.25 | $27.10 | $27.25 | $25.04 | 651 |
| 2018-12-14 | $27.00 | $27.00 | $27.00 | $27.00 | $24.81 | 0 |
| 2018-12-13 | $27.00 | $27.00 | $27.00 | $27.00 | $24.81 | 384 |
| 2018-12-12 | $26.75 | $26.75 | $26.75 | $26.75 | $24.58 | 849 |
| 2018-12-11 | $27.00 | $27.25 | $26.75 | $27.25 | $25.04 | 1,902 |
| 2018-12-10 | $27.50 | $27.50 | $27.50 | $27.50 | $25.27 | 0 |
| 2018-12-07 | $27.50 | $27.50 | $27.50 | $27.50 | $25.27 | 51 |
| 2018-12-06 | $27.25 | $27.50 | $26.85 | $27.50 | $25.27 | 401 |
| 2018-12-04 | $27.25 | $27.45 | $27.25 | $27.45 | $25.22 | 800 |
| 2018-12-03 | $27.80 | $27.80 | $27.80 | $27.80 | $25.55 | 0 |
| 2018-11-30 | $27.80 | $27.80 | $27.80 | $27.80 | $25.55 | 0 |
| 2018-11-29 | $27.50 | $27.80 | $27.50 | $27.80 | $25.55 | 3,000 |
| 2018-11-28 | $27.20 | $27.50 | $27.10 | $27.10 | $24.90 | 5,900 |
| 2018-11-27 | $27.50 | $27.50 | $27.50 | $27.50 | $25.27 | 3,900 |
| 2018-11-26 | $27.00 | $27.50 | $27.00 | $27.50 | $25.27 | 5,360 |
| 2018-11-21 | $28.00 | $28.00 | $28.00 | $28.00 | $25.73 | 0 |
| 2018-11-20 | $28.00 | $28.00 | $28.00 | $28.00 | $25.62 | 0 |
| 2018-11-19 | $28.00 | $28.00 | $28.00 | $28.00 | $25.62 | 100 |
| 2018-11-16 | $27.11 | $28.00 | $27.00 | $27.00 | $24.70 | 752 |
| 2018-11-15 | $27.25 | $28.20 | $27.16 | $27.17 | $24.86 | 2,250 |
| 2018-11-14 | $28.20 | $28.20 | $28.20 | $28.20 | $25.80 | 0 |
| 2018-11-13 | $28.20 | $28.20 | $28.20 | $28.20 | $25.80 | 0 |
| 2018-11-12 | $28.20 | $28.20 | $28.20 | $28.20 | $25.80 | 0 |
| 2018-11-09 | $28.20 | $28.20 | $28.20 | $28.20 | $25.80 | 0 |
| 2018-11-08 | $28.20 | $28.20 | $28.20 | $28.20 | $25.80 | 0 |
| 2018-11-07 | $28.20 | $28.20 | $28.20 | $28.20 | $25.80 | 0 |
| 2018-11-06 | $28.20 | $28.20 | $28.20 | $28.20 | $25.80 | 0 |
| 2018-11-05 | $27.12 | $28.20 | $27.12 | $28.20 | $25.80 | 1,500 |
| 2018-11-02 | $28.15 | $28.15 | $28.15 | $28.15 | $25.75 | 0 |
| 2018-11-01 | $28.15 | $28.15 | $28.15 | $28.15 | $25.75 | 0 |
| 2018-10-31 | $27.00 | $28.15 | $27.00 | $28.15 | $25.75 | 788 |
| 2018-10-30 | $26.73 | $26.76 | $26.73 | $26.75 | $24.47 | 800 |
| 2018-10-29 | $26.93 | $26.93 | $26.93 | $26.93 | $24.64 | 0 |
| 2018-10-26 | $26.45 | $26.93 | $26.11 | $26.93 | $24.64 | 800 |
| 2018-10-25 | $27.40 | $27.64 | $27.25 | $27.25 | $24.93 | 700 |
| 2018-10-24 | $28.15 | $28.15 | $27.90 | $27.90 | $25.52 | 600 |
| 2018-10-23 | $28.55 | $28.55 | $28.55 | $28.55 | $26.12 | 0 |
| 2018-10-22 | $28.55 | $28.55 | $28.55 | $28.55 | $26.12 | 0 |
| 2018-10-19 | $28.55 | $28.55 | $28.55 | $28.55 | $26.12 | 0 |
| 2018-10-18 | $28.55 | $28.55 | $28.55 | $28.55 | $26.12 | 0 |
| 2018-10-17 | $28.65 | $28.75 | $28.55 | $28.55 | $26.12 | 5,204 |
| 2018-10-16 | $28.35 | $28.50 | $28.20 | $28.40 | $25.98 | 8,200 |
| 2018-10-15 | $29.75 | $29.75 | $29.75 | $29.75 | $27.22 | 0 |
| 2018-10-12 | $30.00 | $30.00 | $29.75 | $29.75 | $27.22 | 1,429 |
| 2018-10-11 | $30.11 | $30.11 | $30.00 | $30.00 | $27.44 | 400 |
| 2018-10-10 | $30.00 | $30.00 | $30.00 | $30.00 | $27.44 | 471 |
| 2018-10-09 | $30.25 | $30.25 | $30.25 | $30.25 | $27.67 | 100 |
| 2018-10-08 | $30.50 | $30.50 | $30.50 | $30.50 | $27.90 | 400 |
| 2018-10-05 | $31.20 | $31.20 | $31.20 | $31.20 | $28.54 | 0 |
| 2018-10-04 | $31.20 | $31.20 | $31.20 | $31.20 | $28.54 | 0 |
| 2018-10-03 | $31.20 | $31.20 | $31.20 | $31.20 | $28.54 | 0 |
| 2018-10-02 | $31.20 | $31.20 | $31.20 | $31.20 | $28.54 | 0 |
| 2018-10-01 | $31.20 | $31.20 | $31.20 | $31.20 | $28.54 | 400 |
| 2018-09-28 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-27 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-26 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-25 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-24 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-21 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-20 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-19 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-18 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-17 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-14 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-13 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-12 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-11 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-10 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 1 |
| 2018-09-07 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 39 |
| 2018-09-06 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-05 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-09-04 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-08-31 | $32.50 | $32.50 | $32.50 | $32.50 | $29.73 | 0 |
| 2018-08-30 | $31.10 | $32.50 | $30.39 | $32.50 | $29.73 | 800 |
| 2018-08-29 | $33.00 | $33.00 | $33.00 | $33.00 | $30.19 | 0 |
| 2018-08-28 | $33.00 | $33.00 | $33.00 | $33.00 | $30.19 | 0 |
| 2018-08-27 | $33.00 | $33.00 | $33.00 | $33.00 | $30.19 | 0 |
| 2018-08-24 | $33.00 | $33.00 | $33.00 | $33.00 | $30.19 | 0 |
| 2018-08-23 | $33.00 | $33.00 | $33.00 | $33.00 | $30.19 | 0 |
| 2018-08-22 | $33.00 | $33.00 | $33.00 | $33.00 | $30.09 | 0 |
| 2018-08-21 | $33.00 | $33.00 | $33.00 | $33.00 | $30.09 | 2 |
| 2018-08-20 | $33.00 | $33.00 | $33.00 | $33.00 | $30.09 | 0 |
| 2018-08-17 | $33.00 | $33.00 | $33.00 | $33.00 | $30.09 | 200 |
| 2018-08-16 | $31.75 | $31.75 | $31.75 | $31.75 | $28.95 | 1,000 |
| 2018-08-15 | $31.50 | $31.50 | $31.50 | $31.50 | $28.72 | 0 |
| 2018-08-14 | $31.50 | $31.50 | $31.50 | $31.50 | $28.72 | 700 |
| 2018-08-13 | $31.02 | $31.04 | $31.02 | $31.04 | $28.30 | 1,915 |
| 2018-08-10 | $31.75 | $31.75 | $31.75 | $31.75 | $28.95 | 100 |
| 2018-08-09 | $31.75 | $31.75 | $31.75 | $31.75 | $28.95 | 1,500 |
| 2018-08-08 | $31.75 | $31.75 | $31.75 | $31.75 | $28.95 | 2,100 |
| 2018-08-07 | $31.75 | $31.75 | $31.75 | $31.75 | $28.95 | 0 |
| 2018-08-06 | $31.75 | $31.75 | $31.75 | $31.75 | $28.95 | 400 |
| 2018-08-03 | $31.50 | $31.70 | $31.50 | $31.70 | $28.90 | 950 |
| 2018-08-02 | $31.50 | $31.50 | $31.50 | $31.50 | $28.72 | 500 |
| 2018-08-01 | $31.50 | $31.50 | $31.50 | $31.50 | $28.72 | 100 |
| 2018-07-31 | $31.00 | $31.00 | $31.00 | $31.00 | $28.27 | 178 |
