PSB Holdings Inc (WI) (PSBQ) Exchange: OTCQX
Data as of April 26, 2024
$20.35 ($-0.10) -0.49%
PSB Holdings Inc (WI) - Daily Information
Click for more stock information on PSB Holdings Inc (WI).| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $20.24 |
| Previous Close | $20.35 |
| High | $20.35 |
| Low | $19.90 |
| Adjusted Open | $20.24 |
| Previous Adjusted Close | $20.35 |
| Adjusted High | $20.35 |
| Adjusted Low | $19.90 |
About PSB Holdings Inc (WI) (PSBQ)
PSB Holdings, Inc. is the parent company of Peoples State Bank. Peoples is a community bank with $1.3 billion in total assets headquartered in Wausau, Wisconsin, serving northcentral and southeastern Wisconsin from ten full-service banking locations in Marathon, Oneida, Vilas, Milwaukee and Waukesha counties and a loan production office in Stevens Point, Wisconsin. Peoples also provides investment and insurance products, along with retirement planning services, through Peoples Wealth Management, a division of Peoples. PSB Holdings, Inc. is traded under the stock symbol PSBQ on the OTCQX Market.
Invest in PSB Holdings Inc (WI) (PSBQ)
Historical Stock Data for PSB Holdings Inc (WI) (PSBQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $20.24 | $20.35 | $19.90 | $20.35 | $20.35 | 3,622 |
| 2024-04-24 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2024-04-23 | $20.52 | $20.87 | $19.75 | $20.45 | $20.45 | 6,201 |
| 2024-04-22 | $20.51 | $20.89 | $20.27 | $20.50 | $20.50 | 2,200 |
| 2024-04-19 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2024-04-18 | $20.51 | $20.99 | $20.51 | $20.99 | $20.99 | 1,661 |
| 2024-04-17 | $20.66 | $21.15 | $20.65 | $21.15 | $21.15 | 1,164 |
| 2024-04-16 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 80 |
| 2024-04-15 | $20.70 | $21.40 | $20.66 | $21.40 | $21.40 | 2,544 |
| 2024-04-12 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 169 |
| 2024-04-11 | $20.36 | $21.30 | $20.36 | $21.30 | $21.30 | 2,689 |
| 2024-04-10 | $20.56 | $20.99 | $20.30 | $20.99 | $20.99 | 2,987 |
| 2024-04-09 | $20.30 | $21.00 | $20.30 | $20.99 | $20.99 | 1,241 |
| 2024-04-08 | $21.00 | $21.00 | $20.26 | $21.00 | $21.00 | 147 |
| 2024-04-05 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 2,000 |
| 2024-04-04 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 5,550 |
| 2024-04-03 | $20.25 | $20.99 | $20.25 | $20.94 | $20.94 | 5,550 |
| 2024-04-02 | $20.24 | $21.20 | $20.24 | $21.20 | $21.20 | 1,200 |
| 2024-04-01 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-03-28 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-03-27 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 5 |
| 2024-03-26 | $20.25 | $21.25 | $20.11 | $21.25 | $21.25 | 4,216 |
| 2024-03-25 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2024-03-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2024-03-21 | $21.05 | $21.20 | $21.00 | $21.20 | $21.20 | 3,038 |
| 2024-03-20 | $20.25 | $21.25 | $20.25 | $21.20 | $21.20 | 1,494 |
| 2024-03-19 | $21.25 | $21.25 | $21.00 | $21.25 | $21.25 | 1,192 |
| 2024-03-18 | $21.00 | $21.25 | $21.00 | $21.25 | $21.25 | 2,680 |
| 2024-03-15 | $20.05 | $20.85 | $20.05 | $20.85 | $20.85 | 730 |
| 2024-03-14 | $20.10 | $20.75 | $20.10 | $20.75 | $20.75 | 930 |
| 2024-03-13 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-03-12 | $20.05 | $21.10 | $20.05 | $21.10 | $21.10 | 500 |
| 2024-03-11 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 500 |
| 2024-03-08 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-03-07 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-03-06 | $20.30 | $21.05 | $20.10 | $21.05 | $21.05 | 3,568 |
| 2024-03-05 | $20.30 | $20.99 | $20.30 | $20.99 | $20.99 | 401 |
| 2024-03-04 | $20.30 | $20.60 | $20.25 | $20.60 | $20.60 | 4,936 |
| 2024-03-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2024-02-29 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2024-02-28 | $20.30 | $20.99 | $20.30 | $20.99 | $20.99 | 500 |
| 2024-02-27 | $20.50 | $20.95 | $20.50 | $20.95 | $20.95 | 2,600 |
| 2024-02-26 | $20.67 | $20.95 | $20.60 | $20.95 | $20.95 | 5,900 |
| 2024-02-23 | $21.00 | $21.20 | $20.55 | $21.20 | $21.20 | 2,691 |
| 2024-02-22 | $21.15 | $21.40 | $21.00 | $21.40 | $21.40 | 1,020 |
| 2024-02-21 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-02-20 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100 |
| 2024-02-16 | $21.05 | $21.40 | $21.05 | $21.40 | $21.40 | 6,892 |
| 2024-02-15 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 24 |
| 2024-02-14 | $21.05 | $21.40 | $21.05 | $21.40 | $21.40 | 200 |
| 2024-02-13 | $21.25 | $21.40 | $21.10 | $21.40 | $21.40 | 6,943 |
| 2024-02-12 | $21.40 | $21.50 | $21.20 | $21.40 | $21.40 | 2,920 |
| 2024-02-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2024-02-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-02-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-02-06 | $21.60 | $21.65 | $21.50 | $21.50 | $21.50 | 24,150 |
| 2024-02-05 | $21.60 | $21.65 | $21.55 | $21.60 | $21.60 | 13,165 |
| 2024-02-02 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 175 |
| 2024-02-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-01-31 | $21.55 | $22.50 | $21.55 | $21.75 | $21.75 | 11,833 |
| 2024-01-30 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 57 |
| 2024-01-29 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 6,038 |
| 2024-01-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-01-25 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-01-24 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-01-23 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 350 |
| 2024-01-22 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-01-19 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-01-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 50 |
| 2024-01-17 | $21.50 | $21.95 | $21.50 | $21.95 | $21.95 | 700 |
| 2024-01-16 | $22.00 | $22.00 | $21.50 | $21.99 | $21.99 | 2,300 |
| 2024-01-12 | $21.50 | $21.99 | $21.25 | $21.99 | $21.99 | 600 |
| 2024-01-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-01-10 | $22.15 | $22.31 | $20.98 | $21.75 | $21.75 | 77,759 |
| 2024-01-09 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 500 |
| 2024-01-08 | $22.05 | $22.05 | $22.05 | $22.05 | $21.76 | 226 |
| 2024-01-05 | $22.05 | $22.05 | $22.05 | $22.05 | $21.76 | 0 |
| 2024-01-04 | $22.05 | $22.05 | $22.05 | $22.05 | $21.76 | 1,062 |
| 2024-01-03 | $22.50 | $22.50 | $22.05 | $22.05 | $21.76 | 2,400 |
| 2024-01-02 | $22.00 | $22.50 | $22.00 | $22.05 | $21.76 | 2,054 |
| 2023-12-29 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 437 |
| 2023-12-28 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 408 |
| 2023-12-27 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 454 |
| 2023-12-26 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-12-22 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 454 |
| 2023-12-21 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-12-20 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 560 |
| 2023-12-19 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 306 |
| 2023-12-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-12-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-12-14 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 306 |
| 2023-12-13 | $22.00 | $22.10 | $21.25 | $22.00 | $22.00 | 5,190 |
| 2023-12-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 113 |
| 2023-12-11 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 503 |
| 2023-12-08 | $22.15 | $22.15 | $22.00 | $22.00 | $22.00 | 2,300 |
| 2023-12-07 | $21.95 | $22.25 | $21.95 | $22.23 | $22.23 | 6,633 |
| 2023-12-06 | $21.25 | $21.75 | $21.25 | $21.75 | $21.75 | 1,028 |
| 2023-12-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1,514 |
| 2023-12-04 | $21.00 | $21.20 | $21.00 | $21.20 | $21.20 | 2,027 |
| 2023-12-01 | $20.80 | $21.20 | $20.80 | $21.00 | $21.00 | 2,800 |
| 2023-11-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 27 |
| 2023-11-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2,300 |
| 2023-11-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2,000 |
| 2023-11-22 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-11-21 | $21.10 | $21.10 | $21.00 | $21.10 | $21.10 | 2,100 |
| 2023-11-20 | $21.10 | $21.20 | $21.10 | $21.10 | $21.10 | 713 |
| 2023-11-17 | $21.05 | $21.20 | $21.05 | $21.20 | $21.20 | 739 |
| 2023-11-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,300 |
| 2023-11-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 700 |
| 2023-11-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,000 |
| 2023-11-09 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 2,263 |
| 2023-11-08 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1 |
| 2023-11-07 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-11-06 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-11-03 | $21.25 | $21.25 | $21.00 | $21.20 | $21.20 | 4,000 |
| 2023-11-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 173 |
| 2023-11-01 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 777 |
| 2023-10-31 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 138 |
| 2023-10-30 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2023-10-27 | $21.05 | $21.14 | $20.10 | $21.05 | $21.05 | 8,901 |
| 2023-10-26 | $21.20 | $21.30 | $21.10 | $21.15 | $21.15 | 7,600 |
| 2023-10-25 | $21.15 | $21.15 | $21.10 | $21.15 | $21.15 | 4,953 |
| 2023-10-24 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-10-23 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-10-20 | $21.15 | $21.15 | $21.11 | $21.11 | $21.11 | 656 |
| 2023-10-19 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-10-18 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-10-17 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 100 |
| 2023-10-16 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 91 |
| 2023-10-13 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-10-12 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-10-11 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 995 |
| 2023-10-10 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 22 |
| 2023-10-09 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-10-06 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-10-05 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-10-04 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-10-03 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-10-02 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-09-29 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 250 |
| 2023-09-28 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-09-27 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 765 |
| 2023-09-26 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-09-25 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-09-22 | $21.50 | $21.50 | $21.10 | $21.10 | $21.10 | 3,400 |
| 2023-09-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-09-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-09-19 | $21.50 | $21.75 | $21.50 | $21.50 | $21.50 | 3,150 |
| 2023-09-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-09-14 | $21.40 | $22.50 | $21.25 | $22.00 | $22.00 | 4,040 |
| 2023-09-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 200 |
| 2023-09-12 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-09-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1 |
| 2023-09-08 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 500 |
| 2023-09-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-09-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 43 |
| 2023-09-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 510 |
| 2023-09-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-31 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-30 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-29 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-28 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 50 |
| 2023-08-24 | $21.62 | $21.62 | $21.60 | $21.60 | $21.60 | 580 |
| 2023-08-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-08-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-08-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-08-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 967 |
| 2023-08-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-08-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 500 |
| 2023-08-15 | $21.50 | $21.70 | $21.50 | $21.50 | $21.50 | 700 |
| 2023-08-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-08-11 | $21.50 | $21.50 | $21.30 | $21.50 | $21.50 | 1,291 |
| 2023-08-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-08-09 | $21.50 | $21.51 | $21.50 | $21.50 | $21.50 | 1,975 |
| 2023-08-08 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2023-08-07 | $21.25 | $21.50 | $21.25 | $21.44 | $21.44 | 1,033 |
| 2023-08-04 | $21.25 | $22.00 | $21.25 | $22.00 | $22.00 | 1,500 |
| 2023-08-03 | $22.25 | $22.25 | $22.00 | $22.00 | $22.00 | 202 |
| 2023-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 220 |
| 2023-08-01 | $21.31 | $22.14 | $21.31 | $21.88 | $21.88 | 1,169 |