| 2018-07-30 | $31.80 | $31.80 | $31.80 | $31.80 | $28.99 | 0 |
| 2018-07-27 | $31.80 | $31.80 | $31.80 | $31.80 | $28.99 | 0 |
| 2018-07-26 | $31.80 | $31.80 | $31.80 | $31.80 | $28.99 | 0 |
| 2018-07-25 | $31.80 | $31.80 | $31.80 | $31.80 | $28.99 | 100 |
| 2018-07-24 | $31.77 | $31.77 | $31.77 | $31.77 | $28.97 | 0 |
| 2018-07-23 | $31.77 | $31.77 | $31.77 | $31.77 | $28.97 | 200 |
| 2018-07-20 | $31.50 | $31.50 | $31.50 | $31.50 | $28.72 | 1,000 |
| 2018-07-19 | $30.25 | $31.05 | $30.25 | $31.00 | $28.27 | 2,740 |
| 2018-07-18 | $30.25 | $30.25 | $30.25 | $30.25 | $27.58 | 0 |
| 2018-07-17 | $30.00 | $30.25 | $30.00 | $30.25 | $27.58 | 2,400 |
| 2018-07-16 | $30.00 | $30.00 | $30.00 | $30.00 | $27.35 | 500 |
| 2018-07-13 | $30.00 | $30.00 | $30.00 | $30.00 | $27.35 | 175 |
| 2018-07-12 | $30.25 | $30.25 | $30.00 | $30.00 | $27.35 | 476 |
| 2018-07-11 | $30.25 | $30.25 | $30.25 | $30.25 | $27.58 | 100 |
| 2018-07-10 | $30.00 | $30.25 | $30.00 | $30.25 | $27.58 | 702 |
| 2018-07-09 | $29.50 | $29.75 | $29.50 | $29.75 | $27.13 | 1,033 |
| 2018-07-06 | $29.59 | $29.59 | $29.59 | $29.59 | $26.98 | 0 |
| 2018-07-05 | $29.10 | $29.70 | $29.08 | $29.59 | $26.98 | 1,105 |
| 2018-07-03 | $29.60 | $29.60 | $29.60 | $29.60 | $26.99 | 5 |
| 2018-07-02 | $29.60 | $29.60 | $29.60 | $29.60 | $26.99 | 300 |
| 2018-06-29 | $29.60 | $29.60 | $29.60 | $29.60 | $26.99 | 100 |
| 2018-06-28 | $29.10 | $29.10 | $29.10 | $29.10 | $26.53 | 0 |
| 2018-06-27 | $29.10 | $29.10 | $29.10 | $29.10 | $26.53 | 300 |
| 2018-06-26 | $29.75 | $29.75 | $29.75 | $29.75 | $27.13 | 100 |
| 2018-06-25 | $29.75 | $29.75 | $29.75 | $29.75 | $27.13 | 100 |
| 2018-06-22 | $29.75 | $29.75 | $29.75 | $29.75 | $27.13 | 0 |
| 2018-06-21 | $29.75 | $29.75 | $29.75 | $29.75 | $27.13 | 300 |
| 2018-06-20 | $30.00 | $30.00 | $30.00 | $30.00 | $27.35 | 0 |
| 2018-06-19 | $30.00 | $30.00 | $30.00 | $30.00 | $27.35 | 0 |
| 2018-06-18 | $30.00 | $30.00 | $30.00 | $30.00 | $27.35 | 0 |
| 2018-06-15 | $30.00 | $30.00 | $30.00 | $30.00 | $27.35 | 0 |
| 2018-06-14 | $29.60 | $30.00 | $29.60 | $30.00 | $27.35 | 476 |
| 2018-06-13 | $30.00 | $30.00 | $30.00 | $30.00 | $27.35 | 0 |
| 2018-06-12 | $29.00 | $30.00 | $29.00 | $30.00 | $27.35 | 300 |
| 2018-06-11 | $30.55 | $30.55 | $30.55 | $30.55 | $27.86 | 0 |
| 2018-06-08 | $30.55 | $30.55 | $30.55 | $30.55 | $27.86 | 0 |
| 2018-06-07 | $30.55 | $30.55 | $30.55 | $30.55 | $27.86 | 0 |
| 2018-06-06 | $30.55 | $30.55 | $30.55 | $30.55 | $27.86 | 7 |
| 2018-06-05 | $30.55 | $30.55 | $30.55 | $30.55 | $27.86 | 1 |
| 2018-06-04 | $30.55 | $30.55 | $30.55 | $30.55 | $27.86 | 100 |
| 2018-06-01 | $29.90 | $29.90 | $29.90 | $29.90 | $27.26 | 40 |
| 2018-05-31 | $29.90 | $29.90 | $29.90 | $29.90 | $27.26 | 1 |
| 2018-05-30 | $29.90 | $29.90 | $29.90 | $29.90 | $27.26 | 0 |
| 2018-05-29 | $29.90 | $29.90 | $29.90 | $29.90 | $27.26 | 0 |
| 2018-05-25 | $29.90 | $29.90 | $29.90 | $29.90 | $27.26 | 0 |
| 2018-05-24 | $29.90 | $29.90 | $29.90 | $29.90 | $27.26 | 0 |
| 2018-05-23 | $29.90 | $29.90 | $29.90 | $29.90 | $27.26 | 0 |
| 2018-05-22 | $29.90 | $29.90 | $29.90 | $29.90 | $27.26 | 200 |
| 2018-05-21 | $29.50 | $29.50 | $29.50 | $29.50 | $26.90 | 0 |
| 2018-05-18 | $29.50 | $29.50 | $29.50 | $29.50 | $26.90 | 0 |
| 2018-05-17 | $29.59 | $29.59 | $29.50 | $29.50 | $26.90 | 400 |
| 2018-05-16 | $29.50 | $29.50 | $29.50 | $29.50 | $26.80 | 900 |
| 2018-05-15 | $29.50 | $29.50 | $29.50 | $29.50 | $26.80 | 100 |
| 2018-05-14 | $29.00 | $29.50 | $29.00 | $29.50 | $26.80 | 4,700 |
| 2018-05-11 | $29.00 | $29.00 | $29.00 | $29.00 | $26.34 | 0 |
| 2018-05-10 | $28.00 | $29.00 | $28.00 | $29.00 | $26.34 | 309 |
| 2018-05-09 | $28.55 | $28.55 | $28.45 | $28.45 | $25.84 | 500 |
| 2018-05-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.25 | 0 |
| 2018-05-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.25 | 0 |
| 2018-05-04 | $30.00 | $30.00 | $30.00 | $30.00 | $27.25 | 0 |
| 2018-05-03 | $30.00 | $30.00 | $30.00 | $30.00 | $27.25 | 0 |
| 2018-05-02 | $30.00 | $30.00 | $30.00 | $30.00 | $27.25 | 0 |
| 2018-05-01 | $30.00 | $30.00 | $30.00 | $30.00 | $27.25 | 0 |
| 2018-04-30 | $30.00 | $30.00 | $30.00 | $30.00 | $27.25 | 0 |
| 2018-04-27 | $30.00 | $30.00 | $30.00 | $30.00 | $27.25 | 0 |
| 2018-04-26 | $30.00 | $30.00 | $30.00 | $30.00 | $27.25 | 0 |
| 2018-04-25 | $28.45 | $30.00 | $28.45 | $30.00 | $27.25 | 2,539 |
| 2018-04-24 | $27.68 | $27.70 | $27.65 | $27.65 | $25.12 | 5,633 |
| 2018-04-23 | $27.70 | $27.70 | $27.70 | $27.70 | $25.16 | 0 |
| 2018-04-20 | $27.70 | $27.70 | $27.70 | $27.70 | $25.16 | 0 |
| 2018-04-19 | $27.70 | $27.70 | $27.70 | $27.70 | $25.16 | 0 |
| 2018-04-18 | $27.70 | $28.00 | $27.70 | $27.70 | $25.16 | 700 |
| 2018-04-17 | $28.39 | $28.39 | $28.39 | $28.39 | $25.79 | 0 |
| 2018-04-16 | $27.70 | $28.39 | $27.70 | $28.39 | $25.79 | 500 |
| 2018-04-13 | $28.40 | $28.40 | $28.40 | $28.40 | $25.80 | 0 |
| 2018-04-12 | $28.25 | $28.45 | $28.25 | $28.40 | $25.80 | 1,400 |
| 2018-04-11 | $28.35 | $28.35 | $28.35 | $28.35 | $25.75 | 5 |
| 2018-04-10 | $28.35 | $28.35 | $28.35 | $28.35 | $25.75 | 200 |
| 2018-04-09 | $28.49 | $28.49 | $28.49 | $28.49 | $25.88 | 100 |
| 2018-04-06 | $28.35 | $28.35 | $27.50 | $27.50 | $24.98 | 869 |
| 2018-04-05 | $28.50 | $28.50 | $28.50 | $28.50 | $25.89 | 0 |
| 2018-04-04 | $28.50 | $28.50 | $28.50 | $28.50 | $25.89 | 0 |
| 2018-04-03 | $28.50 | $28.50 | $28.50 | $28.50 | $25.89 | 0 |
| 2018-04-02 | $28.50 | $28.50 | $28.50 | $28.50 | $25.89 | 0 |
| 2018-03-29 | $28.50 | $28.50 | $28.50 | $28.50 | $25.89 | 0 |
| 2018-03-28 | $28.50 | $28.50 | $28.50 | $28.50 | $25.89 | 0 |
| 2018-03-27 | $28.50 | $28.50 | $28.50 | $28.50 | $25.89 | 0 |
| 2018-03-26 | $28.50 | $28.50 | $28.50 | $28.50 | $25.89 | 0 |
| 2018-03-23 | $28.50 | $28.50 | $28.50 | $28.50 | $25.89 | 0 |
| 2018-03-22 | $28.50 | $28.50 | $28.50 | $28.50 | $25.89 | 0 |
| 2018-03-21 | $28.50 | $28.50 | $28.50 | $28.50 | $25.89 | 800 |
| 2018-03-20 | $28.50 | $28.50 | $28.50 | $28.50 | $25.89 | 100 |
| 2018-03-19 | $28.50 | $28.50 | $28.50 | $28.50 | $25.89 | 400 |
| 2018-03-16 | $28.35 | $28.35 | $28.35 | $28.35 | $25.75 | 0 |
| 2018-03-15 | $28.35 | $28.35 | $28.35 | $28.35 | $25.75 | 40 |
| 2018-03-14 | $28.35 | $28.35 | $28.35 | $28.35 | $25.75 | 100 |
| 2018-03-13 | $28.35 | $28.35 | $28.35 | $28.35 | $25.75 | 0 |
| 2018-03-12 | $28.35 | $28.35 | $28.35 | $28.35 | $25.75 | 576 |
| 2018-03-09 | $28.35 | $28.35 | $28.35 | $28.35 | $25.75 | 39 |
| 2018-03-08 | $28.35 | $28.35 | $28.35 | $28.35 | $25.75 | 0 |
| 2018-03-07 | $28.35 | $28.35 | $28.35 | $28.35 | $25.75 | 200 |
| 2018-03-06 | $28.35 | $28.35 | $28.35 | $28.35 | $25.75 | 126 |
| 2018-03-05 | $29.00 | $29.00 | $28.37 | $29.00 | $26.34 | 200 |
| 2018-03-02 | $29.25 | $29.25 | $29.25 | $29.25 | $26.57 | 0 |
| 2018-03-01 | $29.25 | $29.25 | $29.25 | $29.25 | $26.57 | 0 |
| 2018-02-28 | $29.25 | $29.25 | $29.25 | $29.25 | $26.57 | 100 |
| 2018-02-27 | $28.50 | $28.50 | $28.50 | $28.50 | $25.89 | 100 |
| 2018-02-26 | $29.00 | $29.00 | $29.00 | $29.00 | $26.34 | 0 |
| 2018-02-23 | $29.00 | $29.00 | $29.00 | $29.00 | $26.34 | 0 |
| 2018-02-22 | $29.00 | $29.00 | $29.00 | $29.00 | $26.34 | 0 |
| 2018-02-21 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 100 |
| 2018-02-20 | $30.50 | $30.50 | $30.50 | $30.50 | $27.61 | 0 |
| 2018-02-16 | $30.50 | $30.50 | $30.50 | $30.50 | $27.61 | 25 |
| 2018-02-15 | $30.50 | $30.50 | $30.50 | $30.50 | $27.61 | 0 |
| 2018-02-14 | $30.50 | $30.50 | $30.50 | $30.50 | $27.61 | 0 |
| 2018-02-13 | $29.00 | $30.50 | $29.00 | $30.50 | $27.61 | 225 |
| 2018-02-12 | $30.30 | $30.30 | $30.30 | $30.30 | $27.43 | 75 |
| 2018-02-09 | $30.49 | $30.50 | $30.30 | $30.30 | $27.43 | 1,048 |
| 2018-02-08 | $30.50 | $30.50 | $30.50 | $30.50 | $27.61 | 0 |
| 2018-02-07 | $30.50 | $30.50 | $30.50 | $30.50 | $27.61 | 0 |
| 2018-02-06 | $30.50 | $30.50 | $30.00 | $30.50 | $27.61 | 920 |
| 2018-02-05 | $31.00 | $31.00 | $30.50 | $30.50 | $27.61 | 398 |
| 2018-02-02 | $32.00 | $32.00 | $32.00 | $32.00 | $28.97 | 0 |
| 2018-02-01 | $32.00 | $32.00 | $32.00 | $32.00 | $28.97 | 0 |
| 2018-01-31 | $32.50 | $32.50 | $32.00 | $32.00 | $28.97 | 300 |
| 2018-01-30 | $33.00 | $33.00 | $33.00 | $33.00 | $29.87 | 0 |
| 2018-01-29 | $33.00 | $33.00 | $33.00 | $33.00 | $29.87 | 0 |
| 2018-01-26 | $33.00 | $33.00 | $33.00 | $33.00 | $29.87 | 200 |
| 2018-01-25 | $33.99 | $33.99 | $33.99 | $33.99 | $30.77 | 0 |
| 2018-01-24 | $32.10 | $33.99 | $32.05 | $33.99 | $30.77 | 600 |
| 2018-01-23 | $35.00 | $35.00 | $35.00 | $35.00 | $31.68 | 0 |
| 2018-01-22 | $35.00 | $35.00 | $35.00 | $35.00 | $31.68 | 0 |
| 2018-01-19 | $35.00 | $35.00 | $35.00 | $35.00 | $31.68 | 0 |
| 2018-01-18 | $35.00 | $35.00 | $35.00 | $35.00 | $31.68 | 0 |
| 2018-01-17 | $35.00 | $35.00 | $35.00 | $35.00 | $31.68 | 0 |
| 2018-01-16 | $35.00 | $35.00 | $35.00 | $35.00 | $31.68 | 200 |
| 2018-01-12 | $34.50 | $34.50 | $34.50 | $34.50 | $31.23 | 100 |
| 2018-01-11 | $35.00 | $35.00 | $34.50 | $34.50 | $31.23 | 288 |
| 2018-01-10 | $31.75 | $32.50 | $31.75 | $32.50 | $29.42 | 1,100 |
| 2018-01-09 | $30.50 | $30.50 | $30.50 | $30.50 | $27.61 | 0 |
| 2018-01-08 | $30.50 | $30.50 | $30.50 | $30.50 | $27.61 | 0 |
| 2018-01-05 | $30.50 | $30.50 | $30.50 | $30.50 | $27.61 | 500 |
| 2018-01-04 | $30.45 | $30.45 | $30.45 | $30.45 | $27.57 | 328 |
| 2018-01-03 | $29.50 | $29.50 | $29.50 | $29.50 | $26.71 | 0 |
| 2018-01-02 | $29.50 | $29.50 | $29.50 | $29.50 | $26.71 | 0 |
| 2017-12-29 | $29.50 | $29.50 | $29.50 | $29.50 | $26.71 | 0 |
| 2017-12-28 | $29.50 | $29.50 | $29.50 | $29.50 | $26.71 | 100 |
| 2017-12-27 | $29.25 | $29.25 | $28.00 | $28.00 | $25.35 | 2,354 |
| 2017-12-26 | $30.00 | $30.00 | $30.00 | $30.00 | $27.16 | 100 |
| 2017-12-22 | $30.00 | $30.00 | $30.00 | $30.00 | $27.16 | 0 |
| 2017-12-21 | $30.00 | $30.00 | $30.00 | $30.00 | $27.16 | 600 |
| 2017-12-20 | $30.45 | $30.45 | $30.45 | $30.45 | $27.57 | 0 |
| 2017-12-19 | $30.45 | $30.45 | $30.45 | $30.45 | $27.57 | 0 |
| 2017-12-18 | $30.45 | $30.45 | $30.45 | $30.45 | $27.57 | 0 |
| 2017-12-15 | $29.35 | $30.45 | $29.35 | $30.45 | $27.57 | 600 |
| 2017-12-14 | $29.30 | $30.45 | $29.30 | $30.45 | $27.57 | 300 |
| 2017-12-13 | $30.00 | $30.00 | $30.00 | $30.00 | $27.16 | 0 |
| 2017-12-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.16 | 1 |
| 2017-12-11 | $30.00 | $30.00 | $30.00 | $30.00 | $27.16 | 0 |
| 2017-12-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.16 | 38 |
| 2017-12-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.16 | 1 |
| 2017-12-06 | $30.00 | $30.00 | $30.00 | $30.00 | $27.16 | 0 |
| 2017-12-05 | $30.00 | $30.00 | $30.00 | $30.00 | $27.16 | 0 |
| 2017-12-04 | $30.00 | $30.00 | $30.00 | $30.00 | $27.16 | 100 |
| 2017-12-01 | $30.50 | $30.50 | $28.10 | $28.10 | $25.44 | 325 |
| 2017-11-30 | $30.50 | $30.50 | $30.50 | $30.50 | $27.61 | 272 |
| 2017-11-29 | $30.00 | $30.80 | $30.00 | $30.50 | $27.61 | 3,440 |
| 2017-11-28 | $28.70 | $28.70 | $28.70 | $28.70 | $25.98 | 200 |
| 2017-11-27 | $28.75 | $28.75 | $28.75 | $28.75 | $26.03 | 400 |
| 2017-11-24 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 137 |
| 2017-11-22 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 5,200 |
| 2017-11-21 | $28.70 | $28.70 | $28.70 | $28.70 | $25.89 | 381 |
| 2017-11-20 | $28.10 | $29.20 | $28.00 | $29.20 | $26.34 | 2,172 |
| 2017-11-17 | $29.00 | $29.00 | $29.00 | $29.00 | $26.16 | 0 |
| 2017-11-16 | $29.00 | $29.00 | $29.00 | $29.00 | $26.16 | 0 |
| 2017-11-15 | $29.00 | $29.00 | $29.00 | $29.00 | $26.16 | 0 |
| 2017-11-14 | $29.00 | $29.00 | $29.00 | $29.00 | $26.16 | 0 |
| 2017-11-13 | $29.00 | $29.00 | $29.00 | $29.00 | $26.16 | 0 |
| 2017-11-10 | $29.00 | $29.00 | $29.00 | $29.00 | $26.16 | 0 |
| 2017-11-09 | $29.00 | $29.00 | $29.00 | $29.00 | $26.16 | 0 |
| 2017-11-08 | $29.00 | $29.00 | $29.00 | $29.00 | $26.16 | 0 |
| 2017-11-07 | $29.00 | $29.00 | $29.00 | $29.00 | $26.16 | 0 |
| 2017-11-06 | $29.00 | $29.00 | $29.00 | $29.00 | $26.16 | 100 |
| 2017-11-03 | $29.00 | $29.00 | $29.00 | $29.00 | $26.16 | 0 |
| 2017-11-02 | $29.00 | $29.00 | $29.00 | $29.00 | $26.16 | 500 |
| 2017-11-01 | $28.30 | $28.30 | $28.30 | $28.30 | $25.53 | 335 |