| 2023-07-31 | $22.40 | $22.40 | $22.38 | $22.38 | $22.38 | 290 |
| 2023-07-28 | $22.40 | $22.40 | $22.19 | $22.40 | $22.40 | 2,343 |
| 2023-07-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-07-26 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-07-25 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-07-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-07-21 | $22.00 | $22.40 | $22.00 | $22.40 | $22.40 | 200 |
| 2023-07-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2023-07-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-07-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-07-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-07-14 | $21.00 | $21.00 | $20.95 | $21.00 | $21.00 | 4,300 |
| 2023-07-13 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 100 |
| 2023-07-12 | $20.53 | $20.85 | $20.53 | $20.85 | $20.85 | 270 |
| 2023-07-11 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 50 |
| 2023-07-10 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 146 |
| 2023-07-07 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-07-06 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 57 |
| 2023-07-05 | $20.50 | $20.85 | $20.50 | $20.85 | $20.55 | 1,135 |
| 2023-07-03 | $20.35 | $20.35 | $20.35 | $20.35 | $20.06 | 0 |
| 2023-06-30 | $20.35 | $20.35 | $20.35 | $20.35 | $20.06 | 10 |
| 2023-06-29 | $20.35 | $20.35 | $20.35 | $20.35 | $20.06 | 85 |
| 2023-06-28 | $20.35 | $20.35 | $20.35 | $20.35 | $20.06 | 386 |
| 2023-06-27 | $20.60 | $20.80 | $20.60 | $20.80 | $20.50 | 1,813 |
| 2023-06-26 | $20.45 | $20.45 | $20.45 | $20.45 | $20.16 | 10 |
| 2023-06-23 | $20.10 | $20.45 | $20.10 | $20.45 | $20.16 | 670 |
| 2023-06-22 | $20.15 | $20.15 | $20.15 | $20.15 | $19.86 | 522 |
| 2023-06-21 | $20.40 | $20.40 | $20.40 | $20.40 | $20.11 | 20 |
| 2023-06-20 | $20.40 | $20.40 | $20.40 | $20.40 | $20.11 | 0 |
| 2023-06-16 | $20.40 | $20.40 | $20.40 | $20.40 | $20.11 | 311 |
| 2023-06-15 | $20.70 | $20.70 | $20.70 | $20.70 | $20.41 | 350 |
| 2023-06-14 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 334 |
| 2023-06-13 | $20.40 | $20.40 | $20.40 | $20.40 | $20.11 | 0 |
| 2023-06-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.11 | 750 |
| 2023-06-09 | $20.01 | $20.40 | $20.01 | $20.40 | $20.11 | 1,021 |
| 2023-06-08 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 2,500 |
| 2023-06-07 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 2,175 |
| 2023-06-06 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 90 |
| 2023-06-05 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 0 |
| 2023-06-02 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 2,299 |
| 2023-06-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.72 | 0 |
| 2023-05-31 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 400 |
| 2023-05-30 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 0 |
| 2023-05-26 | $20.31 | $20.31 | $20.10 | $20.10 | $19.81 | 400 |
| 2023-05-25 | $20.12 | $20.12 | $20.10 | $20.10 | $19.81 | 21,300 |
| 2023-05-24 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 1,151 |
| 2023-05-23 | $20.00 | $20.00 | $20.00 | $20.00 | $19.72 | 2,000 |
| 2023-05-22 | $20.00 | $20.02 | $20.00 | $20.00 | $19.72 | 1,550 |
| 2023-05-19 | $20.50 | $20.50 | $20.10 | $20.10 | $20.10 | 5,100 |
| 2023-05-18 | $20.20 | $20.20 | $19.90 | $20.00 | $20.00 | 2,360 |
| 2023-05-17 | $20.00 | $20.20 | $20.00 | $20.00 | $20.00 | 2,820 |
| 2023-05-16 | $20.20 | $20.20 | $20.00 | $20.00 | $20.00 | 233 |
| 2023-05-15 | $20.40 | $20.40 | $20.20 | $20.20 | $20.20 | 1,052 |
| 2023-05-12 | $20.75 | $20.75 | $20.25 | $20.25 | $20.25 | 2,900 |
| 2023-05-11 | $20.15 | $20.75 | $20.15 | $20.75 | $20.75 | 737 |
| 2023-05-10 | $19.80 | $20.85 | $19.80 | $20.11 | $20.11 | 4,416 |
| 2023-05-09 | $20.00 | $20.00 | $19.80 | $20.00 | $20.00 | 1,000 |
| 2023-05-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 400 |
| 2023-05-05 | $20.00 | $20.10 | $20.00 | $20.10 | $20.10 | 9,649 |
| 2023-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-05-03 | $19.75 | $20.00 | $19.75 | $20.00 | $20.00 | 3,145 |
| 2023-05-02 | $20.35 | $20.35 | $20.00 | $20.10 | $20.10 | 5,611 |
| 2023-05-01 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 100 |
| 2023-04-28 | $20.70 | $20.70 | $20.35 | $20.70 | $20.70 | 6,349 |
| 2023-04-27 | $20.90 | $21.00 | $20.90 | $20.90 | $20.90 | 10,130 |
| 2023-04-26 | $20.70 | $21.00 | $20.30 | $21.00 | $21.00 | 4,200 |
| 2023-04-25 | $20.60 | $21.00 | $20.50 | $21.00 | $21.00 | 3,957 |
| 2023-04-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 25 |
| 2023-04-21 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-04-20 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-04-19 | $21.35 | $21.38 | $21.00 | $21.15 | $21.15 | 4,833 |
| 2023-04-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 8,245 |
| 2023-04-17 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 2,450 |
| 2023-04-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,000 |
| 2023-04-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-04-12 | $20.30 | $20.31 | $20.11 | $20.15 | $20.15 | 5,185 |
| 2023-04-11 | $20.15 | $20.25 | $20.15 | $20.25 | $20.25 | 300 |
| 2023-04-10 | $21.01 | $21.01 | $20.05 | $20.05 | $20.05 | 10,100 |
| 2023-04-06 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 50 |
| 2023-04-05 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 6 |
| 2023-04-04 | $21.11 | $21.11 | $21.05 | $21.05 | $21.05 | 960 |
| 2023-04-03 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-03-31 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 50 |
| 2023-03-30 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 100 |
| 2023-03-29 | $22.00 | $22.00 | $21.25 | $21.25 | $21.25 | 2,000 |
| 2023-03-28 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-03-27 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-03-24 | $22.00 | $22.40 | $22.00 | $22.27 | $22.27 | 8,098 |
| 2023-03-23 | $22.00 | $22.40 | $22.00 | $22.40 | $22.40 | 1,311 |
| 2023-03-22 | $21.50 | $22.40 | $21.50 | $22.35 | $22.35 | 2,239 |
| 2023-03-21 | $20.25 | $20.30 | $20.00 | $20.00 | $20.00 | 7,093 |
| 2023-03-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 485 |
| 2023-03-17 | $21.25 | $21.25 | $20.65 | $20.75 | $20.75 | 1,089 |
| 2023-03-16 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 70 |
| 2023-03-15 | $22.50 | $22.50 | $21.30 | $21.30 | $21.30 | 3,026 |
| 2023-03-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-03-13 | $22.79 | $22.79 | $22.50 | $22.50 | $22.50 | 500 |
| 2023-03-10 | $23.50 | $23.50 | $22.75 | $22.75 | $22.75 | 605 |
| 2023-03-09 | $24.75 | $24.75 | $23.50 | $23.50 | $23.50 | 13,700 |
| 2023-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 62 |
| 2023-03-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 218 |
| 2023-02-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-02-24 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 34 |
| 2023-02-23 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-02-22 | $24.70 | $24.70 | $24.10 | $24.20 | $24.20 | 1,431 |
| 2023-02-21 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 25 |
| 2023-02-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2023-02-16 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 210 |
| 2023-02-15 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 65 |
| 2023-02-14 | $24.55 | $25.50 | $24.55 | $25.30 | $25.30 | 33,778 |
| 2023-02-13 | $25.50 | $25.50 | $24.11 | $25.50 | $25.50 | 1,113 |
| 2023-02-10 | $24.11 | $25.75 | $24.11 | $25.75 | $25.75 | 2,010 |
| 2023-02-09 | $25.50 | $25.50 | $24.10 | $25.45 | $25.45 | 3,406 |
| 2023-02-08 | $25.20 | $25.50 | $24.50 | $25.50 | $25.50 | 1,114 |
| 2023-02-07 | $24.50 | $25.24 | $24.50 | $25.24 | $25.24 | 258 |
| 2023-02-06 | $24.06 | $25.00 | $24.05 | $25.00 | $25.00 | 4,103 |
| 2023-02-03 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 85 |
| 2023-02-02 | $24.00 | $24.48 | $24.00 | $24.48 | $24.48 | 464 |
| 2023-02-01 | $23.95 | $24.25 | $23.80 | $24.25 | $24.25 | 4,637 |
| 2023-01-31 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 66 |
| 2023-01-30 | $23.00 | $23.50 | $23.00 | $23.25 | $23.25 | 4,099 |
| 2023-01-27 | $22.25 | $22.35 | $22.25 | $22.25 | $22.25 | 13,750 |
| 2023-01-26 | $22.25 | $23.00 | $22.10 | $22.40 | $22.40 | 7,632 |
| 2023-01-25 | $21.90 | $22.24 | $21.90 | $22.24 | $22.24 | 7,776 |
| 2023-01-24 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 305 |
| 2023-01-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-01-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-01-19 | $21.30 | $21.80 | $21.30 | $21.80 | $21.80 | 1,709 |
| 2023-01-18 | $21.55 | $21.55 | $21.50 | $21.50 | $21.50 | 3,703 |
| 2023-01-17 | $21.50 | $21.85 | $21.50 | $21.85 | $21.85 | 300 |
| 2023-01-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 199 |
| 2023-01-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,000 |
| 2023-01-11 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 521 |
| 2023-01-10 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-01-09 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 100 |
| 2023-01-06 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-01-05 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-01-04 | $21.65 | $21.65 | $21.65 | $21.65 | $21.40 | 0 |
| 2023-01-03 | $21.80 | $21.90 | $21.65 | $21.65 | $21.40 | 3,202 |
| 2022-12-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.65 | 19 |
| 2022-12-29 | $21.80 | $21.90 | $21.80 | $21.90 | $21.65 | 4,556 |
| 2022-12-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.75 | 0 |
| 2022-12-27 | $21.95 | $22.00 | $21.88 | $22.00 | $21.75 | 17,280 |
| 2022-12-23 | $21.89 | $21.89 | $21.89 | $21.89 | $21.64 | 0 |
| 2022-12-22 | $22.14 | $22.14 | $21.89 | $21.89 | $21.64 | 2,950 |
| 2022-12-21 | $21.88 | $22.00 | $21.75 | $22.00 | $21.75 | 22,605 |
| 2022-12-20 | $21.88 | $21.88 | $21.88 | $21.88 | $21.63 | 0 |
| 2022-12-19 | $21.88 | $21.88 | $21.88 | $21.88 | $21.63 | 0 |
| 2022-12-16 | $21.88 | $21.88 | $21.50 | $21.88 | $21.63 | 4,200 |
| 2022-12-15 | $21.51 | $21.98 | $21.50 | $21.88 | $21.63 | 1,184 |
| 2022-12-14 | $21.99 | $21.99 | $21.99 | $21.99 | $21.74 | 0 |
| 2022-12-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.74 | 80 |
| 2022-12-12 | $21.50 | $21.99 | $21.50 | $21.99 | $21.74 | 710 |
| 2022-12-09 | $21.99 | $21.99 | $21.99 | $21.99 | $21.74 | 101 |
| 2022-12-08 | $21.70 | $21.99 | $21.50 | $21.99 | $21.74 | 1,283 |
| 2022-12-07 | $21.60 | $22.13 | $21.50 | $22.13 | $21.88 | 4,408 |
| 2022-12-06 | $21.60 | $21.73 | $21.60 | $21.60 | $21.35 | 4,372 |
| 2022-12-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.75 | 0 |
| 2022-12-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.75 | 1,136 |
| 2022-12-01 | $21.60 | $22.00 | $21.60 | $22.00 | $21.75 | 1,129 |
| 2022-11-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.75 | 0 |
| 2022-11-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.75 | 850 |
| 2022-11-28 | $22.14 | $22.14 | $22.14 | $22.14 | $21.89 | 2 |
| 2022-11-25 | $22.14 | $22.14 | $22.14 | $22.14 | $21.89 | 0 |
| 2022-11-23 | $22.14 | $22.14 | $22.14 | $22.14 | $21.89 | 0 |
| 2022-11-22 | $22.14 | $22.14 | $22.14 | $22.14 | $21.89 | 0 |
| 2022-11-21 | $22.14 | $22.14 | $22.14 | $22.14 | $21.89 | 0 |
| 2022-11-18 | $21.70 | $22.14 | $21.55 | $22.14 | $21.89 | 400 |
| 2022-11-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.75 | 35 |
| 2022-11-16 | $22.20 | $22.20 | $21.55 | $22.00 | $21.75 | 19,070 |
| 2022-11-15 | $22.10 | $22.20 | $22.10 | $22.20 | $21.95 | 1,029 |
| 2022-11-14 | $22.10 | $22.10 | $22.10 | $22.10 | $21.85 | 0 |
| 2022-11-11 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 170 |
| 2022-11-10 | $22.32 | $22.35 | $22.32 | $22.35 | $22.35 | 1,454 |
| 2022-11-09 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 587 |
| 2022-11-08 | $21.80 | $22.19 | $21.60 | $22.00 | $22.00 | 1,511 |
| 2022-11-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-11-04 | $22.13 | $22.13 | $21.80 | $21.80 | $21.80 | 1,200 |
| 2022-11-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 223 |
| 2022-11-02 | $22.10 | $22.10 | $22.00 | $22.00 | $22.00 | 300 |
| 2022-11-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-10-31 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 100 |
| 2022-10-28 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2022-10-27 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2022-10-26 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2022-10-25 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2022-10-24 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2022-10-21 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2022-10-20 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 15 |
| 2022-10-19 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2022-10-18 | $22.13 | $22.45 | $22.00 | $22.45 | $22.45 | 1,656 |
| 2022-10-17 | $22.01 | $22.25 | $22.01 | $22.25 | $22.25 | 200 |
| 2022-10-14 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 46 |
| 2022-10-13 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-10-12 | $22.00 | $22.49 | $22.00 | $22.49 | $22.49 | 200 |
| 2022-10-11 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-10-10 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-10-07 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 23 |
| 2022-10-06 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 1 |
| 2022-10-05 | $22.45 | $22.74 | $22.20 | $22.74 | $22.74 | 460 |
| 2022-10-04 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 207 |
| 2022-10-03 | $22.01 | $22.74 | $21.75 | $22.74 | $22.74 | 2,498 |
| 2022-09-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 200 |
| 2022-09-29 | $22.75 | $22.75 | $22.60 | $22.75 | $22.75 | 400 |
| 2022-09-28 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
| 2022-09-27 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-09-26 | $22.77 | $23.48 | $22.75 | $23.48 | $23.48 | 492 |
| 2022-09-23 | $23.00 | $23.20 | $23.00 | $23.00 | $23.00 | 7,148 |
| 2022-09-22 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 200 |
| 2022-09-21 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 100 |
| 2022-09-20 | $23.30 | $23.88 | $23.10 | $23.88 | $23.88 | 750 |
| 2022-09-19 | $23.50 | $23.89 | $23.10 | $23.89 | $23.89 | 355 |
| 2022-09-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 4 |
| 2022-09-15 | $23.15 | $23.90 | $23.15 | $23.90 | $23.90 | 310 |
| 2022-09-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-09-13 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-09-12 | $23.10 | $23.94 | $23.10 | $23.94 | $23.94 | 2,750 |
| 2022-09-09 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-09-08 | $23.25 | $23.94 | $23.25 | $23.94 | $23.94 | 570 |
| 2022-09-07 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 50 |
| 2022-09-06 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-09-02 | $23.74 | $23.94 | $23.74 | $23.94 | $23.94 | 200 |
| 2022-09-01 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-08-31 | $23.25 | $23.94 | $23.05 | $23.94 | $23.94 | 496 |
| 2022-08-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1,450 |
| 2022-08-29 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-08-26 | $23.94 | $23.94 | $23.90 | $23.90 | $23.90 | 1,644 |
| 2022-08-25 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2022-08-24 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2022-08-23 | $23.50 | $23.93 | $23.25 | $23.93 | $23.93 | 830 |
| 2022-08-22 | $23.50 | $23.77 | $23.50 | $23.50 | $23.50 | 3,181 |
| 2022-08-19 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-08-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-08-17 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-08-16 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 28 |
| 2022-08-15 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-08-12 | $23.37 | $23.84 | $23.37 | $23.84 | $23.84 | 6,462 |
| 2022-08-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 3 |
| 2022-08-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 300 |
| 2022-08-09 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1 |
| 2022-08-08 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-08-05 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-08-04 | $22.85 | $23.84 | $22.85 | $23.84 | $23.84 | 2,755 |
| 2022-08-03 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 208 |
| 2022-08-02 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 122 |
| 2022-08-01 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2022-07-29 | $23.34 | $23.34 | $23.00 | $23.34 | $23.34 | 2,650 |
| 2022-07-28 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 100 |
| 2022-07-27 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 100 |
| 2022-07-26 | $23.00 | $23.34 | $23.00 | $23.34 | $23.34 | 1,085 |
| 2022-07-25 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2022-07-22 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2022-07-21 | $23.00 | $23.33 | $23.00 | $23.33 | $23.33 | 577 |
| 2022-07-20 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2022-07-19 | $22.80 | $23.34 | $22.80 | $23.34 | $23.34 | 408 |
| 2022-07-18 | $23.14 | $23.34 | $22.85 | $23.33 | $23.33 | 4,500 |
| 2022-07-15 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2022-07-14 | $23.18 | $23.34 | $22.86 | $23.34 | $23.34 | 1,985 |
| 2022-07-13 | $23.00 | $23.34 | $23.00 | $23.34 | $23.09 | 600 |
| 2022-07-12 | $23.00 | $23.35 | $23.00 | $23.35 | $23.10 | 498 |
| 2022-07-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.15 | 1 |
| 2022-07-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.15 | 2,101 |
| 2022-07-07 | $23.20 | $23.20 | $23.00 | $23.00 | $22.76 | 350 |
| 2022-07-06 | $23.00 | $23.89 | $22.86 | $23.42 | $23.17 | 2,262 |
| 2022-07-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.25 | 4 |
| 2022-07-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.25 | 0 |
| 2022-06-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.25 | 366 |
| 2022-06-29 | $23.00 | $23.75 | $23.00 | $23.75 | $23.50 | 888 |
| 2022-06-28 | $24.27 | $24.27 | $24.27 | $24.27 | $24.01 | 0 |
| 2022-06-27 | $24.27 | $24.27 | $24.27 | $24.27 | $24.01 | 0 |
| 2022-06-24 | $23.25 | $24.30 | $22.82 | $24.27 | $24.01 | 5,126 |
| 2022-06-23 | $24.55 | $24.55 | $24.55 | $24.55 | $24.29 | 83 |
| 2022-06-22 | $24.55 | $24.55 | $24.55 | $24.55 | $24.29 | 0 |
| 2022-06-21 | $24.55 | $24.55 | $24.55 | $24.55 | $24.29 | 0 |
| 2022-06-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.29 | 0 |
| 2022-06-16 | $23.50 | $24.75 | $23.50 | $24.55 | $24.29 | 1,400 |
| 2022-06-15 | $24.55 | $24.75 | $23.50 | $24.74 | $24.48 | 2,148 |
| 2022-06-14 | $23.88 | $24.99 | $23.88 | $24.79 | $24.53 | 21,200 |
| 2022-06-13 | $24.35 | $25.00 | $24.00 | $24.99 | $24.73 | 3,223 |
| 2022-06-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2022-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2022-06-08 | $24.50 | $25.00 | $24.25 | $25.00 | $24.74 | 6,300 |
| 2022-06-07 | $24.14 | $25.49 | $24.14 | $25.49 | $25.22 | 2,161 |
| 2022-06-06 | $24.80 | $25.00 | $24.80 | $25.00 | $24.74 | 1,890 |
| 2022-06-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 2,825 |
| 2022-06-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2022-06-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2022-05-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2022-05-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2022-05-26 | $24.05 | $25.00 | $24.05 | $25.00 | $24.74 | 762 |
| 2022-05-25 | $24.97 | $24.97 | $24.97 | $24.97 | $24.71 | 1 |
| 2022-05-24 | $24.97 | $24.97 | $24.97 | $24.97 | $24.71 | 0 |
| 2022-05-23 | $24.00 | $24.97 | $24.00 | $24.97 | $24.71 | 1,095 |
| 2022-05-20 | $24.30 | $24.30 | $24.30 | $24.30 | $24.04 | 5 |
| 2022-05-19 | $24.30 | $24.30 | $24.30 | $24.30 | $24.04 | 0 |
| 2022-05-18 | $24.98 | $24.98 | $24.30 | $24.30 | $24.04 | 10,000 |
| 2022-05-17 | $24.50 | $24.99 | $24.50 | $24.99 | $24.73 | 200 |
| 2022-05-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2022-05-13 | $23.54 | $25.00 | $23.25 | $25.00 | $24.74 | 7,247 |
| 2022-05-12 | $25.00 | $25.00 | $24.00 | $25.00 | $24.74 | 1,009 |
| 2022-05-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2022-05-10 | $24.70 | $25.00 | $24.50 | $25.00 | $24.74 | 604 |
| 2022-05-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 3,100 |
| 2022-05-06 | $25.00 | $25.50 | $25.00 | $25.25 | $24.98 | 19,368 |
| 2022-05-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.23 | 0 |
| 2022-05-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.23 | 3,800 |
| 2022-05-03 | $25.50 | $25.99 | $24.25 | $25.99 | $25.71 | 3,806 |
| 2022-05-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.23 | 13 |
| 2022-04-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.23 | 0 |
| 2022-04-28 | $24.50 | $25.50 | $24.50 | $25.50 | $25.23 | 12,010 |
| 2022-04-27 | $26.25 | $26.25 | $26.25 | $26.25 | $25.97 | 0 |
| 2022-04-26 | $26.05 | $26.25 | $26.05 | $26.25 | $25.97 | 1,755 |
| 2022-04-25 | $25.10 | $26.25 | $24.21 | $26.25 | $25.97 | 1,755 |
| 2022-04-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 50 |
| 2022-04-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2022-04-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2022-04-19 | $26.00 | $26.00 | $25.15 | $26.00 | $25.72 | 3,395 |
| 2022-04-18 | $25.90 | $26.00 | $25.75 | $26.00 | $25.72 | 1,075 |
| 2022-04-14 | $26.20 | $26.20 | $26.20 | $26.20 | $25.92 | 0 |
| 2022-04-13 | $26.20 | $26.20 | $26.20 | $26.20 | $25.92 | 0 |
| 2022-04-12 | $26.25 | $26.25 | $26.20 | $26.20 | $25.92 | 2,600 |
| 2022-04-11 | $26.20 | $26.20 | $26.20 | $26.20 | $25.92 | 195 |
| 2022-04-08 | $26.20 | $26.20 | $26.20 | $26.20 | $25.92 | 0 |
| 2022-04-07 | $26.25 | $26.25 | $26.20 | $26.20 | $25.92 | 4,100 |
| 2022-04-06 | $25.86 | $26.30 | $25.86 | $26.25 | $25.97 | 1,301 |
| 2022-04-05 | $26.00 | $26.35 | $25.86 | $26.35 | $26.07 | 3,900 |
| 2022-04-04 | $26.06 | $26.35 | $25.86 | $26.35 | $26.07 | 761 |
| 2022-04-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2022-03-31 | $26.25 | $26.25 | $26.00 | $26.00 | $25.72 | 380 |
| 2022-03-30 | $26.35 | $26.40 | $26.24 | $26.40 | $26.12 | 3,800 |
| 2022-03-29 | $25.85 | $26.00 | $25.85 | $26.00 | $25.72 | 20,360 |
| 2022-03-28 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2022-03-25 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 40 |
| 2022-03-24 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2022-03-23 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 40 |
| 2022-03-22 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2022-03-21 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 495 |
| 2022-03-18 | $25.81 | $26.35 | $25.81 | $26.35 | $26.07 | 495 |
| 2022-03-17 | $25.81 | $26.35 | $25.81 | $26.35 | $26.07 | 2,900 |
| 2022-03-16 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2022-03-15 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 200 |
| 2022-03-14 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 400 |
| 2022-03-11 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 200 |
| 2022-03-10 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 300 |
| 2022-03-09 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 200 |
| 2022-03-08 | $25.81 | $25.81 | $25.81 | $25.81 | $25.54 | 0 |
| 2022-03-07 | $25.81 | $25.81 | $25.81 | $25.81 | $25.54 | 300 |
| 2022-03-04 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2022-03-03 | $26.35 | $26.45 | $26.35 | $26.35 | $26.07 | 2,250 |
| 2022-03-02 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2022-03-01 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2022-02-28 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 100 |
| 2022-02-25 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2022-02-24 | $26.35 | $26.35 | $25.80 | $26.35 | $26.07 | 2,655 |
| 2022-02-23 | $25.80 | $26.35 | $25.80 | $26.35 | $26.07 | 5,500 |
| 2022-02-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.58 | 600 |
| 2022-02-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2022-02-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2022-02-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 500 |
| 2022-02-15 | $25.85 | $25.85 | $25.85 | $25.85 | $25.58 | 1,090 |
| 2022-02-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.58 | 154 |
| 2022-02-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 230 |
| 2022-02-10 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2022-02-09 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 135 |
| 2022-02-08 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2022-02-07 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 100 |
| 2022-02-04 | $26.15 | $26.35 | $26.15 | $26.35 | $26.07 | 400 |
| 2022-02-03 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2022-02-02 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2022-02-01 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 16 |
| 2022-01-31 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2022-01-28 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 150 |
| 2022-01-27 | $25.85 | $25.85 | $25.85 | $25.85 | $25.58 | 0 |
| 2022-01-26 | $25.85 | $25.85 | $25.85 | $25.85 | $25.58 | 0 |
| 2022-01-25 | $25.85 | $25.85 | $25.85 | $25.85 | $25.58 | 575 |
| 2022-01-24 | $26.30 | $26.30 | $26.30 | $26.30 | $26.02 | 5 |
| 2022-01-21 | $25.80 | $26.30 | $25.80 | $26.30 | $26.02 | 600 |
| 2022-01-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2022-01-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 20,140 |
| 2022-01-18 | $26.30 | $26.30 | $26.00 | $26.00 | $25.72 | 5,170 |
| 2022-01-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2022-01-13 | $26.15 | $26.30 | $26.00 | $26.00 | $25.72 | 5,170 |
| 2022-01-12 | $26.30 | $26.30 | $26.30 | $26.30 | $26.02 | 0 |
| 2022-01-11 | $26.30 | $26.30 | $26.30 | $26.30 | $26.02 | 387 |
| 2022-01-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 5,000 |
| 2022-01-07 | $26.10 | $26.10 | $26.00 | $26.00 | $25.72 | 12,500 |
| 2022-01-06 | $26.10 | $26.10 | $26.10 | $26.10 | $25.82 | 0 |
| 2022-01-05 | $26.10 | $26.10 | $26.10 | $26.10 | $25.60 | 372 |
| 2022-01-04 | $26.10 | $26.25 | $26.10 | $26.10 | $25.60 | 4,755 |
| 2022-01-03 | $26.23 | $26.23 | $26.00 | $26.10 | $25.60 | 1,100 |