| 2017-10-31 | $28.00 | $28.00 | $28.00 | $28.00 | $25.26 | 0 |
| 2017-10-30 | $27.50 | $28.00 | $27.50 | $28.00 | $25.26 | 6,448 |
| 2017-10-27 | $27.50 | $27.50 | $27.50 | $27.50 | $24.81 | 100 |
| 2017-10-26 | $27.75 | $27.90 | $27.75 | $27.90 | $25.17 | 259 |
| 2017-10-25 | $27.60 | $27.60 | $27.60 | $27.60 | $24.90 | 100 |
| 2017-10-24 | $27.45 | $27.60 | $27.45 | $27.60 | $24.90 | 501 |
| 2017-10-23 | $27.40 | $27.40 | $27.40 | $27.40 | $24.72 | 112 |
| 2017-10-20 | $27.10 | $27.20 | $27.10 | $27.20 | $24.54 | 2,000 |
| 2017-10-19 | $27.25 | $27.25 | $27.25 | $27.25 | $24.58 | 100 |
| 2017-10-18 | $27.10 | $27.25 | $26.73 | $27.25 | $24.58 | 4,693 |
| 2017-10-17 | $27.16 | $27.16 | $27.10 | $27.10 | $24.45 | 320 |
| 2017-10-16 | $27.40 | $27.45 | $27.35 | $27.35 | $24.67 | 9,379 |
| 2017-10-13 | $27.15 | $27.15 | $27.15 | $27.15 | $24.49 | 0 |
| 2017-10-12 | $27.15 | $27.15 | $27.15 | $27.15 | $24.49 | 0 |
| 2017-10-11 | $27.15 | $27.15 | $27.15 | $27.15 | $24.49 | 0 |
| 2017-10-10 | $27.15 | $27.15 | $27.15 | $27.15 | $24.49 | 0 |
| 2017-10-09 | $27.15 | $27.15 | $27.15 | $27.15 | $24.49 | 0 |
| 2017-10-06 | $27.15 | $27.15 | $27.15 | $27.15 | $24.49 | 0 |
| 2017-10-05 | $27.55 | $27.55 | $27.15 | $27.15 | $24.49 | 1,900 |
| 2017-10-04 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-10-03 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-10-02 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 200 |
| 2017-09-29 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-09-28 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 1,200 |
| 2017-09-27 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-09-26 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-09-25 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-09-22 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 2,000 |
| 2017-09-21 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-09-20 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-09-19 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 4,000 |
| 2017-09-18 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-09-15 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-09-14 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-09-13 | $27.48 | $27.55 | $27.25 | $27.55 | $24.85 | 2,220 |
| 2017-09-12 | $27.50 | $27.50 | $27.50 | $27.50 | $24.81 | 0 |
| 2017-09-11 | $27.50 | $27.50 | $27.50 | $27.50 | $24.81 | 800 |
| 2017-09-08 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-09-07 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-09-06 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 100 |
| 2017-09-05 | $27.12 | $27.12 | $27.12 | $27.12 | $24.47 | 40 |
| 2017-09-01 | $27.12 | $27.12 | $27.12 | $27.12 | $24.47 | 200 |
| 2017-08-31 | $27.30 | $27.30 | $27.10 | $27.10 | $24.45 | 500 |
| 2017-08-30 | $27.50 | $27.50 | $27.50 | $27.50 | $24.81 | 100 |
| 2017-08-29 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 201 |
| 2017-08-28 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-08-25 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-08-24 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-08-23 | $27.55 | $27.55 | $27.55 | $27.55 | $24.85 | 0 |
| 2017-08-22 | $28.00 | $28.00 | $27.55 | $27.55 | $24.85 | 518 |
| 2017-08-21 | $28.00 | $28.00 | $28.00 | $28.00 | $25.26 | 0 |
| 2017-08-18 | $28.00 | $28.00 | $28.00 | $28.00 | $25.26 | 0 |
| 2017-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $25.26 | 396 |
| 2017-08-16 | $28.00 | $28.25 | $28.00 | $28.25 | $25.40 | 700 |
| 2017-08-15 | $27.99 | $27.99 | $27.99 | $27.99 | $25.16 | 0 |
| 2017-08-14 | $27.99 | $27.99 | $27.99 | $27.99 | $25.16 | 100 |
| 2017-08-11 | $27.55 | $27.55 | $27.55 | $27.55 | $24.77 | 700 |
| 2017-08-10 | $27.99 | $27.99 | $27.99 | $27.99 | $25.16 | 100 |
| 2017-08-09 | $27.67 | $27.67 | $27.50 | $27.50 | $24.72 | 2,000 |
| 2017-08-08 | $28.26 | $28.26 | $28.25 | $28.25 | $25.40 | 3,900 |
| 2017-08-07 | $29.00 | $29.00 | $29.00 | $29.00 | $26.07 | 0 |
| 2017-08-04 | $29.00 | $29.00 | $29.00 | $29.00 | $26.07 | 100 |
| 2017-08-03 | $28.25 | $28.25 | $28.25 | $28.25 | $25.40 | 1,766 |
| 2017-08-02 | $28.40 | $28.40 | $28.40 | $28.40 | $25.53 | 13 |
| 2017-08-01 | $28.40 | $28.40 | $28.40 | $28.40 | $25.53 | 0 |
| 2017-07-31 | $28.25 | $29.00 | $28.25 | $28.40 | $25.53 | 600 |
| 2017-07-28 | $28.65 | $28.65 | $28.65 | $28.65 | $25.76 | 0 |
| 2017-07-27 | $28.65 | $28.65 | $28.65 | $28.65 | $25.76 | 0 |
| 2017-07-26 | $28.65 | $28.65 | $28.65 | $28.65 | $25.76 | 4 |
| 2017-07-25 | $28.65 | $28.65 | $28.65 | $28.65 | $25.76 | 0 |
| 2017-07-24 | $28.10 | $28.65 | $28.10 | $28.65 | $25.76 | 1,100 |
| 2017-07-21 | $28.00 | $28.00 | $28.00 | $28.00 | $25.17 | 0 |
| 2017-07-20 | $28.00 | $28.00 | $28.00 | $28.00 | $25.17 | 3,300 |
| 2017-07-19 | $28.00 | $28.00 | $28.00 | $28.00 | $25.17 | 4 |
| 2017-07-18 | $28.00 | $28.00 | $28.00 | $28.00 | $25.17 | 0 |
| 2017-07-17 | $28.00 | $28.00 | $28.00 | $28.00 | $25.17 | 0 |
| 2017-07-14 | $28.00 | $28.00 | $28.00 | $28.00 | $25.17 | 2,000 |
| 2017-07-13 | $28.00 | $28.00 | $28.00 | $28.00 | $25.17 | 850 |
| 2017-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | $25.17 | 500 |
| 2017-07-11 | $28.00 | $28.00 | $28.00 | $28.00 | $25.17 | 100 |
| 2017-07-10 | $27.45 | $27.45 | $27.45 | $27.45 | $24.68 | 225 |
| 2017-07-07 | $27.95 | $27.95 | $27.95 | $27.95 | $25.13 | 55 |
| 2017-07-06 | $27.95 | $27.95 | $27.95 | $27.95 | $25.13 | 0 |
| 2017-07-05 | $27.95 | $27.95 | $27.95 | $27.95 | $25.13 | 0 |
| 2017-07-03 | $27.95 | $27.95 | $27.95 | $27.95 | $25.13 | 0 |
| 2017-06-30 | $27.95 | $27.95 | $27.95 | $27.95 | $25.13 | 0 |
| 2017-06-29 | $27.95 | $27.95 | $27.95 | $27.95 | $25.13 | 0 |
| 2017-06-28 | $27.95 | $27.95 | $27.95 | $27.95 | $25.13 | 200 |
| 2017-06-27 | $28.00 | $28.00 | $28.00 | $28.00 | $25.17 | 0 |
| 2017-06-26 | $28.00 | $28.00 | $28.00 | $28.00 | $25.17 | 0 |
| 2017-06-23 | $27.26 | $28.40 | $27.01 | $28.00 | $25.17 | 1,000 |
| 2017-06-22 | $28.50 | $28.50 | $28.50 | $28.50 | $25.62 | 0 |
| 2017-06-21 | $28.50 | $28.50 | $28.50 | $28.50 | $25.62 | 0 |
| 2017-06-20 | $28.50 | $28.50 | $28.50 | $28.50 | $25.62 | 0 |