| 2021-12-31 | $26.23 | $26.23 | $26.05 | $26.05 | $25.55 | 1,000 |
| 2021-12-30 | $26.25 | $26.25 | $26.05 | $26.05 | $25.55 | 5,900 |
| 2021-12-29 | $26.18 | $26.18 | $26.18 | $26.18 | $25.67 | 490 |
| 2021-12-28 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 404 |
| 2021-12-27 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 400 |
| 2021-12-23 | $25.95 | $25.95 | $25.95 | $25.95 | $25.45 | 3 |
| 2021-12-22 | $26.00 | $26.00 | $25.95 | $25.95 | $25.45 | 6,744 |
| 2021-12-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.45 | 200 |
| 2021-12-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.50 | 0 |
| 2021-12-17 | $26.00 | $26.00 | $25.99 | $26.00 | $25.50 | 4,038 |
| 2021-12-16 | $26.50 | $26.50 | $26.00 | $26.00 | $25.50 | 4,600 |
| 2021-12-15 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 39,400 |
| 2021-12-14 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2021-12-13 | $26.35 | $26.35 | $26.25 | $26.25 | $25.74 | 1,345 |
| 2021-12-10 | $26.35 | $26.35 | $26.35 | $26.35 | $25.84 | 768 |
| 2021-12-09 | $26.75 | $26.75 | $26.50 | $26.50 | $25.99 | 4,199 |
| 2021-12-08 | $26.50 | $26.50 | $26.50 | $26.50 | $25.99 | 400 |
| 2021-12-07 | $26.35 | $26.50 | $26.35 | $26.50 | $25.99 | 5,101 |
| 2021-12-06 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2021-12-03 | $26.25 | $26.35 | $26.25 | $26.25 | $25.74 | 1,400 |
| 2021-12-02 | $26.35 | $26.35 | $26.25 | $26.25 | $25.74 | 465 |
| 2021-12-01 | $26.05 | $26.05 | $26.00 | $26.00 | $25.50 | 330 |
| 2021-11-30 | $26.45 | $26.45 | $26.45 | $26.45 | $25.94 | 0 |
| 2021-11-29 | $26.45 | $26.45 | $26.20 | $26.45 | $25.94 | 1,200 |
| 2021-11-26 | $26.30 | $26.30 | $26.05 | $26.05 | $25.55 | 1,209 |
| 2021-11-24 | $26.25 | $26.25 | $26.25 | $26.25 | $25.75 | 0 |
| 2021-11-23 | $26.45 | $26.45 | $26.25 | $26.25 | $25.75 | 15,696 |
| 2021-11-22 | $26.47 | $26.75 | $26.25 | $26.75 | $26.24 | 850 |
| 2021-11-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.48 | 0 |
| 2021-11-18 | $26.25 | $27.00 | $26.25 | $27.00 | $26.48 | 481 |
| 2021-11-17 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2021-11-16 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 6 |
| 2021-11-15 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2021-11-12 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2021-11-11 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 11,000 |
| 2021-11-10 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2021-11-09 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 100 |
| 2021-11-08 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2021-11-05 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 100 |
| 2021-11-04 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2021-11-03 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 250 |
| 2021-11-02 | $26.01 | $26.25 | $26.01 | $26.25 | $25.74 | 15,923 |
| 2021-11-01 | $26.25 | $26.45 | $26.00 | $26.25 | $25.74 | 15,923 |
| 2021-10-29 | $26.50 | $26.50 | $26.50 | $26.50 | $25.99 | 139 |
| 2021-10-28 | $26.25 | $26.25 | $26.05 | $26.25 | $25.74 | 4,600 |
| 2021-10-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.06 | 0 |
| 2021-10-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.06 | 50 |
| 2021-10-25 | $25.55 | $25.55 | $25.55 | $25.55 | $25.06 | 0 |
| 2021-10-22 | $25.55 | $25.55 | $25.55 | $25.55 | $25.06 | 0 |
| 2021-10-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.06 | 0 |
| 2021-10-20 | $25.55 | $25.55 | $25.55 | $25.55 | $25.06 | 0 |
| 2021-10-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.06 | 100 |
| 2021-10-18 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 0 |
| 2021-10-15 | $25.75 | $26.25 | $25.55 | $26.25 | $25.74 | 746 |
| 2021-10-14 | $25.55 | $26.50 | $25.55 | $26.50 | $25.99 | 401 |
| 2021-10-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.50 | 90 |
| 2021-10-12 | $26.20 | $26.20 | $26.00 | $26.00 | $25.50 | 588 |
| 2021-10-11 | $25.79 | $26.75 | $25.79 | $26.75 | $26.24 | 1,000 |
| 2021-10-08 | $25.77 | $25.97 | $25.77 | $25.97 | $25.47 | 401 |
| 2021-10-07 | $25.99 | $25.99 | $25.99 | $25.99 | $25.49 | 0 |
| 2021-10-06 | $25.30 | $25.99 | $25.30 | $25.99 | $25.49 | 800 |
| 2021-10-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.76 | 200 |
| 2021-10-04 | $24.99 | $25.00 | $24.60 | $25.00 | $24.52 | 2,835 |
| 2021-10-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.47 | 0 |
| 2021-09-30 | $24.95 | $24.95 | $24.95 | $24.95 | $24.47 | 0 |
| 2021-09-29 | $24.75 | $24.95 | $24.75 | $24.95 | $24.47 | 700 |
| 2021-09-28 | $24.52 | $24.95 | $24.52 | $24.95 | $24.47 | 788 |
| 2021-09-27 | $24.75 | $24.95 | $24.75 | $24.95 | $24.47 | 601 |
| 2021-09-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.47 | 5,000 |
| 2021-09-23 | $24.90 | $24.95 | $24.90 | $24.92 | $24.44 | 11,010 |
| 2021-09-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.42 | 0 |
| 2021-09-21 | $24.52 | $24.90 | $24.52 | $24.90 | $24.42 | 372 |
| 2021-09-20 | $24.85 | $24.85 | $24.85 | $24.85 | $24.37 | 10 |
| 2021-09-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.37 | 1,500 |
| 2021-09-16 | $24.65 | $24.65 | $24.52 | $24.52 | $24.05 | 400 |
| 2021-09-15 | $24.71 | $24.90 | $24.52 | $24.90 | $24.42 | 3,240 |
| 2021-09-14 | $24.55 | $24.95 | $24.52 | $24.95 | $24.47 | 4,076 |
| 2021-09-13 | $24.75 | $25.00 | $24.52 | $25.00 | $24.52 | 3,299 |
| 2021-09-10 | $25.50 | $25.50 | $24.75 | $25.50 | $25.01 | 577 |
| 2021-09-09 | $25.65 | $25.65 | $25.65 | $25.65 | $25.16 | 1 |
| 2021-09-08 | $25.58 | $25.65 | $25.58 | $25.65 | $25.16 | 642 |
| 2021-09-07 | $25.40 | $25.40 | $25.40 | $25.40 | $24.91 | 100 |
| 2021-09-03 | $25.40 | $25.40 | $25.40 | $25.40 | $24.91 | 75 |
| 2021-09-02 | $25.40 | $25.40 | $25.40 | $25.40 | $24.91 | 0 |
| 2021-09-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.91 | 0 |
| 2021-08-31 | $25.40 | $25.40 | $25.40 | $25.40 | $24.91 | 100 |
| 2021-08-30 | $25.08 | $25.08 | $25.08 | $25.08 | $24.60 | 600 |
| 2021-08-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.27 | 0 |
| 2021-08-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.27 | 0 |
| 2021-08-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.27 | 1 |
| 2021-08-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.27 | 2 |
| 2021-08-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.27 | 2 |
| 2021-08-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.27 | 500 |
| 2021-08-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.27 | 102 |
| 2021-08-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-08-17 | $25.00 | $25.00 | $24.88 | $25.00 | $24.52 | 400 |
| 2021-08-16 | $25.41 | $25.41 | $25.41 | $25.41 | $24.92 | 4 |
| 2021-08-13 | $24.70 | $25.41 | $24.70 | $25.41 | $24.92 | 217 |
| 2021-08-12 | $25.30 | $25.50 | $24.60 | $25.50 | $25.01 | 4,071 |
| 2021-08-11 | $25.65 | $25.65 | $25.65 | $25.65 | $25.16 | 431 |
| 2021-08-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.76 | 0 |
| 2021-08-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.76 | 200 |
| 2021-08-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.08 | 1 |
| 2021-08-05 | $25.00 | $25.00 | $24.55 | $24.55 | $24.08 | 401 |
| 2021-08-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.42 | 2 |
| 2021-08-03 | $25.25 | $25.25 | $24.90 | $24.90 | $24.42 | 3,819 |
| 2021-08-02 | $25.63 | $25.63 | $25.51 | $25.51 | $25.02 | 201 |
| 2021-07-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.01 | 85 |
| 2021-07-29 | $25.30 | $25.50 | $25.30 | $25.50 | $25.01 | 700 |
| 2021-07-28 | $25.25 | $25.25 | $25.05 | $25.05 | $24.57 | 1,452 |
| 2021-07-27 | $25.30 | $25.30 | $24.90 | $24.90 | $24.42 | 1,646 |
| 2021-07-26 | $25.25 | $25.25 | $25.05 | $25.25 | $24.76 | 5,150 |
| 2021-07-23 | $24.55 | $24.55 | $24.55 | $24.55 | $24.08 | 0 |
| 2021-07-22 | $24.65 | $24.85 | $24.55 | $24.55 | $24.08 | 600 |
| 2021-07-21 | $24.55 | $25.20 | $24.52 | $25.20 | $24.72 | 1,530 |
| 2021-07-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.01 | 0 |
| 2021-07-19 | $24.80 | $25.50 | $24.75 | $25.50 | $25.01 | 1,200 |
| 2021-07-16 | $25.65 | $25.65 | $25.65 | $25.65 | $25.16 | 17 |
| 2021-07-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.16 | 0 |
| 2021-07-14 | $25.65 | $25.65 | $25.65 | $25.65 | $25.16 | 0 |
| 2021-07-13 | $25.65 | $25.65 | $25.65 | $25.65 | $25.16 | 0 |
| 2021-07-12 | $24.88 | $25.65 | $24.88 | $25.65 | $25.16 | 2,100 |
| 2021-07-09 | $25.74 | $25.74 | $25.74 | $25.74 | $25.24 | 50 |
| 2021-07-08 | $25.75 | $25.88 | $25.20 | $25.74 | $25.24 | 1,217 |
| 2021-07-07 | $26.15 | $26.15 | $26.15 | $26.15 | $25.42 | 200 |
| 2021-07-06 | $26.38 | $26.38 | $26.10 | $26.10 | $25.37 | 1,600 |
| 2021-07-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.76 | 525 |
| 2021-07-01 | $26.50 | $26.50 | $26.50 | $26.50 | $25.76 | 225 |
| 2021-06-30 | $26.25 | $26.25 | $26.25 | $26.25 | $25.52 | 553 |
| 2021-06-29 | $25.25 | $26.25 | $25.25 | $25.90 | $25.18 | 17,617 |
| 2021-06-28 | $25.35 | $25.35 | $25.35 | $25.35 | $24.64 | 51 |
| 2021-06-25 | $25.35 | $25.35 | $25.35 | $25.35 | $24.64 | 0 |
| 2021-06-24 | $25.20 | $25.35 | $25.20 | $25.35 | $24.64 | 1,200 |
| 2021-06-23 | $25.20 | $25.45 | $25.20 | $25.45 | $24.74 | 5,873 |
| 2021-06-22 | $25.15 | $25.30 | $25.15 | $25.30 | $24.59 | 803 |
| 2021-06-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.54 | 224 |
| 2021-06-18 | $25.25 | $25.40 | $25.00 | $25.00 | $24.30 | 4,700 |
| 2021-06-17 | $25.30 | $25.45 | $25.00 | $25.03 | $24.33 | 4,115 |
| 2021-06-16 | $25.37 | $25.40 | $25.26 | $25.40 | $24.69 | 870 |
| 2021-06-15 | $25.26 | $25.26 | $25.15 | $25.15 | $24.45 | 1,824 |
| 2021-06-14 | $25.35 | $25.35 | $25.25 | $25.25 | $24.54 | 6,636 |
| 2021-06-11 | $25.40 | $25.40 | $25.40 | $25.40 | $24.69 | 150 |
| 2021-06-10 | $25.05 | $25.23 | $25.05 | $25.05 | $24.35 | 1,950 |
| 2021-06-09 | $25.10 | $25.10 | $25.10 | $25.10 | $24.40 | 0 |
| 2021-06-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.40 | 0 |
| 2021-06-07 | $25.10 | $25.10 | $25.10 | $25.10 | $24.40 | 0 |
| 2021-06-04 | $25.10 | $25.18 | $25.10 | $25.10 | $24.40 | 355 |
| 2021-06-03 | $25.50 | $25.50 | $25.50 | $25.50 | $24.79 | 200 |
| 2021-06-02 | $25.50 | $25.50 | $25.50 | $25.50 | $24.79 | 95 |
| 2021-06-01 | $25.16 | $25.50 | $25.00 | $25.50 | $24.79 | 4,735 |
| 2021-05-28 | $25.50 | $25.50 | $25.50 | $25.50 | $24.79 | 100 |
| 2021-05-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.54 | 0 |
| 2021-05-26 | $25.25 | $25.30 | $25.25 | $25.25 | $24.54 | 2,100 |
| 2021-05-25 | $25.50 | $25.50 | $25.50 | $25.50 | $24.79 | 0 |
| 2021-05-24 | $25.25 | $25.75 | $25.25 | $25.50 | $24.79 | 4,500 |
| 2021-05-21 | $25.70 | $25.75 | $25.50 | $25.50 | $24.79 | 400 |
| 2021-05-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.03 | 50 |
| 2021-05-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.03 | 0 |
| 2021-05-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.03 | 103 |
| 2021-05-17 | $25.25 | $25.50 | $25.25 | $25.50 | $24.79 | 600 |
| 2021-05-14 | $25.50 | $25.50 | $25.25 | $25.50 | $24.79 | 1,792 |
| 2021-05-13 | $25.75 | $25.75 | $25.50 | $25.50 | $24.79 | 700 |
| 2021-05-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.03 | 500 |
| 2021-05-11 | $25.51 | $25.95 | $25.50 | $25.95 | $25.23 | 1,200 |
| 2021-05-10 | $25.94 | $25.94 | $25.94 | $25.94 | $25.22 | 0 |
| 2021-05-07 | $25.94 | $25.94 | $25.94 | $25.94 | $25.22 | 0 |
| 2021-05-06 | $25.75 | $25.94 | $25.75 | $25.94 | $25.22 | 510 |
| 2021-05-05 | $25.51 | $25.75 | $25.51 | $25.75 | $25.03 | 595 |
| 2021-05-04 | $25.51 | $25.51 | $25.51 | $25.51 | $24.80 | 310 |
| 2021-05-03 | $25.99 | $25.99 | $25.51 | $25.51 | $24.80 | 1,233 |
| 2021-04-30 | $25.70 | $25.70 | $25.51 | $25.51 | $24.80 | 230 |
| 2021-04-29 | $25.60 | $26.00 | $25.51 | $26.00 | $25.27 | 480 |
| 2021-04-28 | $26.00 | $26.00 | $25.99 | $25.99 | $25.26 | 600 |
| 2021-04-27 | $26.00 | $26.00 | $25.60 | $26.00 | $25.27 | 1,388 |
| 2021-04-26 | $25.75 | $26.02 | $25.75 | $26.00 | $25.27 | 680 |
| 2021-04-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.03 | 0 |
| 2021-04-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.03 | 100 |
| 2021-04-21 | $25.51 | $25.51 | $25.51 | $25.51 | $24.80 | 591 |
| 2021-04-20 | $25.51 | $25.55 | $25.51 | $25.55 | $24.84 | 10,041 |
| 2021-04-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.76 | 100 |
| 2021-04-16 | $26.20 | $26.20 | $26.20 | $26.20 | $25.47 | 585 |
| 2021-04-15 | $26.25 | $26.49 | $26.00 | $26.20 | $25.47 | 2,352 |
| 2021-04-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.27 | 0 |
| 2021-04-13 | $25.10 | $26.00 | $25.05 | $26.00 | $25.27 | 7,984 |
| 2021-04-12 | $25.30 | $25.30 | $25.30 | $25.30 | $24.59 | 2 |
| 2021-04-09 | $25.30 | $25.30 | $25.30 | $25.30 | $24.59 | 0 |
| 2021-04-08 | $25.30 | $25.30 | $25.30 | $25.30 | $24.59 | 73 |
| 2021-04-07 | $25.30 | $25.30 | $25.30 | $25.30 | $24.59 | 0 |
| 2021-04-06 | $25.30 | $25.30 | $25.30 | $25.30 | $24.59 | 0 |
| 2021-04-05 | $25.30 | $25.30 | $25.30 | $25.30 | $24.59 | 121 |
| 2021-04-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.54 | 10 |
| 2021-03-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.54 | 101 |
| 2021-03-30 | $24.60 | $25.50 | $24.60 | $25.50 | $24.79 | 782 |
| 2021-03-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.54 | 0 |
| 2021-03-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.54 | 1 |
| 2021-03-25 | $25.10 | $25.25 | $25.10 | $25.25 | $24.54 | 2,486 |
| 2021-03-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.03 | 0 |
| 2021-03-23 | $25.75 | $25.76 | $25.55 | $25.75 | $25.03 | 5,059 |
| 2021-03-22 | $25.51 | $25.94 | $25.00 | $25.94 | $25.22 | 715 |
| 2021-03-19 | $25.69 | $25.69 | $25.69 | $25.69 | $24.97 | 7 |
| 2021-03-18 | $25.65 | $25.69 | $25.45 | $25.69 | $24.97 | 600 |
| 2021-03-17 | $25.00 | $25.50 | $25.00 | $25.50 | $24.79 | 200 |
| 2021-03-16 | $24.95 | $24.95 | $24.85 | $24.85 | $24.16 | 400 |
| 2021-03-15 | $24.55 | $24.75 | $24.55 | $24.55 | $23.86 | 403 |
| 2021-03-12 | $24.50 | $24.70 | $24.50 | $24.70 | $24.01 | 931 |
| 2021-03-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 101 |
| 2021-03-10 | $24.26 | $24.50 | $24.25 | $24.26 | $23.58 | 1,230 |
| 2021-03-09 | $24.10 | $24.10 | $24.10 | $24.10 | $23.43 | 71 |
| 2021-03-08 | $24.10 | $24.10 | $24.10 | $24.10 | $23.43 | 1,500 |
| 2021-03-05 | $23.30 | $24.00 | $23.30 | $24.00 | $23.33 | 1,630 |
| 2021-03-04 | $23.31 | $23.31 | $23.31 | $23.31 | $22.66 | 500 |
| 2021-03-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.36 | 0 |
| 2021-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.36 | 435 |
| 2021-03-01 | $23.25 | $23.25 | $23.19 | $23.25 | $22.60 | 498 |
| 2021-02-26 | $23.25 | $23.50 | $23.25 | $23.25 | $22.60 | 14 |
| 2021-02-25 | $23.25 | $23.25 | $23.25 | $23.25 | $22.60 | 125 |
| 2021-02-24 | $23.10 | $23.10 | $23.10 | $23.10 | $22.45 | 17 |
| 2021-02-23 | $23.10 | $23.10 | $23.10 | $23.10 | $22.45 | 0 |
| 2021-02-22 | $23.10 | $23.10 | $23.10 | $23.10 | $22.45 | 17 |
| 2021-02-19 | $23.10 | $23.10 | $23.10 | $23.10 | $22.45 | 656 |
| 2021-02-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.36 | 0 |
| 2021-02-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.36 | 0 |
| 2021-02-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.36 | 1,131 |
| 2021-02-12 | $23.20 | $23.20 | $23.20 | $23.20 | $22.55 | 934 |
| 2021-02-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.36 | 1,000 |
| 2021-02-10 | $22.95 | $22.95 | $22.95 | $22.95 | $22.31 | 674 |
| 2021-02-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.31 | 674 |
| 2021-02-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.31 | 1,000 |
| 2021-02-05 | $22.10 | $22.75 | $22.10 | $22.75 | $22.11 | 400 |
| 2021-02-04 | $22.25 | $22.25 | $22.25 | $22.25 | $21.63 | 685 |
| 2021-02-03 | $22.20 | $22.25 | $21.95 | $21.95 | $21.34 | 1,104 |
| 2021-02-02 | $22.20 | $22.20 | $22.20 | $22.20 | $21.58 | 116 |
| 2021-02-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.39 | 23 |
| 2021-01-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.39 | 666 |
| 2021-01-28 | $22.45 | $22.45 | $22.45 | $22.45 | $21.82 | 0 |
| 2021-01-27 | $22.45 | $22.45 | $22.45 | $22.45 | $21.82 | 69 |
| 2021-01-26 | $21.90 | $22.45 | $21.90 | $22.45 | $21.82 | 971 |
| 2021-01-25 | $22.22 | $22.22 | $22.22 | $22.22 | $21.60 | 0 |
| 2021-01-22 | $22.30 | $22.30 | $22.22 | $22.22 | $21.60 | 580 |
| 2021-01-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.39 | 600 |
| 2021-01-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.39 | 603 |
| 2021-01-19 | $21.75 | $22.00 | $21.75 | $22.00 | $21.39 | 5,400 |
| 2021-01-15 | $22.00 | $22.00 | $21.75 | $21.75 | $21.14 | 480 |
| 2021-01-14 | $21.80 | $21.80 | $21.70 | $21.75 | $21.14 | 750 |
| 2021-01-13 | $21.25 | $21.25 | $21.25 | $21.25 | $20.66 | 713 |
| 2021-01-12 | $21.49 | $21.49 | $21.49 | $21.49 | $20.89 | 0 |
| 2021-01-11 | $21.49 | $21.49 | $21.49 | $21.49 | $20.89 | 25 |
| 2021-01-08 | $21.49 | $21.49 | $21.49 | $21.49 | $20.89 | 37 |
| 2021-01-07 | $21.49 | $21.49 | $21.49 | $21.49 | $20.89 | 1 |
| 2021-01-06 | $21.50 | $21.50 | $21.49 | $21.49 | $20.69 | 500 |
| 2021-01-05 | $20.50 | $21.00 | $20.48 | $21.00 | $20.22 | 593 |
| 2021-01-04 | $20.50 | $20.50 | $20.45 | $20.45 | $19.69 | 6,081 |
| 2020-12-31 | $21.00 | $21.00 | $20.57 | $20.57 | $19.80 | 281 |
| 2020-12-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.22 | 0 |
| 2020-12-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.22 | 57 |
| 2020-12-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.22 | 0 |
| 2020-12-24 | $21.00 | $21.00 | $21.00 | $21.00 | $20.22 | 0 |
| 2020-12-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.22 | 0 |
| 2020-12-22 | $21.21 | $21.21 | $21.00 | $21.00 | $20.22 | 897 |
| 2020-12-21 | $21.31 | $21.51 | $21.25 | $21.25 | $20.46 | 1,047 |
| 2020-12-18 | $21.31 | $21.31 | $21.31 | $21.31 | $20.51 | 0 |
| 2020-12-17 | $21.31 | $21.31 | $21.31 | $21.31 | $20.51 | 0 |
| 2020-12-16 | $21.31 | $21.31 | $21.31 | $21.31 | $20.51 | 6 |
| 2020-12-15 | $21.31 | $21.31 | $21.31 | $21.31 | $20.51 | 102 |
| 2020-12-14 | $21.75 | $21.75 | $21.55 | $21.55 | $20.75 | 2,852 |
| 2020-12-11 | $21.53 | $21.53 | $21.53 | $21.53 | $20.73 | 0 |
| 2020-12-10 | $21.75 | $21.75 | $21.75 | $21.75 | $20.94 | 12,499 |
| 2020-12-09 | $21.75 | $21.75 | $21.75 | $21.75 | $20.94 | 0 |
| 2020-12-08 | $21.50 | $21.75 | $21.00 | $21.75 | $20.94 | 12,499 |
| 2020-12-07 | $22.22 | $22.22 | $21.75 | $21.75 | $20.94 | 774 |
| 2020-12-04 | $22.50 | $22.50 | $22.50 | $22.50 | $21.66 | 0 |
| 2020-12-03 | $22.50 | $22.50 | $22.50 | $22.50 | $21.66 | 0 |
| 2020-12-02 | $22.50 | $22.50 | $22.50 | $22.50 | $21.66 | 0 |
| 2020-12-01 | $22.50 | $22.50 | $22.50 | $22.50 | $21.66 | 0 |
| 2020-11-30 | $22.50 | $22.50 | $22.50 | $22.50 | $21.66 | 1 |
| 2020-11-27 | $22.50 | $22.50 | $22.50 | $22.50 | $21.66 | 72 |
| 2020-11-25 | $21.28 | $22.50 | $21.26 | $22.50 | $21.66 | 9,798 |
| 2020-11-24 | $22.75 | $22.75 | $22.75 | $22.75 | $21.90 | 560 |
| 2020-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 1,100 |
| 2020-11-20 | $21.00 | $22.00 | $21.00 | $22.00 | $21.18 | 304 |
| 2020-11-19 | $20.80 | $20.80 | $20.80 | $20.80 | $20.02 | 3 |
| 2020-11-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.02 | 270 |
| 2020-11-17 | $20.60 | $20.60 | $20.60 | $20.60 | $19.83 | 110 |
| 2020-11-16 | $19.75 | $20.46 | $19.75 | $20.46 | $19.70 | 2,328 |
| 2020-11-13 | $19.55 | $19.55 | $19.53 | $19.55 | $18.82 | 1,800 |
| 2020-11-12 | $19.22 | $19.50 | $19.19 | $19.50 | $18.77 | 1,890 |
| 2020-11-11 | $19.19 | $19.22 | $18.75 | $19.22 | $18.50 | 2,206 |
| 2020-11-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.81 | 23 |
| 2020-11-09 | $18.50 | $19.64 | $18.50 | $18.50 | $17.81 | 17,970 |
| 2020-11-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.14 | 332 |
| 2020-11-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 0 |
| 2020-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 0 |
| 2020-11-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 87 |
| 2020-11-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 0 |
| 2020-10-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 65 |
| 2020-10-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 0 |
| 2020-10-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 65 |
| 2020-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 575 |
| 2020-10-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 450 |
| 2020-10-23 | $17.73 | $18.60 | $17.60 | $18.60 | $17.91 | 7,647 |
| 2020-10-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.85 | 3,002 |
| 2020-10-21 | $17.73 | $17.73 | $17.73 | $17.73 | $17.07 | 165 |
| 2020-10-20 | $17.73 | $17.73 | $17.73 | $17.73 | $17.07 | 0 |
| 2020-10-19 | $17.73 | $17.73 | $17.73 | $17.73 | $17.07 | 200 |
| 2020-10-16 | $17.62 | $17.73 | $17.62 | $17.73 | $17.07 | 200 |
| 2020-10-15 | $17.73 | $17.73 | $17.73 | $17.73 | $17.07 | 1,100 |
| 2020-10-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.85 | 0 |
| 2020-10-13 | $17.51 | $17.51 | $17.50 | $17.50 | $16.85 | 624 |
| 2020-10-12 | $17.51 | $17.51 | $17.51 | $17.51 | $16.86 | 0 |
| 2020-10-09 | $17.51 | $17.51 | $17.51 | $17.51 | $16.86 | 16 |
| 2020-10-08 | $17.60 | $17.65 | $17.51 | $17.51 | $16.86 | 5,273 |
| 2020-10-07 | $17.65 | $17.65 | $17.60 | $17.60 | $16.94 | 4,818 |
| 2020-10-06 | $17.33 | $17.65 | $17.33 | $17.65 | $16.99 | 1,641 |
| 2020-10-05 | $17.75 | $17.75 | $17.20 | $17.21 | $16.57 | 10,768 |
| 2020-10-02 | $18.00 | $18.11 | $18.00 | $18.11 | $17.43 | 400 |
| 2020-10-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 0 |
| 2020-09-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 0 |
| 2020-09-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 0 |
| 2020-09-28 | $18.10 | $18.10 | $18.00 | $18.00 | $17.33 | 531 |
| 2020-09-25 | $18.35 | $18.35 | $18.35 | $18.35 | $17.66 | 10 |
| 2020-09-24 | $18.25 | $18.35 | $18.25 | $18.35 | $17.66 | 500 |
| 2020-09-23 | $18.25 | $18.25 | $18.25 | $18.25 | $17.57 | 253 |
| 2020-09-22 | $18.25 | $18.43 | $18.25 | $18.43 | $17.74 | 1,353 |
| 2020-09-21 | $18.50 | $18.55 | $18.30 | $18.30 | $17.62 | 747 |
| 2020-09-18 | $18.50 | $18.60 | $18.50 | $18.60 | $17.91 | 2,920 |
| 2020-09-17 | $18.55 | $18.60 | $18.30 | $18.60 | $17.91 | 3,392 |
| 2020-09-16 | $18.60 | $18.65 | $18.55 | $18.60 | $17.91 | 2,300 |
| 2020-09-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.05 | 0 |
| 2020-09-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.05 | 0 |
| 2020-09-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.05 | 1,150 |
| 2020-09-10 | $18.80 | $18.80 | $18.65 | $18.80 | $18.10 | 1,600 |
| 2020-09-09 | $18.63 | $18.80 | $18.63 | $18.80 | $18.10 | 400 |
| 2020-09-08 | $18.63 | $18.80 | $18.63 | $18.80 | $18.10 | 1,014 |
| 2020-09-04 | $18.48 | $18.80 | $18.48 | $18.80 | $18.10 | 400 |
| 2020-09-03 | $18.30 | $18.30 | $18.30 | $18.30 | $17.62 | 546 |
| 2020-09-02 | $18.51 | $18.51 | $18.51 | $18.51 | $17.82 | 0 |
| 2020-09-01 | $18.51 | $18.51 | $18.51 | $18.51 | $17.82 | 5 |
| 2020-08-31 | $18.31 | $18.51 | $18.30 | $18.51 | $17.82 | 1,027 |
| 2020-08-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.81 | 1,135 |
| 2020-08-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.05 | 1 |
| 2020-08-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.05 | 1,275 |
| 2020-08-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.05 | 0 |
| 2020-08-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.05 | 0 |
| 2020-08-21 | $18.65 | $18.75 | $18.01 | $18.75 | $18.05 | 2,500 |
| 2020-08-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.05 | 0 |
| 2020-08-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.05 | 600 |
| 2020-08-18 | $18.25 | $18.25 | $18.25 | $18.25 | $17.57 | 100 |
| 2020-08-17 | $18.50 | $18.50 | $18.50 | $18.50 | $17.81 | 10 |
| 2020-08-14 | $17.79 | $18.50 | $17.79 | $18.50 | $17.81 | 3,932 |
| 2020-08-13 | $17.63 | $17.99 | $17.63 | $17.99 | $17.32 | 200 |
| 2020-08-12 | $17.51 | $17.51 | $17.50 | $17.50 | $16.85 | 200 |
| 2020-08-11 | $17.76 | $18.00 | $17.58 | $18.00 | $17.33 | 1,949 |
| 2020-08-10 | $17.50 | $17.50 | $17.50 | $17.50 | $16.85 | 101 |
| 2020-08-07 | $17.61 | $17.61 | $17.36 | $17.36 | $16.71 | 3,004 |
| 2020-08-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.23 | 806 |
| 2020-08-05 | $17.90 | $17.90 | $17.89 | $17.90 | $17.23 | 2,113 |
| 2020-08-04 | $17.75 | $17.75 | $17.36 | $17.36 | $16.71 | 2,608 |
| 2020-08-03 | $18.35 | $18.35 | $17.75 | $17.75 | $17.09 | 7,467 |
| 2020-07-31 | $18.75 | $18.75 | $18.30 | $18.30 | $17.62 | 398 |
| 2020-07-30 | $18.30 | $18.30 | $18.30 | $18.30 | $17.62 | 100 |
| 2020-07-29 | $18.30 | $18.30 | $18.30 | $18.30 | $17.62 | 38 |
| 2020-07-28 | $18.43 | $18.43 | $18.25 | $18.30 | $17.62 | 6,602 |
| 2020-07-27 | $18.48 | $18.50 | $18.47 | $18.47 | $17.78 | 2,302 |
| 2020-07-24 | $18.48 | $18.48 | $18.48 | $18.48 | $17.79 | 100 |
| 2020-07-23 | $18.25 | $18.25 | $18.25 | $18.25 | $17.57 | 5,172 |
| 2020-07-22 | $18.25 | $18.25 | $18.25 | $18.25 | $17.57 | 0 |
| 2020-07-21 | $18.05 | $18.25 | $18.05 | $18.25 | $17.57 | 5,172 |
| 2020-07-20 | $18.05 | $18.05 | $18.05 | $18.05 | $17.38 | 242 |
| 2020-07-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 28 |
| 2020-07-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 150 |
| 2020-07-15 | $18.50 | $18.50 | $18.50 | $18.50 | $17.81 | 319 |
| 2020-07-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.05 | 30 |
| 2020-07-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.05 | 100 |
| 2020-07-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 600 |
| 2020-07-09 | $18.45 | $18.45 | $18.00 | $18.00 | $17.33 | 901 |
| 2020-07-08 | $18.80 | $18.80 | $18.80 | $18.80 | $17.89 | 100 |
| 2020-07-07 | $18.65 | $18.80 | $18.30 | $18.80 | $17.89 | 2,724 |
| 2020-07-06 | $18.80 | $18.80 | $18.50 | $18.65 | $17.75 | 1,600 |
| 2020-07-02 | $18.30 | $18.30 | $18.30 | $18.30 | $17.41 | 0 |
| 2020-07-01 | $18.51 | $18.51 | $18.30 | $18.30 | $17.41 | 610 |
| 2020-06-30 | $18.73 | $18.73 | $18.55 | $18.55 | $17.65 | 1,110 |
| 2020-06-29 | $18.70 | $18.90 | $18.70 | $18.90 | $17.98 | 4,100 |
| 2020-06-26 | $19.05 | $19.05 | $18.60 | $18.60 | $17.70 | 4,905 |