| 2017-06-19 | $28.01 | $28.50 | $27.01 | $28.50 | $25.62 | 2,332 |
| 2017-06-16 | $28.60 | $28.60 | $28.60 | $28.60 | $25.71 | 0 |
| 2017-06-15 | $28.60 | $28.60 | $28.60 | $28.60 | $25.71 | 0 |
| 2017-06-14 | $28.60 | $28.60 | $28.60 | $28.60 | $25.71 | 0 |
| 2017-06-13 | $28.20 | $28.60 | $28.20 | $28.60 | $25.71 | 399 |
| 2017-06-12 | $28.20 | $28.20 | $28.20 | $28.20 | $25.35 | 0 |
| 2017-06-09 | $28.20 | $28.20 | $28.20 | $28.20 | $25.35 | 0 |
| 2017-06-08 | $28.20 | $28.20 | $28.20 | $28.20 | $25.35 | 0 |
| 2017-06-07 | $28.20 | $28.20 | $28.20 | $28.20 | $25.35 | 2,000 |
| 2017-06-06 | $28.20 | $28.20 | $28.20 | $28.20 | $25.35 | 800 |
| 2017-06-05 | $28.20 | $28.20 | $28.20 | $28.20 | $25.35 | 25 |
| 2017-06-02 | $28.20 | $28.20 | $28.20 | $28.20 | $25.35 | 300 |
| 2017-06-01 | $28.20 | $28.20 | $28.20 | $28.20 | $25.35 | 0 |
| 2017-05-31 | $28.20 | $28.20 | $28.20 | $28.20 | $25.35 | 0 |
| 2017-05-30 | $28.20 | $28.20 | $28.20 | $28.20 | $25.35 | 0 |
| 2017-05-26 | $28.20 | $28.20 | $28.20 | $28.20 | $25.35 | 100 |
| 2017-05-25 | $28.20 | $28.20 | $28.20 | $28.20 | $25.35 | 100 |
| 2017-05-24 | $28.20 | $28.20 | $28.20 | $28.20 | $25.35 | 100 |
| 2017-05-23 | $28.40 | $28.60 | $28.20 | $28.60 | $25.71 | 2,200 |
| 2017-05-22 | $28.40 | $28.40 | $28.40 | $28.40 | $25.53 | 100 |
| 2017-05-19 | $28.40 | $28.40 | $28.40 | $28.40 | $25.53 | 0 |
| 2017-05-18 | $28.40 | $28.40 | $28.40 | $28.40 | $25.53 | 0 |
| 2017-05-17 | $28.40 | $28.40 | $28.40 | $28.40 | $25.53 | 0 |
| 2017-05-16 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-05-15 | $28.20 | $28.40 | $28.20 | $28.40 | $25.44 | 450 |
| 2017-05-12 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-05-11 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-05-10 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-05-09 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-05-08 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 700 |
| 2017-05-05 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-05-04 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-05-03 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 1,500 |
| 2017-05-02 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-05-01 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-04-28 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-04-27 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 400 |
| 2017-04-26 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-04-25 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 300 |
| 2017-04-24 | $28.41 | $28.41 | $28.40 | $28.40 | $25.44 | 1,000 |
| 2017-04-21 | $28.99 | $28.99 | $28.99 | $28.99 | $25.97 | 0 |
| 2017-04-20 | $28.99 | $28.99 | $28.99 | $28.99 | $25.97 | 0 |
| 2017-04-19 | $28.99 | $28.99 | $28.99 | $28.99 | $25.97 | 100 |
| 2017-04-18 | $28.40 | $28.99 | $28.40 | $28.99 | $25.97 | 300 |
| 2017-04-17 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 300 |
| 2017-04-13 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-04-12 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 3,500 |
| 2017-04-11 | $28.60 | $28.60 | $28.60 | $28.60 | $25.62 | 0 |
| 2017-04-10 | $28.60 | $28.60 | $28.60 | $28.60 | $25.62 | 0 |
| 2017-04-07 | $28.60 | $28.60 | $28.60 | $28.60 | $25.62 | 0 |
| 2017-04-06 | $28.50 | $28.60 | $28.40 | $28.60 | $25.62 | 600 |
| 2017-04-05 | $28.50 | $28.50 | $28.50 | $28.50 | $25.53 | 0 |
| 2017-04-04 | $28.50 | $28.50 | $28.50 | $28.50 | $25.53 | 0 |
| 2017-04-03 | $28.50 | $28.50 | $28.50 | $28.50 | $25.53 | 0 |
| 2017-03-31 | $28.50 | $28.50 | $28.50 | $28.50 | $25.53 | 0 |
| 2017-03-30 | $28.50 | $28.50 | $28.50 | $28.50 | $25.53 | 500 |
| 2017-03-29 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-03-28 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 2,200 |
| 2017-03-27 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 20 |
| 2017-03-24 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 1,000 |
| 2017-03-23 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-03-22 | $28.40 | $28.40 | $28.20 | $28.40 | $25.44 | 1,176 |
| 2017-03-21 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-03-20 | $28.40 | $28.40 | $28.40 | $28.40 | $25.44 | 0 |
| 2017-03-17 | $28.45 | $28.45 | $28.40 | $28.40 | $25.44 | 900 |
| 2017-03-16 | $28.45 | $28.45 | $28.45 | $28.45 | $25.49 | 0 |
| 2017-03-15 | $28.45 | $28.45 | $28.45 | $28.45 | $25.49 | 0 |
| 2017-03-14 | $28.45 | $28.45 | $28.45 | $28.45 | $25.49 | 0 |
| 2017-03-13 | $28.45 | $28.45 | $28.45 | $28.45 | $25.49 | 300 |
| 2017-03-10 | $28.45 | $28.45 | $28.45 | $28.45 | $25.49 | 39 |
| 2017-03-09 | $28.50 | $28.50 | $28.45 | $28.45 | $25.49 | 2,203 |
| 2017-03-08 | $28.90 | $28.90 | $28.90 | $28.90 | $25.89 | 0 |
| 2017-03-07 | $28.90 | $28.90 | $28.90 | $28.90 | $25.89 | 0 |
| 2017-03-06 | $28.90 | $28.90 | $28.90 | $28.90 | $25.89 | 0 |
| 2017-03-03 | $28.90 | $28.90 | $28.90 | $28.90 | $25.89 | 700 |
| 2017-03-02 | $29.00 | $29.00 | $29.00 | $29.00 | $25.98 | 0 |
| 2017-03-01 | $29.00 | $29.00 | $29.00 | $29.00 | $25.98 | 100 |
| 2017-02-28 | $28.00 | $28.00 | $28.00 | $28.00 | $25.08 | 0 |
| 2017-02-27 | $28.00 | $28.00 | $28.00 | $28.00 | $25.08 | 100 |
| 2017-02-24 | $28.25 | $28.25 | $28.25 | $28.25 | $25.31 | 0 |
| 2017-02-23 | $28.25 | $28.25 | $28.25 | $28.25 | $25.31 | 100 |
| 2017-02-22 | $29.20 | $29.20 | $29.20 | $29.20 | $26.16 | 0 |
| 2017-02-21 | $29.00 | $29.20 | $29.00 | $29.20 | $26.07 | 200 |
| 2017-02-17 | $29.00 | $29.00 | $29.00 | $29.00 | $25.89 | 100 |
| 2017-02-16 | $29.20 | $29.20 | $29.20 | $29.20 | $26.07 | 0 |
| 2017-02-15 | $29.20 | $29.20 | $29.20 | $29.20 | $26.07 | 0 |
| 2017-02-14 | $29.20 | $29.20 | $29.20 | $29.20 | $26.07 | 0 |
| 2017-02-13 | $29.20 | $29.20 | $29.20 | $29.20 | $26.07 | 100 |
| 2017-02-10 | $28.40 | $28.40 | $28.40 | $28.40 | $25.35 | 667 |
| 2017-02-09 | $28.40 | $29.20 | $28.40 | $29.20 | $26.07 | 419 |
| 2017-02-08 | $28.75 | $29.00 | $28.75 | $29.00 | $25.89 | 900 |
| 2017-02-07 | $28.40 | $28.40 | $28.40 | $28.40 | $25.35 | 0 |
| 2017-02-06 | $28.30 | $28.40 | $28.30 | $28.40 | $25.35 | 600 |