| 2020-06-25 | $19.15 | $19.15 | $19.15 | $19.15 | $18.22 | 0 |
| 2020-06-24 | $19.15 | $19.15 | $19.15 | $19.15 | $18.22 | 200 |
| 2020-06-23 | $19.15 | $19.15 | $19.15 | $19.15 | $18.22 | 300 |
| 2020-06-22 | $19.05 | $19.05 | $19.05 | $19.05 | $18.13 | 0 |
| 2020-06-19 | $19.05 | $19.05 | $19.05 | $19.05 | $18.13 | 0 |
| 2020-06-18 | $19.05 | $19.05 | $19.05 | $19.05 | $18.13 | 0 |
| 2020-06-17 | $19.05 | $19.05 | $19.05 | $19.05 | $18.13 | 11,600 |
| 2020-06-16 | $19.25 | $19.35 | $19.13 | $19.25 | $18.32 | 525 |
| 2020-06-15 | $19.10 | $19.20 | $19.05 | $19.20 | $18.27 | 3,720 |
| 2020-06-12 | $19.10 | $19.10 | $19.05 | $19.05 | $18.13 | 880 |
| 2020-06-11 | $19.20 | $19.20 | $19.20 | $19.20 | $18.27 | 1,150 |
| 2020-06-10 | $19.20 | $19.20 | $19.20 | $19.20 | $18.27 | 51 |
| 2020-06-09 | $19.20 | $19.20 | $19.20 | $19.20 | $18.27 | 275 |
| 2020-06-08 | $19.20 | $19.20 | $19.08 | $19.15 | $18.22 | 4,860 |
| 2020-06-05 | $19.05 | $19.05 | $19.05 | $19.05 | $18.13 | 2,420 |
| 2020-06-04 | $19.20 | $19.20 | $19.20 | $19.20 | $18.27 | 6,115 |
| 2020-06-03 | $18.93 | $19.15 | $18.93 | $19.10 | $18.17 | 26,419 |
| 2020-06-02 | $19.00 | $19.00 | $18.80 | $18.80 | $17.89 | 755 |
| 2020-06-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.08 | 500 |
| 2020-05-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.08 | 0 |
| 2020-05-28 | $19.00 | $19.05 | $18.85 | $19.00 | $18.08 | 3,600 |
| 2020-05-27 | $19.05 | $19.05 | $18.80 | $18.90 | $17.98 | 4,317 |
| 2020-05-26 | $19.05 | $19.05 | $19.05 | $19.05 | $18.13 | 7,404 |
| 2020-05-22 | $19.05 | $19.05 | $19.05 | $19.05 | $18.13 | 0 |
| 2020-05-21 | $19.05 | $19.05 | $19.05 | $19.05 | $18.13 | 0 |
| 2020-05-20 | $19.05 | $19.05 | $19.05 | $19.05 | $18.13 | 7,140 |
| 2020-05-19 | $19.13 | $19.13 | $19.13 | $19.13 | $18.20 | 5 |
| 2020-05-18 | $19.40 | $19.40 | $19.13 | $19.13 | $18.20 | 2,400 |
| 2020-05-15 | $19.40 | $19.40 | $19.40 | $19.40 | $18.46 | 181 |
| 2020-05-14 | $19.20 | $19.20 | $19.20 | $19.20 | $18.27 | 0 |
| 2020-05-13 | $19.50 | $19.70 | $19.20 | $19.20 | $18.27 | 2,205 |
| 2020-05-12 | $19.50 | $19.65 | $19.50 | $19.65 | $18.70 | 875 |
| 2020-05-11 | $19.65 | $19.80 | $19.65 | $19.80 | $18.84 | 1,244 |
| 2020-05-08 | $19.75 | $19.80 | $19.70 | $19.70 | $18.75 | 1,808 |
| 2020-05-07 | $19.72 | $19.72 | $19.72 | $19.72 | $18.76 | 5 |
| 2020-05-06 | $19.72 | $19.72 | $19.72 | $19.72 | $18.76 | 0 |
| 2020-05-05 | $19.80 | $20.25 | $19.70 | $19.72 | $18.76 | 51,055 |
| 2020-05-04 | $19.75 | $19.75 | $19.75 | $19.75 | $18.79 | 0 |
| 2020-05-01 | $20.15 | $20.30 | $19.75 | $19.75 | $18.79 | 3,200 |
| 2020-04-30 | $20.50 | $20.50 | $20.20 | $20.20 | $19.22 | 3,794 |
| 2020-04-29 | $20.50 | $20.50 | $20.30 | $20.50 | $19.51 | 7,567 |
| 2020-04-28 | $20.35 | $20.35 | $20.35 | $20.35 | $19.36 | 0 |
| 2020-04-27 | $20.25 | $20.35 | $20.23 | $20.35 | $19.36 | 3,675 |
| 2020-04-24 | $20.43 | $20.43 | $20.43 | $20.43 | $19.44 | 0 |
| 2020-04-23 | $20.50 | $20.60 | $20.43 | $20.43 | $19.44 | 900 |
| 2020-04-22 | $20.50 | $20.50 | $20.50 | $20.50 | $19.51 | 5,000 |
| 2020-04-21 | $21.00 | $21.00 | $20.50 | $20.50 | $19.51 | 1,072 |
| 2020-04-20 | $20.85 | $20.85 | $20.85 | $20.85 | $19.84 | 727 |
| 2020-04-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.93 | 50 |
| 2020-04-16 | $21.30 | $22.00 | $21.25 | $22.00 | $20.93 | 5,900 |
| 2020-04-15 | $21.50 | $21.50 | $21.50 | $21.50 | $20.46 | 100 |
| 2020-04-14 | $21.30 | $21.30 | $21.13 | $21.13 | $20.11 | 600 |
| 2020-04-13 | $21.60 | $21.60 | $21.60 | $21.60 | $20.55 | 250 |
| 2020-04-09 | $21.60 | $21.60 | $21.60 | $21.60 | $20.55 | 0 |
| 2020-04-08 | $21.60 | $21.60 | $21.60 | $21.60 | $20.55 | 0 |
| 2020-04-07 | $21.60 | $21.60 | $21.60 | $21.60 | $20.55 | 200 |
| 2020-04-06 | $22.50 | $22.50 | $22.50 | $22.50 | $21.41 | 1,000 |
| 2020-04-03 | $22.50 | $22.50 | $22.50 | $22.50 | $21.41 | 300 |
| 2020-04-02 | $24.75 | $24.75 | $24.75 | $24.75 | $23.55 | 0 |
| 2020-04-01 | $24.75 | $24.75 | $24.75 | $24.75 | $23.55 | 0 |
| 2020-03-31 | $24.75 | $24.75 | $24.55 | $24.75 | $23.55 | 452 |
| 2020-03-30 | $23.50 | $24.75 | $23.50 | $24.75 | $23.55 | 400 |
| 2020-03-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 100 |
| 2020-03-26 | $20.00 | $23.00 | $20.00 | $23.00 | $21.89 | 744 |
| 2020-03-25 | $21.00 | $21.00 | $20.00 | $20.00 | $19.03 | 1,304 |
| 2020-03-24 | $20.00 | $22.50 | $19.65 | $22.50 | $21.41 | 6,315 |
| 2020-03-23 | $19.75 | $19.75 | $19.75 | $19.75 | $18.79 | 130 |
| 2020-03-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 59 |
| 2020-03-19 | $19.52 | $23.00 | $19.52 | $23.00 | $21.89 | 818 |
| 2020-03-18 | $22.80 | $23.00 | $19.50 | $23.00 | $21.89 | 5,604 |
| 2020-03-17 | $22.75 | $24.90 | $22.75 | $24.90 | $23.69 | 4,600 |
| 2020-03-16 | $23.75 | $23.75 | $23.00 | $23.25 | $22.12 | 2,300 |
| 2020-03-13 | $24.70 | $24.70 | $23.70 | $23.70 | $22.55 | 500 |
| 2020-03-12 | $24.80 | $24.80 | $24.80 | $24.80 | $23.60 | 201 |
| 2020-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 29,317 |
| 2020-03-10 | $26.50 | $26.50 | $25.00 | $25.00 | $23.79 | 3,600 |
| 2020-03-09 | $26.75 | $26.75 | $26.75 | $26.75 | $25.45 | 100 |
| 2020-03-06 | $26.50 | $26.85 | $26.50 | $26.85 | $25.55 | 17,820 |
| 2020-03-05 | $27.35 | $27.35 | $26.50 | $26.50 | $25.22 | 1,600 |
| 2020-03-04 | $27.30 | $27.30 | $27.30 | $27.30 | $25.98 | 10,200 |
| 2020-03-03 | $27.30 | $27.30 | $27.30 | $27.30 | $25.98 | 358 |
| 2020-03-02 | $27.35 | $27.35 | $27.30 | $27.30 | $25.98 | 824 |
| 2020-02-28 | $27.35 | $27.35 | $27.35 | $27.35 | $26.03 | 0 |
| 2020-02-27 | $27.35 | $27.35 | $27.35 | $27.35 | $26.03 | 1,105 |
| 2020-02-26 | $27.50 | $27.50 | $27.50 | $27.50 | $26.17 | 0 |
| 2020-02-25 | $27.50 | $27.50 | $27.50 | $27.50 | $26.17 | 198 |
| 2020-02-24 | $27.50 | $27.50 | $27.50 | $27.50 | $26.17 | 255 |
| 2020-02-21 | $27.50 | $27.50 | $27.50 | $27.50 | $26.17 | 200 |
| 2020-02-20 | $27.95 | $27.95 | $27.95 | $27.95 | $26.60 | 800 |
| 2020-02-19 | $27.35 | $27.35 | $27.35 | $27.35 | $26.03 | 0 |
| 2020-02-18 | $27.30 | $27.35 | $27.30 | $27.35 | $26.03 | 1,551 |
| 2020-02-14 | $27.30 | $27.30 | $27.30 | $27.30 | $25.98 | 0 |
| 2020-02-13 | $27.50 | $27.50 | $27.30 | $27.30 | $25.98 | 969 |
| 2020-02-12 | $28.00 | $28.00 | $27.89 | $27.89 | $26.54 | 700 |
| 2020-02-11 | $27.36 | $27.50 | $27.36 | $27.50 | $26.17 | 1,759 |
| 2020-02-10 | $28.00 | $28.00 | $28.00 | $28.00 | $26.64 | 500 |
| 2020-02-07 | $27.80 | $27.80 | $27.80 | $27.80 | $26.45 | 0 |
| 2020-02-06 | $27.80 | $27.80 | $27.80 | $27.80 | $26.45 | 10 |
| 2020-02-05 | $27.80 | $27.80 | $27.80 | $27.80 | $26.45 | 2,887 |
| 2020-02-04 | $27.50 | $27.50 | $27.35 | $27.40 | $26.07 | 50,451 |
| 2020-02-03 | $27.70 | $27.70 | $27.50 | $27.50 | $26.17 | 572 |
| 2020-01-31 | $27.70 | $27.70 | $27.50 | $27.50 | $26.17 | 1,049 |
| 2020-01-30 | $27.75 | $27.75 | $27.75 | $27.75 | $26.41 | 4,000 |
| 2020-01-29 | $27.75 | $27.75 | $27.75 | $27.75 | $26.41 | 8,024 |
| 2020-01-28 | $27.32 | $27.32 | $27.32 | $27.32 | $26.00 | 504 |
| 2020-01-27 | $27.32 | $28.00 | $27.20 | $28.00 | $26.64 | 9,325 |
| 2020-01-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.64 | 27 |
| 2020-01-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.64 | 0 |
| 2020-01-22 | $28.00 | $28.00 | $28.00 | $28.00 | $26.64 | 0 |
| 2020-01-21 | $28.00 | $28.00 | $28.00 | $28.00 | $26.64 | 26 |
| 2020-01-17 | $28.00 | $28.00 | $28.00 | $28.00 | $26.64 | 0 |
| 2020-01-16 | $28.00 | $28.00 | $28.00 | $28.00 | $26.64 | 12 |
| 2020-01-15 | $28.00 | $28.00 | $28.00 | $28.00 | $26.64 | 0 |
| 2020-01-14 | $27.75 | $28.00 | $27.10 | $28.00 | $26.64 | 1,060 |
| 2020-01-13 | $28.25 | $28.25 | $28.25 | $28.25 | $26.88 | 0 |
| 2020-01-10 | $28.00 | $28.25 | $28.00 | $28.25 | $26.88 | 250 |
| 2020-01-09 | $27.45 | $28.00 | $27.25 | $28.00 | $26.64 | 2,987 |
| 2020-01-08 | $27.40 | $27.49 | $27.40 | $27.49 | $25.97 | 380 |
| 2020-01-07 | $27.10 | $27.10 | $27.10 | $27.10 | $25.60 | 0 |
| 2020-01-06 | $27.10 | $27.10 | $27.10 | $27.10 | $25.60 | 819 |
| 2020-01-03 | $27.50 | $27.50 | $27.50 | $27.50 | $25.98 | 0 |
| 2020-01-02 | $27.50 | $27.50 | $27.50 | $27.50 | $25.98 | 0 |
| 2019-12-31 | $27.10 | $27.50 | $27.10 | $27.50 | $25.98 | 779 |
| 2019-12-30 | $27.11 | $27.50 | $27.11 | $27.50 | $25.98 | 565 |
| 2019-12-27 | $27.30 | $27.50 | $27.20 | $27.50 | $25.98 | 1,600 |
| 2019-12-26 | $27.40 | $27.40 | $27.40 | $27.40 | $25.89 | 5 |
| 2019-12-24 | $27.40 | $27.40 | $27.40 | $27.40 | $25.89 | 100 |
| 2019-12-23 | $27.45 | $27.45 | $27.45 | $27.45 | $25.94 | 0 |
| 2019-12-20 | $27.45 | $27.45 | $27.45 | $27.45 | $25.94 | 0 |
| 2019-12-19 | $28.00 | $28.00 | $27.40 | $27.45 | $25.94 | 339 |
| 2019-12-18 | $27.40 | $27.40 | $27.15 | $27.15 | $25.65 | 2,400 |
| 2019-12-17 | $27.40 | $27.40 | $27.40 | $27.40 | $25.89 | 1,650 |
| 2019-12-16 | $27.36 | $28.00 | $27.35 | $28.00 | $26.45 | 914 |
| 2019-12-13 | $27.22 | $28.25 | $27.22 | $28.25 | $26.69 | 1,610 |
| 2019-12-12 | $27.20 | $27.50 | $27.20 | $27.50 | $25.98 | 1,138 |
| 2019-12-11 | $27.35 | $27.35 | $27.20 | $27.20 | $25.70 | 1,462 |
| 2019-12-10 | $27.25 | $27.25 | $27.25 | $27.25 | $25.75 | 500 |
| 2019-12-09 | $27.25 | $27.25 | $27.25 | $27.25 | $25.75 | 400 |
| 2019-12-06 | $27.70 | $27.70 | $27.20 | $27.25 | $25.75 | 1,119 |
| 2019-12-05 | $27.50 | $27.50 | $27.50 | $27.50 | $25.98 | 300 |
| 2019-12-04 | $27.10 | $27.50 | $27.10 | $27.25 | $25.75 | 4,201 |
| 2019-12-03 | $27.10 | $27.10 | $27.10 | $27.10 | $25.60 | 2,090 |
| 2019-12-02 | $27.15 | $27.15 | $27.10 | $27.10 | $25.60 | 5,766 |
| 2019-11-29 | $27.50 | $27.50 | $27.50 | $27.50 | $25.98 | 0 |
| 2019-11-27 | $27.50 | $27.50 | $27.50 | $27.50 | $25.98 | 0 |
| 2019-11-26 | $27.50 | $27.50 | $27.50 | $27.50 | $25.98 | 300 |
| 2019-11-25 | $27.10 | $27.10 | $27.10 | $27.10 | $25.60 | 200 |
| 2019-11-22 | $27.10 | $27.10 | $27.10 | $27.10 | $25.60 | 2,582 |
| 2019-11-21 | $27.10 | $27.10 | $27.10 | $27.10 | $25.60 | 542 |
| 2019-11-20 | $27.25 | $27.25 | $27.10 | $27.10 | $25.60 | 2,700 |
| 2019-11-19 | $27.10 | $27.10 | $27.10 | $27.10 | $25.60 | 700 |
| 2019-11-18 | $26.95 | $27.25 | $26.70 | $26.70 | $25.23 | 2,750 |
| 2019-11-15 | $27.10 | $27.10 | $27.10 | $27.10 | $25.60 | 144 |
| 2019-11-14 | $27.10 | $27.10 | $27.10 | $27.10 | $25.60 | 480 |
| 2019-11-13 | $27.30 | $27.30 | $26.50 | $27.25 | $25.75 | 750 |
| 2019-11-12 | $26.55 | $27.25 | $26.55 | $27.25 | $25.75 | 534 |
| 2019-11-11 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 0 |
| 2019-11-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 0 |
| 2019-11-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 60 |
| 2019-11-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 0 |
| 2019-11-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 0 |
| 2019-11-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 2 |
| 2019-11-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 0 |
| 2019-10-31 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 0 |
| 2019-10-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 0 |
| 2019-10-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 0 |
| 2019-10-28 | $26.50 | $27.00 | $26.50 | $27.00 | $25.51 | 3,841 |
| 2019-10-25 | $26.20 | $26.20 | $26.05 | $26.05 | $24.61 | 9,449 |
| 2019-10-24 | $26.20 | $26.20 | $26.20 | $26.20 | $24.75 | 0 |
| 2019-10-23 | $26.20 | $26.20 | $26.20 | $26.20 | $24.75 | 380 |
| 2019-10-22 | $26.22 | $26.22 | $26.22 | $26.22 | $24.77 | 0 |
| 2019-10-21 | $26.22 | $26.22 | $26.22 | $26.22 | $24.77 | 0 |
| 2019-10-18 | $26.22 | $26.22 | $26.22 | $26.22 | $24.77 | 0 |
| 2019-10-17 | $26.22 | $26.22 | $26.22 | $26.22 | $24.77 | 200 |
| 2019-10-16 | $26.99 | $26.99 | $26.99 | $26.99 | $25.50 | 0 |
| 2019-10-15 | $26.75 | $26.99 | $26.75 | $26.99 | $25.50 | 404 |
| 2019-10-14 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 0 |
| 2019-10-11 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 0 |
| 2019-10-10 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 583 |
| 2019-10-09 | $26.05 | $26.05 | $26.05 | $26.05 | $24.61 | 0 |
| 2019-10-08 | $26.25 | $26.25 | $26.05 | $26.05 | $24.61 | 1,800 |
| 2019-10-07 | $26.25 | $26.25 | $26.25 | $26.25 | $24.80 | 20 |
| 2019-10-04 | $26.25 | $26.25 | $26.25 | $26.25 | $24.80 | 0 |
| 2019-10-03 | $26.25 | $26.25 | $26.00 | $26.25 | $24.80 | 1,100 |
| 2019-10-02 | $26.25 | $26.25 | $26.25 | $26.25 | $24.80 | 257 |
| 2019-10-01 | $26.49 | $26.49 | $26.49 | $26.49 | $25.03 | 0 |
| 2019-09-30 | $26.49 | $26.49 | $26.49 | $26.49 | $25.03 | 0 |
| 2019-09-27 | $26.25 | $26.49 | $26.25 | $26.49 | $25.03 | 200 |
| 2019-09-26 | $26.12 | $26.12 | $26.00 | $26.00 | $24.57 | 672 |
| 2019-09-25 | $26.00 | $26.12 | $26.00 | $26.00 | $24.57 | 4,600 |
| 2019-09-24 | $26.25 | $26.50 | $26.00 | $26.00 | $24.57 | 2,550 |
| 2019-09-23 | $27.50 | $27.50 | $27.50 | $27.50 | $25.98 | 7 |
| 2019-09-20 | $27.50 | $27.50 | $27.50 | $27.50 | $25.98 | 0 |
| 2019-09-19 | $26.30 | $27.50 | $25.51 | $27.50 | $25.98 | 1,316 |
| 2019-09-18 | $26.30 | $26.30 | $26.30 | $26.30 | $24.85 | 279 |
| 2019-09-17 | $25.27 | $25.27 | $25.27 | $25.27 | $23.88 | 400 |