| 2017-02-03 | $28.28 | $28.28 | $28.06 | $28.06 | $25.05 | 400 |
| 2017-02-02 | $28.00 | $28.00 | $28.00 | $28.00 | $25.00 | 0 |
| 2017-02-01 | $28.00 | $28.00 | $28.00 | $28.00 | $25.00 | 200 |
| 2017-01-31 | $28.90 | $28.90 | $28.90 | $28.90 | $25.80 | 0 |
| 2017-01-30 | $28.90 | $28.90 | $28.90 | $28.90 | $25.80 | 15 |
| 2017-01-27 | $28.90 | $28.90 | $28.90 | $28.90 | $25.80 | 2 |
| 2017-01-26 | $28.90 | $28.90 | $28.90 | $28.90 | $25.80 | 236 |
| 2017-01-25 | $28.00 | $28.00 | $28.00 | $28.00 | $25.00 | 0 |
| 2017-01-24 | $28.10 | $28.10 | $28.00 | $28.00 | $25.00 | 435 |
| 2017-01-23 | $28.50 | $29.23 | $28.10 | $29.23 | $26.09 | 1,100 |
| 2017-01-20 | $29.66 | $29.66 | $29.66 | $29.66 | $26.48 | 0 |
| 2017-01-19 | $29.66 | $29.66 | $29.66 | $29.66 | $26.48 | 0 |
| 2017-01-18 | $29.66 | $29.66 | $29.66 | $29.66 | $26.48 | 0 |
| 2017-01-17 | $29.66 | $29.66 | $29.66 | $29.66 | $26.48 | 0 |
| 2017-01-13 | $28.50 | $29.66 | $28.50 | $29.66 | $26.48 | 500 |
| 2017-01-12 | $28.00 | $28.54 | $28.00 | $28.00 | $25.00 | 1,603 |
| 2017-01-11 | $28.00 | $28.00 | $28.00 | $28.00 | $25.00 | 0 |
| 2017-01-10 | $28.00 | $28.00 | $28.00 | $28.00 | $25.00 | 30 |
| 2017-01-09 | $28.01 | $28.01 | $28.00 | $28.00 | $25.00 | 704 |
| 2017-01-06 | $28.50 | $28.50 | $28.50 | $28.50 | $25.44 | 300 |
| 2017-01-05 | $28.75 | $28.86 | $28.50 | $28.50 | $25.44 | 2,142 |
| 2017-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $25.00 | 300 |
| 2017-01-03 | $28.25 | $28.25 | $28.25 | $28.25 | $25.22 | 100 |
| 2016-12-30 | $28.88 | $28.88 | $28.88 | $28.88 | $25.78 | 200 |
| 2016-12-29 | $28.25 | $28.25 | $28.25 | $28.25 | $25.22 | 0 |
| 2016-12-28 | $28.25 | $28.25 | $28.25 | $28.25 | $25.22 | 646 |
| 2016-12-27 | $27.25 | $28.50 | $27.25 | $28.45 | $25.40 | 4,890 |
| 2016-12-23 | $25.50 | $27.35 | $25.50 | $27.35 | $24.42 | 1,921 |
| 2016-12-22 | $26.00 | $27.10 | $25.64 | $25.95 | $23.17 | 2,605 |
| 2016-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $24.10 | 500 |
| 2016-12-20 | $25.90 | $26.40 | $25.90 | $26.40 | $23.57 | 3,283 |
| 2016-12-19 | $23.80 | $25.00 | $23.60 | $25.00 | $22.32 | 3,591 |
| 2016-12-16 | $23.80 | $23.80 | $23.80 | $23.80 | $21.25 | 1,500 |
| 2016-12-15 | $23.50 | $23.79 | $23.50 | $23.79 | $21.24 | 1,400 |
| 2016-12-14 | $24.00 | $24.00 | $24.00 | $24.00 | $21.43 | 0 |
| 2016-12-13 | $23.60 | $24.00 | $23.50 | $24.00 | $21.43 | 3,700 |
| 2016-12-12 | $23.50 | $23.85 | $23.50 | $23.85 | $21.29 | 1,400 |
| 2016-12-09 | $23.73 | $23.75 | $23.73 | $23.75 | $21.20 | 300 |
| 2016-12-08 | $23.25 | $24.24 | $23.25 | $23.75 | $21.20 | 640 |
| 2016-12-07 | $24.13 | $24.13 | $24.13 | $24.13 | $21.54 | 22 |
| 2016-12-06 | $23.88 | $24.13 | $23.88 | $24.13 | $21.54 | 600 |
| 2016-12-05 | $23.22 | $23.22 | $23.22 | $23.22 | $20.73 | 0 |
| 2016-12-02 | $23.22 | $23.22 | $23.22 | $23.22 | $20.73 | 36 |
| 2016-12-01 | $23.22 | $23.22 | $23.22 | $23.22 | $20.73 | 100 |
| 2016-11-30 | $23.22 | $23.22 | $23.22 | $23.22 | $20.73 | 100 |
| 2016-11-29 | $23.22 | $23.22 | $23.22 | $23.22 | $20.73 | 310 |
| 2016-11-28 | $23.22 | $23.22 | $23.22 | $23.22 | $20.73 | 0 |
| 2016-11-25 | $23.22 | $23.22 | $23.22 | $23.22 | $20.73 | 0 |
| 2016-11-23 | $23.22 | $23.22 | $23.22 | $23.22 | $20.73 | 0 |
| 2016-11-22 | $23.22 | $23.22 | $23.22 | $23.22 | $20.73 | 0 |
| 2016-11-21 | $23.50 | $23.50 | $23.22 | $23.22 | $20.73 | 457 |
| 2016-11-18 | $22.90 | $22.90 | $22.90 | $22.90 | $20.44 | 0 |
| 2016-11-17 | $22.90 | $22.90 | $22.90 | $22.90 | $20.44 | 0 |
| 2016-11-16 | $22.90 | $22.90 | $22.90 | $22.90 | $20.44 | 700 |
| 2016-11-15 | $22.88 | $23.22 | $22.88 | $23.22 | $20.64 | 700 |
| 2016-11-14 | $22.75 | $22.97 | $22.75 | $22.97 | $20.42 | 200 |
| 2016-11-11 | $22.60 | $22.60 | $22.60 | $22.60 | $20.09 | 500 |
| 2016-11-10 | $22.45 | $22.59 | $22.45 | $22.59 | $20.08 | 1,292 |
| 2016-11-09 | $22.17 | $22.17 | $22.17 | $22.17 | $19.71 | 0 |
| 2016-11-08 | $22.17 | $22.17 | $22.17 | $22.17 | $19.71 | 0 |
| 2016-11-07 | $22.17 | $22.17 | $22.17 | $22.17 | $19.71 | 244 |
| 2016-11-04 | $21.69 | $21.69 | $21.69 | $21.69 | $19.28 | 0 |
| 2016-11-03 | $21.69 | $21.69 | $21.69 | $21.69 | $19.28 | 0 |
| 2016-11-02 | $21.69 | $21.69 | $21.69 | $21.69 | $19.28 | 0 |
| 2016-11-01 | $21.50 | $21.69 | $21.50 | $21.69 | $19.28 | 300 |
| 2016-10-31 | $21.70 | $21.70 | $21.69 | $21.69 | $19.28 | 400 |
| 2016-10-28 | $21.50 | $21.50 | $21.50 | $21.50 | $19.11 | 245 |
| 2016-10-27 | $21.05 | $21.05 | $20.65 | $20.65 | $18.36 | 200 |
| 2016-10-26 | $20.88 | $20.88 | $20.88 | $20.88 | $18.56 | 305 |
| 2016-10-25 | $20.30 | $20.55 | $20.30 | $20.55 | $18.27 | 495 |
| 2016-10-24 | $20.30 | $20.30 | $20.30 | $20.30 | $18.04 | 0 |
| 2016-10-21 | $20.51 | $20.51 | $20.02 | $20.30 | $18.04 | 1,500 |
| 2016-10-20 | $20.50 | $20.50 | $20.50 | $20.50 | $18.22 | 0 |
| 2016-10-19 | $20.50 | $20.50 | $20.50 | $20.50 | $18.22 | 0 |
| 2016-10-18 | $20.49 | $20.50 | $20.49 | $20.50 | $18.22 | 1,072 |
| 2016-10-17 | $19.90 | $19.90 | $19.90 | $19.90 | $17.69 | 0 |
| 2016-10-14 | $19.90 | $19.90 | $19.90 | $19.90 | $17.69 | 0 |
| 2016-10-13 | $19.90 | $19.90 | $19.90 | $19.90 | $17.69 | 300 |
| 2016-10-12 | $20.49 | $20.49 | $20.49 | $20.49 | $18.21 | 140 |
| 2016-10-11 | $20.49 | $20.49 | $20.49 | $20.49 | $18.21 | 0 |
| 2016-10-10 | $20.49 | $20.49 | $20.49 | $20.49 | $18.21 | 0 |
| 2016-10-07 | $20.49 | $20.49 | $20.49 | $20.49 | $18.21 | 0 |
| 2016-10-06 | $20.49 | $20.49 | $20.49 | $20.49 | $18.21 | 100 |
| 2016-10-05 | $20.44 | $20.44 | $20.44 | $20.44 | $18.17 | 0 |
| 2016-10-04 | $20.44 | $20.44 | $20.44 | $20.44 | $18.17 | 0 |
| 2016-10-03 | $20.44 | $20.44 | $20.44 | $20.44 | $18.17 | 0 |
| 2016-09-30 | $20.44 | $20.44 | $20.44 | $20.44 | $18.17 | 0 |
| 2016-09-29 | $20.44 | $20.44 | $20.44 | $20.44 | $18.17 | 0 |
| 2016-09-28 | $20.44 | $20.44 | $20.44 | $20.44 | $18.17 | 0 |
| 2016-09-27 | $20.44 | $20.44 | $20.44 | $20.44 | $18.17 | 0 |
| 2016-09-26 | $20.44 | $20.44 | $20.44 | $20.44 | $18.17 | 0 |
| 2016-09-23 | $20.44 | $20.44 | $20.44 | $20.44 | $18.17 | 0 |
| 2016-09-22 | $20.44 | $20.44 | $20.44 | $20.44 | $18.17 | 101 |
| 2016-09-21 | $19.05 | $19.05 | $19.05 | $19.05 | $16.93 | 0 |
| 2016-09-20 | $19.05 | $19.05 | $19.05 | $19.05 | $16.93 | 9 |
| 2016-09-19 | $19.05 | $19.05 | $19.05 | $19.05 | $16.93 | 0 |
| 2016-09-16 | $19.05 | $19.05 | $19.05 | $19.05 | $16.93 | 0 |
| 2016-09-15 | $19.45 | $19.45 | $19.05 | $19.05 | $16.93 | 1,000 |
| 2016-09-14 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 0 |
| 2016-09-13 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 0 |
| 2016-09-12 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 0 |
| 2016-09-09 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 0 |
| 2016-09-08 | $19.55 | $19.60 | $19.50 | $19.60 | $17.42 | 34,124 |
| 2016-09-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.78 | 0 |
| 2016-09-06 | $20.00 | $20.00 | $19.90 | $20.00 | $17.78 | 1,823 |
| 2016-09-02 | $19.90 | $19.95 | $19.90 | $19.95 | $17.73 | 244 |
| 2016-09-01 | $19.90 | $19.90 | $19.90 | $19.90 | $17.69 | 1 |
| 2016-08-31 | $19.90 | $19.90 | $19.90 | $19.90 | $17.69 | 0 |
| 2016-08-30 | $19.90 | $19.90 | $19.90 | $19.90 | $17.69 | 0 |
| 2016-08-29 | $19.90 | $19.90 | $19.90 | $19.90 | $17.69 | 125 |
| 2016-08-26 | $19.32 | $19.32 | $19.32 | $19.32 | $17.17 | 0 |
| 2016-08-25 | $19.32 | $19.32 | $19.32 | $19.32 | $17.17 | 0 |
| 2016-08-24 | $19.32 | $19.32 | $19.32 | $19.32 | $17.17 | 500 |
| 2016-08-23 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 0 |
| 2016-08-22 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 200 |
| 2016-08-19 | $19.60 | $19.60 | $19.60 | $19.60 | $17.42 | 389 |
| 2016-08-18 | $19.50 | $19.50 | $19.50 | $19.50 | $17.33 | 100 |
| 2016-08-17 | $19.25 | $19.25 | $19.25 | $19.25 | $17.11 | 120 |
| 2016-08-16 | $19.10 | $19.10 | $19.10 | $19.10 | $16.89 | 24 |
| 2016-08-15 | $19.16 | $19.16 | $19.10 | $19.10 | $16.89 | 719 |
| 2016-08-12 | $19.25 | $19.25 | $19.25 | $19.25 | $17.02 | 0 |
| 2016-08-11 | $19.25 | $19.25 | $19.25 | $19.25 | $17.02 | 0 |
| 2016-08-10 | $19.25 | $19.25 | $19.25 | $19.25 | $17.02 | 0 |
| 2016-08-09 | $19.25 | $19.25 | $19.25 | $19.25 | $17.02 | 0 |
| 2016-08-08 | $19.25 | $19.25 | $19.25 | $19.25 | $17.02 | 0 |
| 2016-08-05 | $19.25 | $19.25 | $19.25 | $19.25 | $17.02 | 100 |
| 2016-08-04 | $19.20 | $19.20 | $19.20 | $19.20 | $16.98 | 0 |
| 2016-08-03 | $19.20 | $19.20 | $19.20 | $19.20 | $16.98 | 300 |
| 2016-08-02 | $19.06 | $19.06 | $19.06 | $19.06 | $16.86 | 1 |
| 2016-08-01 | $19.06 | $19.06 | $19.06 | $19.06 | $16.86 | 0 |
| 2016-07-29 | $19.06 | $19.06 | $19.06 | $19.06 | $16.86 | 0 |
| 2016-07-28 | $19.06 | $19.06 | $19.06 | $19.06 | $16.86 | 0 |
| 2016-07-27 | $19.06 | $19.06 | $19.06 | $19.06 | $16.86 | 0 |
| 2016-07-26 | $19.06 | $19.06 | $19.06 | $19.06 | $16.86 | 390 |
| 2016-07-25 | $18.90 | $18.90 | $18.90 | $18.90 | $16.71 | 0 |
| 2016-07-22 | $18.90 | $18.90 | $18.90 | $18.90 | $16.71 | 0 |
| 2016-07-21 | $18.90 | $18.90 | $18.90 | $18.90 | $16.71 | 0 |
| 2016-07-20 | $18.90 | $18.90 | $18.90 | $18.90 | $16.71 | 0 |
| 2016-07-19 | $18.90 | $18.90 | $18.90 | $18.90 | $16.71 | 0 |
| 2016-07-18 | $19.00 | $19.00 | $18.90 | $18.90 | $16.71 | 3,000 |
| 2016-07-15 | $18.85 | $18.85 | $18.85 | $18.85 | $16.67 | 0 |
| 2016-07-14 | $18.85 | $18.85 | $18.85 | $18.85 | $16.67 | 0 |
| 2016-07-13 | $18.85 | $18.85 | $18.85 | $18.85 | $16.67 | 0 |
| 2016-07-12 | $18.85 | $18.85 | $18.85 | $18.85 | $16.67 | 0 |
| 2016-07-11 | $18.85 | $18.85 | $18.85 | $18.85 | $16.67 | 96 |
| 2016-07-08 | $18.85 | $18.85 | $18.85 | $18.85 | $16.67 | 0 |
| 2016-07-07 | $18.85 | $18.85 | $18.85 | $18.85 | $16.67 | 0 |
| 2016-07-06 | $18.85 | $18.85 | $18.85 | $18.85 | $16.67 | 0 |
| 2016-07-05 | $18.85 | $18.85 | $18.85 | $18.85 | $16.67 | 300 |
| 2016-07-01 | $19.31 | $19.31 | $19.31 | $19.31 | $17.08 | 0 |
| 2016-06-30 | $19.31 | $19.31 | $19.31 | $19.31 | $17.08 | 0 |
| 2016-06-29 | $19.31 | $19.31 | $19.31 | $19.31 | $17.08 | 0 |
| 2016-06-28 | $19.40 | $19.40 | $19.31 | $19.31 | $17.08 | 1,706 |
| 2016-06-27 | $19.31 | $19.31 | $19.31 | $19.31 | $17.08 | 0 |
| 2016-06-24 | $19.31 | $19.31 | $19.31 | $19.31 | $17.08 | 300 |
| 2016-06-23 | $19.40 | $19.40 | $19.40 | $19.40 | $17.15 | 0 |
| 2016-06-22 | $19.40 | $19.40 | $19.40 | $19.40 | $17.15 | 0 |
| 2016-06-21 | $19.40 | $19.40 | $19.40 | $19.40 | $17.15 | 0 |
| 2016-06-20 | $19.40 | $19.40 | $19.40 | $19.40 | $17.15 | 0 |
| 2016-06-17 | $19.40 | $19.40 | $19.40 | $19.40 | $17.15 | 0 |
| 2016-06-16 | $19.40 | $19.40 | $19.40 | $19.40 | $17.15 | 28 |
| 2016-06-15 | $19.10 | $19.40 | $19.10 | $19.40 | $17.15 | 11,602 |
| 2016-06-14 | $19.28 | $19.28 | $19.28 | $19.28 | $17.05 | 1 |
| 2016-06-13 | $19.31 | $19.31 | $19.28 | $19.28 | $17.05 | 1,644 |
| 2016-06-10 | $20.60 | $20.60 | $20.60 | $20.60 | $18.22 | 300 |
| 2016-06-09 | $20.60 | $20.60 | $20.60 | $20.60 | $18.22 | 2,000 |
| 2016-06-08 | $20.25 | $20.25 | $20.25 | $20.25 | $17.91 | 0 |
| 2016-06-07 | $20.30 | $20.30 | $20.25 | $20.25 | $17.91 | 750 |
| 2016-06-06 | $20.30 | $20.30 | $20.30 | $20.30 | $17.95 | 369 |
| 2016-06-03 | $20.51 | $20.70 | $20.25 | $20.25 | $17.91 | 2,707 |
| 2016-06-02 | $20.30 | $20.30 | $20.30 | $20.30 | $17.95 | 0 |
| 2016-06-01 | $20.30 | $20.30 | $20.30 | $20.30 | $17.95 | 0 |
| 2016-05-31 | $20.30 | $20.30 | $20.30 | $20.30 | $17.95 | 0 |
| 2016-05-27 | $20.30 | $20.30 | $20.30 | $20.30 | $17.95 | 0 |
| 2016-05-26 | $20.75 | $20.75 | $20.30 | $20.30 | $17.95 | 400 |
| 2016-05-25 | $20.75 | $20.75 | $20.75 | $20.75 | $18.35 | 0 |
| 2016-05-24 | $20.75 | $20.75 | $20.75 | $20.75 | $18.35 | 0 |
| 2016-05-23 | $20.41 | $20.75 | $20.41 | $20.75 | $18.35 | 4,044 |
| 2016-05-20 | $20.75 | $20.75 | $20.75 | $20.75 | $18.35 | 0 |
| 2016-05-19 | $20.65 | $20.75 | $20.65 | $20.75 | $18.35 | 3,071 |
| 2016-05-18 | $20.20 | $20.20 | $20.20 | $20.20 | $17.86 | 0 |
| 2016-05-17 | $20.20 | $20.20 | $20.20 | $20.20 | $17.78 | 150 |
| 2016-05-16 | $20.15 | $20.15 | $20.15 | $20.15 | $17.74 | 50 |
| 2016-05-13 | $20.15 | $20.15 | $20.15 | $20.15 | $17.74 | 454 |
| 2016-05-12 | $20.01 | $20.29 | $20.01 | $20.29 | $17.86 | 2,917 |
| 2016-05-11 | $20.13 | $20.13 | $20.13 | $20.13 | $17.72 | 101 |