| 2019-09-16 | $26.00 | $26.25 | $25.80 | $26.25 | $24.80 | 500 |
| 2019-09-13 | $25.50 | $25.75 | $25.50 | $25.75 | $24.33 | 1,430 |
| 2019-09-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.86 | 215 |
| 2019-09-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.62 | 184 |
| 2019-09-10 | $24.50 | $25.13 | $24.50 | $25.00 | $23.62 | 3,321 |
| 2019-09-09 | $24.45 | $24.45 | $24.45 | $24.45 | $23.10 | 551 |
| 2019-09-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 275 |
| 2019-09-05 | $24.30 | $24.30 | $23.75 | $23.75 | $22.44 | 1,323 |
| 2019-09-04 | $24.30 | $24.30 | $24.30 | $24.30 | $22.96 | 0 |
| 2019-09-03 | $24.32 | $24.32 | $24.30 | $24.30 | $22.96 | 950 |
| 2019-08-30 | $24.75 | $24.75 | $24.75 | $24.75 | $23.38 | 0 |
| 2019-08-29 | $24.50 | $24.75 | $24.50 | $24.75 | $23.38 | 454 |
| 2019-08-28 | $24.30 | $24.30 | $24.30 | $24.30 | $22.96 | 300 |
| 2019-08-27 | $24.35 | $24.35 | $24.35 | $24.35 | $23.01 | 0 |
| 2019-08-26 | $24.35 | $24.35 | $24.35 | $24.35 | $23.01 | 2,000 |
| 2019-08-23 | $24.40 | $24.40 | $24.25 | $24.25 | $22.91 | 696 |
| 2019-08-22 | $24.25 | $24.25 | $24.00 | $24.00 | $22.68 | 1,229 |
| 2019-08-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 3,100 |
| 2019-08-20 | $24.35 | $24.35 | $24.35 | $24.35 | $23.01 | 0 |
| 2019-08-19 | $24.35 | $24.35 | $24.35 | $24.35 | $23.01 | 100 |
| 2019-08-16 | $24.35 | $24.35 | $24.35 | $24.35 | $23.01 | 2,500 |
| 2019-08-15 | $24.40 | $24.40 | $24.40 | $24.40 | $23.05 | 100 |
| 2019-08-14 | $24.40 | $24.40 | $24.40 | $24.40 | $23.05 | 4 |
| 2019-08-13 | $24.40 | $24.40 | $24.40 | $24.40 | $23.05 | 200 |
| 2019-08-12 | $24.40 | $24.40 | $24.40 | $24.40 | $23.05 | 200 |
| 2019-08-09 | $24.25 | $24.25 | $24.00 | $24.00 | $22.68 | 1,005 |
| 2019-08-08 | $24.35 | $24.35 | $24.35 | $24.35 | $23.01 | 4,300 |
| 2019-08-07 | $24.25 | $24.25 | $24.25 | $24.25 | $22.91 | 200 |
| 2019-08-06 | $24.20 | $24.25 | $24.00 | $24.25 | $22.91 | 704 |
| 2019-08-05 | $24.20 | $24.20 | $24.20 | $24.20 | $22.86 | 100 |
| 2019-08-02 | $24.20 | $24.20 | $24.20 | $24.20 | $22.86 | 10 |
| 2019-08-01 | $24.20 | $24.20 | $24.20 | $24.20 | $22.86 | 1 |
| 2019-07-31 | $24.20 | $24.20 | $24.20 | $24.20 | $22.86 | 232 |
| 2019-07-30 | $24.00 | $24.10 | $23.80 | $24.10 | $22.77 | 2,515 |
| 2019-07-29 | $23.90 | $24.00 | $23.88 | $23.95 | $22.63 | 7,459 |
| 2019-07-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 10 |
| 2019-07-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 0 |
| 2019-07-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 0 |
| 2019-07-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 0 |
| 2019-07-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 0 |
| 2019-07-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 55 |
| 2019-07-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 275 |
| 2019-07-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 0 |
| 2019-07-16 | $23.80 | $24.00 | $23.80 | $24.00 | $22.68 | 600 |
| 2019-07-15 | $23.75 | $23.75 | $23.75 | $23.75 | $22.44 | 1,140 |
| 2019-07-12 | $23.75 | $23.75 | $23.75 | $23.75 | $22.44 | 375 |
| 2019-07-11 | $23.75 | $23.75 | $23.55 | $23.55 | $22.25 | 300 |
| 2019-07-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 29 |
| 2019-07-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 0 |
| 2019-07-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 0 |
| 2019-07-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 0 |
| 2019-07-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 9 |
| 2019-07-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 0 |
| 2019-07-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 0 |
| 2019-06-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 0 |
| 2019-06-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 0 |
| 2019-06-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 0 |
| 2019-06-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 0 |
| 2019-06-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 0 |
| 2019-06-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 1,000 |
| 2019-06-18 | $24.10 | $24.10 | $24.10 | $24.10 | $22.58 | 140 |
| 2019-06-17 | $24.10 | $24.19 | $24.10 | $24.15 | $22.63 | 400 |
| 2019-06-14 | $23.65 | $24.10 | $23.65 | $24.10 | $22.58 | 400 |
| 2019-06-13 | $23.50 | $23.50 | $23.25 | $23.25 | $21.78 | 436 |
| 2019-06-12 | $23.30 | $23.50 | $23.30 | $23.50 | $22.02 | 1,328 |
| 2019-06-11 | $23.01 | $23.01 | $23.01 | $23.01 | $21.56 | 0 |
| 2019-06-10 | $23.21 | $23.21 | $23.01 | $23.01 | $21.56 | 900 |
| 2019-06-06 | $23.30 | $23.30 | $23.30 | $23.30 | $21.83 | 14,400 |
| 2019-06-05 | $23.01 | $23.01 | $23.01 | $23.01 | $21.56 | 0 |
| 2019-06-03 | $23.25 | $23.38 | $23.01 | $23.01 | $21.56 | 1,020 |
| 2019-05-31 | $23.25 | $23.25 | $23.25 | $23.25 | $21.78 | 0 |
| 2019-05-30 | $23.25 | $23.25 | $23.25 | $23.25 | $21.78 | 0 |
| 2019-05-29 | $23.25 | $23.25 | $23.25 | $23.25 | $21.78 | 0 |
| 2019-05-28 | $23.25 | $23.25 | $23.25 | $23.25 | $21.78 | 0 |
| 2019-05-24 | $23.25 | $23.25 | $23.25 | $23.25 | $21.78 | 4,000 |
| 2019-05-23 | $23.25 | $23.25 | $23.25 | $23.25 | $21.78 | 1,600 |
| 2019-05-22 | $23.25 | $23.25 | $23.25 | $23.25 | $21.78 | 100 |
| 2019-05-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.55 | 85 |
| 2019-05-20 | $23.64 | $23.64 | $23.00 | $23.00 | $21.55 | 1,650 |
| 2019-05-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.55 | 0 |
| 2019-05-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.55 | 0 |
| 2019-05-15 | $23.00 | $23.20 | $23.00 | $23.00 | $21.55 | 2,200 |
| 2019-05-14 | $23.25 | $23.25 | $22.75 | $23.00 | $21.55 | 3,383 |
| 2019-05-13 | $23.25 | $23.25 | $23.25 | $23.25 | $21.78 | 15 |
| 2019-05-10 | $23.25 | $23.25 | $23.25 | $23.25 | $21.78 | 2,000 |
| 2019-05-09 | $23.40 | $23.40 | $23.40 | $23.40 | $21.92 | 0 |
| 2019-05-08 | $23.40 | $23.40 | $23.40 | $23.40 | $21.92 | 194 |
| 2019-05-07 | $23.25 | $23.40 | $23.25 | $23.40 | $21.92 | 600 |
| 2019-05-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.02 | 1 |
| 2019-05-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.02 | 100 |
| 2019-05-02 | $23.25 | $23.55 | $23.25 | $23.50 | $22.02 | 622 |
| 2019-05-01 | $23.25 | $23.25 | $23.25 | $23.25 | $21.78 | 600 |
| 2019-04-30 | $23.26 | $23.50 | $23.00 | $23.25 | $21.78 | 3,514 |
| 2019-04-29 | $23.20 | $23.50 | $23.10 | $23.45 | $21.97 | 6,166 |
| 2019-04-25 | $23.25 | $24.00 | $23.25 | $24.00 | $22.48 | 728 |
| 2019-04-24 | $24.20 | $24.20 | $24.20 | $24.20 | $22.67 | 9 |
| 2019-04-23 | $24.20 | $24.20 | $24.20 | $24.20 | $22.67 | 750 |
| 2019-04-22 | $24.25 | $24.25 | $24.25 | $24.25 | $22.72 | 0 |
| 2019-04-18 | $24.50 | $24.63 | $24.25 | $24.25 | $22.72 | 1,750 |
| 2019-04-17 | $24.75 | $24.75 | $24.50 | $24.50 | $22.95 | 1,750 |
| 2019-04-15 | $24.00 | $24.50 | $23.80 | $24.50 | $22.95 | 867 |
| 2019-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 0 |
| 2019-04-11 | $23.00 | $24.00 | $23.00 | $24.00 | $22.48 | 1,726 |
| 2019-04-10 | $23.75 | $23.95 | $23.75 | $23.95 | $22.44 | 400 |
| 2019-04-09 | $23.35 | $23.50 | $23.35 | $23.50 | $22.02 | 400 |
| 2019-04-08 | $23.00 | $23.25 | $23.00 | $23.25 | $21.78 | 200 |
| 2019-04-05 | $22.20 | $22.85 | $22.20 | $22.85 | $21.41 | 6,100 |
| 2019-04-04 | $22.90 | $22.90 | $22.90 | $22.90 | $21.45 | 100 |
| 2019-04-03 | $22.30 | $22.30 | $22.30 | $22.30 | $20.89 | 0 |
| 2019-04-02 | $22.30 | $22.30 | $22.00 | $22.30 | $20.89 | 4,338 |
| 2019-04-01 | $22.95 | $23.00 | $22.30 | $22.31 | $20.90 | 910 |
| 2019-03-29 | $22.35 | $22.75 | $22.35 | $22.75 | $21.31 | 1,970 |
| 2019-03-28 | $22.75 | $22.75 | $22.75 | $22.75 | $21.31 | 10 |
| 2019-03-27 | $22.75 | $22.75 | $22.75 | $22.75 | $21.31 | 0 |
| 2019-03-26 | $22.75 | $22.75 | $22.75 | $22.75 | $21.31 | 96 |
| 2019-03-25 | $22.75 | $22.75 | $22.75 | $22.75 | $21.31 | 145 |
| 2019-03-22 | $23.01 | $23.13 | $23.01 | $23.01 | $21.56 | 1,236 |
| 2019-03-21 | $23.25 | $23.25 | $23.25 | $23.25 | $21.78 | 0 |
| 2019-03-20 | $23.30 | $23.38 | $23.25 | $23.25 | $21.78 | 2,200 |
| 2019-03-19 | $23.45 | $23.45 | $23.25 | $23.35 | $21.88 | 8,788 |
| 2019-03-18 | $23.00 | $23.25 | $23.00 | $23.25 | $21.78 | 1,654 |
| 2019-03-15 | $23.08 | $23.25 | $23.08 | $23.25 | $21.78 | 1,070 |
| 2019-03-14 | $23.10 | $23.24 | $22.90 | $23.24 | $21.77 | 3,414 |
| 2019-03-13 | $23.10 | $23.10 | $23.10 | $23.10 | $21.64 | 30 |
| 2019-03-12 | $22.90 | $23.10 | $22.90 | $23.10 | $21.64 | 1,800 |
| 2019-03-11 | $22.80 | $22.80 | $22.80 | $22.80 | $21.36 | 0 |
| 2019-03-08 | $22.80 | $22.80 | $22.80 | $22.80 | $21.36 | 100 |
| 2019-03-07 | $23.10 | $23.10 | $22.80 | $22.80 | $21.36 | 352 |
| 2019-03-06 | $23.00 | $23.05 | $22.93 | $23.05 | $21.59 | 2,982 |
| 2019-03-05 | $23.10 | $23.10 | $23.10 | $23.10 | $21.64 | 325 |
| 2019-03-04 | $22.75 | $23.00 | $22.75 | $23.00 | $21.55 | 770 |
| 2019-03-01 | $23.00 | $23.00 | $22.88 | $22.88 | $21.44 | 2,000 |
| 2019-02-28 | $23.00 | $23.10 | $23.00 | $23.00 | $21.55 | 410 |
| 2019-02-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.55 | 400 |
| 2019-02-26 | $22.80 | $23.00 | $22.80 | $23.00 | $21.55 | 1,425 |
| 2019-02-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.55 | 70 |
| 2019-02-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.55 | 275 |
| 2019-02-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.55 | 200 |
| 2019-02-15 | $23.00 | $23.25 | $23.00 | $23.25 | $21.78 | 1,095 |
| 2019-02-14 | $22.25 | $22.75 | $22.10 | $22.75 | $21.31 | 15,777 |
| 2019-02-13 | $23.00 | $23.20 | $23.00 | $23.20 | $21.74 | 543 |
| 2019-02-12 | $22.10 | $23.25 | $22.10 | $23.25 | $21.78 | 410 |
| 2019-02-11 | $23.25 | $23.25 | $23.25 | $23.25 | $21.78 | 300 |
| 2019-02-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.55 | 0 |
| 2019-02-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.55 | 0 |
| 2019-02-06 | $22.75 | $23.00 | $22.75 | $23.00 | $21.55 | 200 |
| 2019-02-05 | $22.50 | $22.50 | $22.30 | $22.50 | $21.08 | 600 |
| 2019-02-04 | $22.50 | $22.50 | $22.00 | $22.00 | $20.61 | 4,275 |
| 2019-02-01 | $23.05 | $23.20 | $23.00 | $23.00 | $21.55 | 2,752 |
| 2019-01-31 | $21.50 | $21.50 | $21.50 | $21.50 | $20.14 | 278 |
| 2019-01-30 | $21.50 | $21.50 | $21.50 | $21.50 | $20.14 | 500 |
| 2019-01-29 | $23.00 | $23.10 | $23.00 | $23.00 | $21.55 | 827 |
| 2019-01-28 | $21.50 | $22.75 | $21.40 | $21.60 | $20.24 | 2,015 |
| 2019-01-25 | $22.50 | $22.90 | $22.50 | $22.90 | $21.45 | 1,020 |
| 2019-01-24 | $21.30 | $21.30 | $21.30 | $21.30 | $19.96 | 0 |
| 2019-01-23 | $21.30 | $21.30 | $21.30 | $21.30 | $19.96 | 0 |
| 2019-01-22 | $21.30 | $21.30 | $21.30 | $21.30 | $19.96 | 501 |
| 2019-01-18 | $22.75 | $22.75 | $22.75 | $22.75 | $21.31 | 200 |
| 2019-01-17 | $22.00 | $22.75 | $21.25 | $22.75 | $21.31 | 1,255 |
| 2019-01-16 | $22.25 | $22.25 | $22.25 | $22.25 | $20.85 | 49 |
| 2019-01-15 | $22.25 | $22.25 | $22.25 | $22.25 | $20.85 | 1 |
| 2019-01-14 | $22.25 | $22.25 | $22.25 | $22.25 | $20.85 | 1 |
| 2019-01-11 | $22.07 | $22.07 | $22.07 | $22.07 | $20.68 | 0 |
| 2019-01-10 | $22.25 | $22.25 | $22.25 | $22.25 | $20.85 | 16 |
| 2019-01-09 | $22.25 | $22.25 | $22.25 | $22.25 | $20.68 | 0 |
| 2019-01-08 | $22.25 | $22.25 | $22.25 | $22.25 | $20.68 | 300 |
| 2019-01-07 | $22.90 | $22.90 | $22.90 | $22.90 | $21.28 | 0 |
| 2019-01-04 | $22.18 | $22.95 | $22.18 | $22.90 | $21.28 | 4,797 |
| 2019-01-03 | $22.18 | $22.35 | $22.18 | $22.35 | $20.77 | 1,317 |
| 2019-01-02 | $22.11 | $22.11 | $21.70 | $21.70 | $20.17 | 413 |
| 2018-12-31 | $22.08 | $22.50 | $21.10 | $22.50 | $20.91 | 1,486 |
| 2018-12-28 | $23.50 | $23.50 | $22.08 | $22.08 | $20.52 | 700 |
| 2018-12-27 | $22.25 | $22.25 | $22.25 | $22.25 | $20.68 | 0 |
| 2018-12-26 | $22.25 | $22.25 | $22.25 | $22.25 | $20.68 | 1,745 |
| 2018-12-24 | $23.25 | $23.25 | $23.25 | $23.25 | $21.61 | 0 |
| 2018-12-21 | $23.25 | $23.25 | $23.25 | $23.25 | $21.61 | 0 |
| 2018-12-20 | $23.25 | $23.25 | $23.25 | $23.25 | $21.61 | 0 |
| 2018-12-19 | $23.35 | $23.50 | $23.25 | $23.25 | $21.61 | 1,641 |
| 2018-12-18 | $23.06 | $23.06 | $23.06 | $23.06 | $21.43 | 100 |
| 2018-12-17 | $23.06 | $23.06 | $23.06 | $23.06 | $21.43 | 300 |
| 2018-12-14 | $23.50 | $23.50 | $23.50 | $23.50 | $21.84 | 100 |
| 2018-12-13 | $23.50 | $23.50 | $23.50 | $23.50 | $21.84 | 21 |
| 2018-12-12 | $23.50 | $23.50 | $23.50 | $23.50 | $21.84 | 75 |
| 2018-12-11 | $23.40 | $23.50 | $23.40 | $23.50 | $21.84 | 2,000 |
| 2018-12-10 | $23.45 | $23.45 | $23.40 | $23.40 | $21.75 | 400 |
| 2018-12-07 | $23.80 | $23.80 | $23.80 | $23.80 | $22.12 | 0 |
| 2018-12-06 | $23.80 | $24.00 | $23.80 | $23.80 | $22.12 | 475 |
| 2018-12-04 | $23.73 | $23.73 | $23.45 | $23.45 | $21.79 | 750 |
| 2018-12-03 | $24.10 | $24.10 | $24.10 | $24.10 | $22.40 | 100 |
| 2018-11-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.30 | 0 |
| 2018-11-29 | $23.45 | $24.00 | $23.45 | $24.00 | $22.30 | 3,800 |
| 2018-11-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.30 | 100 |
| 2018-11-27 | $24.20 | $24.20 | $24.00 | $24.00 | $22.30 | 885 |
| 2018-11-26 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 0 |
| 2018-11-21 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 200 |