| 2016-05-10 | $20.00 | $20.00 | $20.00 | $20.00 | $17.61 | 676 |
| 2016-05-09 | $19.55 | $19.55 | $19.55 | $19.55 | $17.21 | 0 |
| 2016-05-06 | $19.55 | $19.55 | $19.55 | $19.55 | $17.21 | 0 |
| 2016-05-05 | $19.55 | $19.55 | $19.55 | $19.55 | $17.21 | 19 |
| 2016-05-04 | $19.55 | $19.55 | $19.55 | $19.55 | $17.21 | 0 |
| 2016-05-03 | $19.55 | $19.55 | $19.55 | $19.55 | $17.21 | 30 |
| 2016-05-02 | $19.55 | $19.55 | $19.55 | $19.55 | $17.21 | 1,039 |
| 2016-04-29 | $19.05 | $19.05 | $19.05 | $19.05 | $16.77 | 0 |
| 2016-04-28 | $19.04 | $19.05 | $19.04 | $19.05 | $16.77 | 939 |
| 2016-04-27 | $19.00 | $19.00 | $19.00 | $19.00 | $16.73 | 0 |
| 2016-04-26 | $19.00 | $19.00 | $19.00 | $19.00 | $16.73 | 0 |
| 2016-04-25 | $19.00 | $19.00 | $19.00 | $19.00 | $16.73 | 0 |
| 2016-04-22 | $19.00 | $19.00 | $19.00 | $19.00 | $16.73 | 0 |
| 2016-04-21 | $19.00 | $19.00 | $19.00 | $19.00 | $16.73 | 0 |
| 2016-04-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.73 | 939 |
| 2016-04-19 | $19.07 | $19.07 | $18.75 | $18.75 | $16.51 | 2,325 |
| 2016-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.61 | 0 |
| 2016-04-15 | $20.00 | $20.00 | $20.00 | $20.00 | $17.61 | 0 |
| 2016-04-14 | $19.07 | $20.00 | $19.07 | $20.00 | $17.61 | 217 |
| 2016-04-13 | $18.90 | $18.90 | $18.90 | $18.90 | $16.64 | 0 |
| 2016-04-12 | $18.90 | $18.90 | $18.90 | $18.90 | $16.64 | 0 |
| 2016-04-11 | $18.90 | $18.90 | $18.90 | $18.90 | $16.64 | 0 |
| 2016-04-08 | $18.90 | $18.90 | $18.90 | $18.90 | $16.64 | 0 |
| 2016-04-07 | $18.90 | $18.90 | $18.90 | $18.90 | $16.64 | 0 |
| 2016-04-06 | $18.90 | $18.90 | $18.90 | $18.90 | $16.64 | 0 |
| 2016-04-05 | $18.86 | $18.90 | $18.85 | $18.90 | $16.64 | 3,000 |
| 2016-04-04 | $18.60 | $18.60 | $18.60 | $18.60 | $16.37 | 0 |
| 2016-04-01 | $18.60 | $18.60 | $18.60 | $18.60 | $16.37 | 0 |
| 2016-03-31 | $18.60 | $18.60 | $18.60 | $18.60 | $16.37 | 1 |
| 2016-03-30 | $18.60 | $18.60 | $18.60 | $18.60 | $16.37 | 52 |
| 2016-03-29 | $18.62 | $18.62 | $18.60 | $18.60 | $16.37 | 200 |
| 2016-03-28 | $18.60 | $18.60 | $18.60 | $18.60 | $16.37 | 100 |
| 2016-03-24 | $18.75 | $18.75 | $18.75 | $18.75 | $16.51 | 0 |
| 2016-03-23 | $18.75 | $18.75 | $18.75 | $18.75 | $16.51 | 0 |
| 2016-03-22 | $18.75 | $18.75 | $18.75 | $18.75 | $16.51 | 0 |
| 2016-03-21 | $18.75 | $18.75 | $18.75 | $18.75 | $16.51 | 0 |
| 2016-03-18 | $18.75 | $18.75 | $18.75 | $18.75 | $16.51 | 12 |
| 2016-03-17 | $18.75 | $18.75 | $18.75 | $18.75 | $16.51 | 0 |
| 2016-03-16 | $18.75 | $18.75 | $18.75 | $18.75 | $16.51 | 0 |
| 2016-03-15 | $18.75 | $18.75 | $18.75 | $18.75 | $16.51 | 0 |
| 2016-03-14 | $18.75 | $18.75 | $18.75 | $18.75 | $16.51 | 100 |
| 2016-03-11 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 0 |
| 2016-03-10 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 0 |
| 2016-03-09 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 0 |
| 2016-03-08 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 0 |
| 2016-03-07 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 1 |
| 2016-03-04 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 38 |
| 2016-03-03 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 1 |
| 2016-03-02 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 0 |
| 2016-03-01 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 0 |
| 2016-02-29 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 0 |
| 2016-02-26 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 0 |
| 2016-02-25 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 0 |
| 2016-02-24 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 0 |
| 2016-02-23 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 0 |
| 2016-02-22 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 0 |
| 2016-02-19 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 0 |
| 2016-02-18 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 0 |
| 2016-02-17 | $18.33 | $18.65 | $18.33 | $18.65 | $16.42 | 1,659 |
| 2016-02-16 | $18.33 | $18.33 | $18.33 | $18.33 | $16.06 | 55 |
| 2016-02-12 | $18.33 | $18.33 | $18.33 | $18.33 | $16.06 | 290 |
| 2016-02-11 | $18.33 | $18.33 | $18.33 | $18.33 | $16.06 | 200 |
| 2016-02-10 | $18.30 | $18.30 | $18.30 | $18.30 | $16.03 | 0 |
| 2016-02-09 | $18.30 | $18.30 | $18.30 | $18.30 | $16.03 | 0 |
| 2016-02-08 | $18.30 | $18.30 | $18.30 | $18.30 | $16.03 | 0 |
| 2016-02-05 | $18.30 | $18.30 | $18.30 | $18.30 | $16.03 | 0 |
| 2016-02-04 | $18.30 | $18.30 | $18.30 | $18.30 | $16.03 | 0 |
| 2016-02-03 | $18.30 | $18.30 | $18.30 | $18.30 | $16.03 | 0 |
| 2016-02-02 | $18.30 | $18.30 | $18.30 | $18.30 | $16.03 | 0 |
| 2016-02-01 | $18.30 | $18.30 | $18.30 | $18.30 | $16.03 | 0 |
| 2016-01-29 | $18.30 | $18.30 | $18.30 | $18.30 | $16.03 | 0 |
| 2016-01-28 | $18.30 | $18.30 | $18.30 | $18.30 | $16.03 | 0 |
| 2016-01-27 | $18.30 | $18.30 | $18.30 | $18.30 | $16.03 | 250 |
| 2016-01-26 | $18.35 | $18.35 | $18.35 | $18.35 | $16.08 | 103 |
| 2016-01-25 | $18.35 | $18.35 | $18.35 | $18.35 | $16.08 | 0 |
| 2016-01-22 | $18.35 | $18.35 | $18.35 | $18.35 | $16.08 | 0 |
| 2016-01-21 | $18.35 | $18.35 | $18.35 | $18.35 | $16.08 | 0 |
| 2016-01-20 | $18.45 | $18.45 | $18.25 | $18.35 | $16.08 | 2,360 |
| 2016-01-19 | $18.65 | $18.65 | $18.65 | $18.65 | $16.34 | 3,196 |
| 2016-01-15 | $18.65 | $18.65 | $18.60 | $18.60 | $16.30 | 5,950 |
| 2016-01-14 | $18.90 | $18.90 | $18.90 | $18.90 | $16.56 | 1,200 |
| 2016-01-13 | $19.00 | $19.00 | $19.00 | $19.00 | $16.65 | 200 |
| 2016-01-12 | $19.20 | $19.20 | $19.20 | $19.20 | $16.82 | 0 |
| 2016-01-11 | $19.60 | $19.60 | $19.20 | $19.20 | $16.82 | 700 |
| 2016-01-08 | $20.00 | $20.00 | $20.00 | $20.00 | $17.52 | 100 |
| 2016-01-07 | $19.50 | $19.50 | $19.50 | $19.50 | $17.08 | 52 |
| 2016-01-06 | $19.50 | $19.50 | $19.50 | $19.50 | $17.08 | 26 |
| 2016-01-05 | $19.50 | $19.50 | $19.50 | $19.50 | $17.08 | 104 |
| 2016-01-04 | $19.70 | $19.70 | $19.50 | $19.50 | $17.08 | 400 |
Pinnacle Bankshares Corp (PPBN) News Headlines
Recent Pinnacle Bankshares Corp (PPBN) News
Similar Companies to Pinnacle Bankshares Corp (PPBN) 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 | -- | -- | -- |