| 2018-11-20 | $24.70 | $24.70 | $24.60 | $24.70 | $22.95 | 1,186 |
| 2018-11-19 | $24.99 | $24.99 | $24.99 | $24.99 | $23.22 | 0 |
| 2018-11-16 | $24.70 | $24.99 | $24.70 | $24.99 | $23.22 | 1,540 |
| 2018-11-15 | $24.70 | $24.70 | $24.70 | $24.70 | $22.95 | 1,285 |
| 2018-11-14 | $24.70 | $24.70 | $24.70 | $24.70 | $22.95 | 4,650 |
| 2018-11-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.23 | 100 |
| 2018-11-12 | $24.75 | $24.75 | $24.75 | $24.75 | $23.00 | 142 |
| 2018-11-09 | $24.80 | $24.80 | $24.80 | $24.80 | $23.05 | 0 |
| 2018-11-08 | $24.75 | $24.80 | $24.75 | $24.80 | $23.05 | 1,307 |
| 2018-11-07 | $25.05 | $25.25 | $24.70 | $24.71 | $22.96 | 700 |
| 2018-11-06 | $25.49 | $25.49 | $25.49 | $25.49 | $23.69 | 700 |
| 2018-11-05 | $25.00 | $25.00 | $24.95 | $24.95 | $23.19 | 610 |
| 2018-11-02 | $25.50 | $25.50 | $25.50 | $25.50 | $23.70 | 600 |
| 2018-11-01 | $25.67 | $25.67 | $25.67 | $25.67 | $23.86 | 200 |
| 2018-10-31 | $25.77 | $25.77 | $25.77 | $25.77 | $23.95 | 9,454 |
| 2018-10-30 | $25.77 | $25.77 | $25.77 | $25.77 | $23.95 | 4,610 |
| 2018-10-29 | $25.75 | $25.77 | $25.70 | $25.77 | $23.95 | 46,967 |
| 2018-10-26 | $25.70 | $25.70 | $25.70 | $25.70 | $23.88 | 0 |
| 2018-10-25 | $25.70 | $25.70 | $25.70 | $25.70 | $23.88 | 1,800 |
| 2018-10-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.16 | 25 |
| 2018-10-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.16 | 10 |
| 2018-10-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.16 | 100 |
| 2018-10-19 | $26.50 | $26.50 | $26.50 | $26.50 | $24.63 | 25 |
| 2018-10-18 | $26.50 | $26.50 | $26.50 | $26.50 | $24.63 | 0 |
| 2018-10-17 | $26.50 | $26.50 | $26.50 | $26.50 | $24.63 | 0 |
| 2018-10-16 | $26.50 | $26.50 | $26.50 | $26.50 | $24.63 | 0 |
| 2018-10-15 | $26.50 | $26.50 | $26.50 | $26.50 | $24.63 | 600 |
| 2018-10-12 | $26.39 | $26.50 | $26.39 | $26.50 | $24.63 | 200 |
| 2018-10-11 | $26.40 | $26.40 | $26.40 | $26.40 | $24.53 | 1,233 |
| 2018-10-10 | $27.00 | $27.00 | $26.05 | $26.05 | $24.21 | 900 |
| 2018-10-09 | $26.40 | $26.40 | $26.00 | $26.00 | $24.16 | 703 |
| 2018-10-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.09 | 6 |
| 2018-10-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.09 | 356 |
| 2018-10-04 | $26.88 | $26.88 | $26.75 | $26.75 | $24.86 | 2,812 |
| 2018-10-03 | $26.50 | $26.50 | $26.50 | $26.50 | $24.63 | 55 |
| 2018-10-02 | $26.50 | $26.50 | $26.50 | $26.50 | $24.63 | 42 |
| 2018-10-01 | $27.50 | $27.50 | $26.50 | $26.50 | $24.63 | 300 |
| 2018-09-28 | $27.20 | $27.20 | $27.20 | $27.20 | $25.28 | 500 |
| 2018-09-27 | $26.80 | $26.80 | $26.80 | $26.80 | $24.91 | 22 |
| 2018-09-26 | $26.80 | $26.80 | $26.80 | $26.80 | $24.91 | 1,408 |
| 2018-09-25 | $26.80 | $26.80 | $26.80 | $26.80 | $24.91 | 500 |
| 2018-09-24 | $26.75 | $26.75 | $26.75 | $26.75 | $24.86 | 0 |
| 2018-09-21 | $26.75 | $26.75 | $26.75 | $26.75 | $24.86 | 6 |
| 2018-09-20 | $26.75 | $26.75 | $26.75 | $26.75 | $24.86 | 570 |
| 2018-09-19 | $26.75 | $26.75 | $26.75 | $26.75 | $24.86 | 7 |
| 2018-09-18 | $26.75 | $26.75 | $26.75 | $26.75 | $24.86 | 0 |
| 2018-09-17 | $26.75 | $26.75 | $26.75 | $26.75 | $24.86 | 5,900 |
| 2018-09-14 | $26.50 | $26.85 | $26.50 | $26.50 | $24.63 | 2,785 |
| 2018-09-13 | $26.80 | $26.80 | $26.75 | $26.75 | $24.86 | 5,063 |
| 2018-09-12 | $26.50 | $26.50 | $26.50 | $26.50 | $24.63 | 1,400 |
| 2018-09-11 | $26.50 | $26.50 | $26.50 | $26.50 | $24.63 | 674 |
| 2018-09-10 | $27.00 | $27.00 | $27.00 | $27.00 | $25.09 | 316 |
| 2018-09-07 | $27.05 | $27.10 | $27.05 | $27.10 | $25.19 | 500 |
| 2018-09-06 | $27.00 | $27.05 | $27.00 | $27.05 | $25.14 | 5,000 |
| 2018-09-05 | $26.50 | $27.45 | $26.50 | $27.00 | $25.09 | 8,700 |
| 2018-09-04 | $26.74 | $26.80 | $26.74 | $26.80 | $24.91 | 620 |
| 2018-08-31 | $26.25 | $26.45 | $26.25 | $26.45 | $24.58 | 200 |
| 2018-08-30 | $26.35 | $26.35 | $26.35 | $26.35 | $24.49 | 0 |
| 2018-08-29 | $26.35 | $26.35 | $26.35 | $26.35 | $24.49 | 0 |
| 2018-08-28 | $26.35 | $26.35 | $26.35 | $26.35 | $24.49 | 100 |
| 2018-08-27 | $26.50 | $26.50 | $26.40 | $26.45 | $24.58 | 600 |
| 2018-08-24 | $26.50 | $26.50 | $26.50 | $26.50 | $24.63 | 100 |
| 2018-08-23 | $25.85 | $25.85 | $25.85 | $25.85 | $24.02 | 1,295 |
| 2018-08-22 | $26.75 | $26.75 | $26.75 | $26.75 | $24.86 | 6 |
| 2018-08-21 | $26.80 | $26.80 | $26.75 | $26.75 | $24.86 | 1,806 |
| 2018-08-20 | $26.50 | $26.80 | $25.80 | $26.75 | $24.86 | 1,100 |
| 2018-08-17 | $26.70 | $26.80 | $26.60 | $26.60 | $24.72 | 3,956 |
| 2018-08-16 | $26.75 | $26.75 | $26.75 | $26.75 | $24.86 | 1,100 |
| 2018-08-15 | $26.75 | $26.75 | $26.75 | $26.75 | $24.86 | 400 |
| 2018-08-14 | $26.75 | $26.75 | $26.75 | $26.75 | $24.86 | 100 |
| 2018-08-13 | $26.88 | $26.88 | $26.75 | $26.75 | $24.86 | 1,365 |
| 2018-08-10 | $27.24 | $27.24 | $26.60 | $27.00 | $25.09 | 3,277 |
| 2018-08-09 | $27.00 | $27.00 | $27.00 | $27.00 | $25.09 | 1,090 |
| 2018-08-08 | $26.95 | $27.03 | $26.95 | $26.95 | $25.05 | 810 |
| 2018-08-07 | $26.25 | $26.95 | $26.25 | $26.90 | $25.00 | 473 |
| 2018-08-06 | $25.50 | $26.95 | $25.50 | $26.75 | $24.86 | 1,395 |
| 2018-08-03 | $25.01 | $25.01 | $25.01 | $25.01 | $23.24 | 13 |
| 2018-08-02 | $25.10 | $26.25 | $25.00 | $25.01 | $23.24 | 2,424 |
| 2018-08-01 | $24.25 | $24.25 | $24.25 | $24.25 | $22.54 | 69 |
| 2018-07-31 | $72.75 | $72.75 | $72.75 | $72.75 | $22.54 | 57,141 |
| 2018-07-30 | $73.00 | $73.00 | $73.00 | $73.00 | $22.61 | 0 |
| 2018-07-27 | $73.00 | $73.00 | $73.00 | $73.00 | $22.61 | 933 |
| 2018-07-26 | $73.50 | $73.50 | $72.80 | $73.00 | $22.61 | 6,405 |
| 2018-07-25 | $72.75 | $72.75 | $72.75 | $72.75 | $22.54 | 1,200 |
| 2018-07-24 | $72.75 | $74.00 | $72.50 | $72.50 | $22.46 | 16,413 |
| 2018-07-23 | $72.60 | $72.60 | $72.60 | $72.60 | $22.49 | 36 |
| 2018-07-20 | $72.60 | $72.60 | $72.60 | $72.60 | $22.49 | 75 |
| 2018-07-19 | $72.60 | $72.60 | $72.60 | $72.60 | $22.49 | 5,214 |
| 2018-07-18 | $72.60 | $72.60 | $72.60 | $72.60 | $22.49 | 3,006 |
| 2018-07-17 | $72.53 | $72.75 | $72.53 | $72.75 | $22.54 | 21,093 |
| 2018-07-16 | $72.55 | $72.55 | $72.55 | $72.55 | $22.47 | 3,837 |
| 2018-07-13 | $74.00 | $74.00 | $72.50 | $72.50 | $22.46 | 4,566 |
| 2018-07-12 | $77.00 | $77.00 | $72.25 | $72.25 | $22.38 | 2,634 |
| 2018-07-11 | $76.47 | $76.47 | $76.47 | $76.47 | $23.69 | 39 |
| 2018-07-10 | $77.00 | $77.00 | $77.00 | $77.00 | $23.69 | 0 |
| 2018-07-09 | $77.00 | $77.00 | $77.00 | $77.00 | $23.69 | 0 |
| 2018-07-06 | $76.95 | $77.00 | $76.95 | $77.00 | $23.69 | 3,150 |
| 2018-07-05 | $76.00 | $76.00 | $76.00 | $76.00 | $23.38 | 444 |
| 2018-07-03 | $76.00 | $76.00 | $76.00 | $76.00 | $23.38 | 2,880 |
| 2018-07-02 | $74.95 | $76.00 | $74.75 | $76.00 | $23.38 | 2,700 |
| 2018-06-29 | $74.00 | $74.00 | $74.00 | $74.00 | $22.77 | 702 |
| 2018-06-28 | $73.50 | $73.50 | $73.50 | $73.50 | $22.61 | 630 |
| 2018-06-27 | $73.50 | $73.50 | $73.50 | $73.50 | $22.61 | 0 |
| 2018-06-26 | $73.50 | $73.50 | $73.50 | $73.50 | $22.61 | 0 |
| 2018-06-25 | $73.00 | $73.50 | $73.00 | $73.50 | $22.61 | 1,572 |
| 2018-06-22 | $71.00 | $73.00 | $71.00 | $73.00 | $22.46 | 17,829 |
| 2018-06-21 | $72.50 | $72.50 | $72.50 | $72.50 | $22.30 | 0 |
| 2018-06-20 | $72.50 | $72.50 | $72.50 | $72.50 | $22.30 | 0 |
| 2018-06-19 | $72.50 | $72.50 | $72.50 | $72.50 | $22.30 | 0 |
| 2018-06-18 | $72.50 | $72.50 | $72.50 | $72.50 | $22.30 | 0 |
| 2018-06-15 | $72.50 | $72.50 | $72.50 | $72.50 | $22.30 | 0 |
| 2018-06-14 | $72.50 | $72.50 | $72.50 | $72.50 | $22.30 | 0 |
| 2018-06-13 | $72.50 | $72.50 | $72.50 | $72.50 | $22.30 | 1,035 |
| 2018-06-12 | $72.50 | $72.50 | $72.50 | $72.50 | $22.30 | 0 |
| 2018-06-11 | $72.50 | $72.50 | $72.50 | $72.50 | $22.30 | 0 |
| 2018-06-08 | $72.50 | $72.50 | $72.50 | $72.50 | $22.30 | 0 |
| 2018-06-07 | $72.50 | $72.50 | $72.50 | $72.50 | $22.30 | 300 |
| 2018-06-06 | $72.50 | $72.50 | $72.50 | $72.50 | $22.30 | 0 |
| 2018-06-05 | $72.50 | $72.50 | $72.50 | $72.50 | $22.30 | 120 |
| 2018-06-04 | $71.05 | $72.50 | $71.05 | $72.50 | $22.30 | 960 |
| 2018-06-01 | $72.00 | $72.00 | $72.00 | $72.00 | $22.15 | 75 |
| 2018-05-31 | $72.00 | $72.00 | $72.00 | $72.00 | $22.15 | 0 |
| 2018-05-30 | $72.00 | $72.00 | $72.00 | $72.00 | $22.15 | 0 |
| 2018-05-29 | $72.00 | $72.00 | $72.00 | $72.00 | $22.15 | 300 |
| 2018-05-25 | $71.00 | $71.00 | $71.00 | $71.00 | $21.84 | 0 |
| 2018-05-24 | $71.00 | $71.00 | $71.00 | $71.00 | $21.84 | 720 |
| 2018-05-23 | $72.00 | $72.00 | $72.00 | $72.00 | $22.15 | 0 |
| 2018-05-22 | $72.00 | $72.00 | $72.00 | $72.00 | $22.15 | 0 |
| 2018-05-21 | $72.00 | $72.00 | $72.00 | $72.00 | $22.15 | 0 |
| 2018-05-18 | $72.00 | $72.00 | $72.00 | $72.00 | $22.15 | 1,650 |
| 2018-05-17 | $71.00 | $71.00 | $71.00 | $71.00 | $21.84 | 0 |
| 2018-05-16 | $71.00 | $71.00 | $71.00 | $71.00 | $21.84 | 0 |
| 2018-05-15 | $71.00 | $71.00 | $71.00 | $71.00 | $21.84 | 0 |
| 2018-05-14 | $71.00 | $71.00 | $71.00 | $71.00 | $21.84 | 303 |
| 2018-05-11 | $71.00 | $71.00 | $71.00 | $71.00 | $21.84 | 0 |
| 2018-05-10 | $71.00 | $71.00 | $71.00 | $71.00 | $21.84 | 0 |
| 2018-05-09 | $69.50 | $71.00 | $69.50 | $71.00 | $21.84 | 2,100 |
| 2018-05-08 | $69.50 | $69.50 | $69.50 | $69.50 | $21.38 | 3,000 |
| 2018-05-07 | $69.60 | $69.60 | $69.50 | $69.50 | $21.38 | 6,468 |
| 2018-05-04 | $69.60 | $69.70 | $69.60 | $69.65 | $21.43 | 1,575 |
| 2018-05-03 | $70.00 | $70.00 | $69.75 | $69.75 | $21.46 | 600 |
| 2018-05-02 | $70.00 | $70.00 | $70.00 | $70.00 | $21.54 | 915 |
| 2018-05-01 | $69.55 | $69.55 | $69.55 | $69.55 | $21.40 | 0 |
| 2018-04-30 | $69.55 | $69.55 | $69.55 | $69.55 | $21.40 | 837 |
| 2018-04-27 | $69.55 | $69.55 | $69.55 | $69.55 | $21.40 | 0 |
| 2018-04-26 | $69.55 | $69.55 | $69.55 | $69.55 | $21.40 | 300 |
| 2018-04-25 | $70.00 | $73.99 | $70.00 | $73.50 | $22.61 | 3,324 |
| 2018-04-24 | $69.30 | $69.30 | $69.30 | $69.30 | $21.32 | 0 |
| 2018-04-23 | $69.30 | $69.30 | $69.30 | $69.30 | $21.32 | 600 |
| 2018-04-20 | $70.25 | $70.50 | $70.25 | $70.50 | $21.69 | 975 |
| 2018-04-19 | $69.25 | $70.00 | $69.25 | $70.00 | $21.54 | 7,749 |
| 2018-04-18 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 1,350 |
| 2018-04-17 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 393 |
| 2018-04-16 | $69.50 | $69.50 | $69.25 | $69.25 | $21.30 | 984 |
| 2018-04-13 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 0 |
| 2018-04-12 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 0 |
| 2018-04-11 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 75 |
| 2018-04-10 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 0 |
| 2018-04-09 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 90 |
| 2018-04-06 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 0 |
| 2018-04-05 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 600 |
| 2018-04-04 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 1,350 |
| 2018-04-03 | $70.00 | $70.00 | $70.00 | $70.00 | $21.54 | 0 |
| 2018-04-02 | $70.00 | $70.00 | $70.00 | $70.00 | $21.54 | 1,200 |
| 2018-03-29 | $70.75 | $70.75 | $70.75 | $70.75 | $21.77 | 0 |
| 2018-03-28 | $70.75 | $70.75 | $70.75 | $70.75 | $21.77 | 0 |
| 2018-03-27 | $70.75 | $70.75 | $70.75 | $70.75 | $21.77 | 0 |
| 2018-03-26 | $70.75 | $70.75 | $70.75 | $70.75 | $21.77 | 0 |
| 2018-03-23 | $70.25 | $71.00 | $69.25 | $70.75 | $21.77 | 3,198 |
| 2018-03-22 | $70.00 | $70.00 | $70.00 | $70.00 | $21.54 | 0 |
| 2018-03-21 | $70.00 | $70.00 | $70.00 | $70.00 | $21.54 | 0 |
| 2018-03-20 | $70.00 | $70.00 | $70.00 | $70.00 | $21.54 | 1,200 |
| 2018-03-19 | $69.75 | $69.75 | $69.75 | $69.75 | $21.46 | 600 |
| 2018-03-16 | $69.75 | $69.75 | $69.75 | $69.75 | $21.46 | 300 |
| 2018-03-15 | $69.50 | $69.50 | $69.50 | $69.50 | $21.38 | 600 |
| 2018-03-14 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 600 |
| 2018-03-13 | $68.75 | $68.75 | $68.75 | $68.75 | $21.15 | 0 |
| 2018-03-12 | $68.75 | $68.75 | $68.75 | $68.75 | $21.15 | 0 |
| 2018-03-09 | $68.75 | $68.75 | $68.75 | $68.75 | $21.15 | 0 |
| 2018-03-08 | $68.75 | $68.75 | $68.75 | $68.75 | $21.15 | 0 |
| 2018-03-07 | $68.75 | $68.75 | $68.75 | $68.75 | $21.15 | 0 |
| 2018-03-06 | $68.75 | $68.75 | $68.75 | $68.75 | $21.15 | 1,200 |
| 2018-03-05 | $69.25 | $69.45 | $68.75 | $68.75 | $21.15 | 3,150 |
| 2018-03-02 | $69.30 | $69.30 | $69.30 | $69.30 | $21.32 | 3,000 |
| 2018-03-01 | $69.30 | $69.30 | $69.30 | $69.30 | $21.32 | 49,620 |
| 2018-02-28 | $69.30 | $69.30 | $69.30 | $69.30 | $21.32 | 492 |
| 2018-02-27 | $69.30 | $69.30 | $69.30 | $69.30 | $21.32 | 0 |
| 2018-02-26 | $69.30 | $69.30 | $69.30 | $69.30 | $21.32 | 0 |
| 2018-02-23 | $69.30 | $69.30 | $69.30 | $69.30 | $21.32 | 0 |
| 2018-02-22 | $69.30 | $69.30 | $69.30 | $69.30 | $21.32 | 0 |
| 2018-02-21 | $69.30 | $69.30 | $69.30 | $69.30 | $21.32 | 0 |
| 2018-02-20 | $69.30 | $69.30 | $69.30 | $69.30 | $21.32 | 0 |
| 2018-02-16 | $69.30 | $69.30 | $69.30 | $69.30 | $21.32 | 0 |
| 2018-02-15 | $69.30 | $69.30 | $69.30 | $69.30 | $21.32 | 600 |
| 2018-02-14 | $69.35 | $69.35 | $69.35 | $69.35 | $21.34 | 291 |
| 2018-02-13 | $69.30 | $69.35 | $69.30 | $69.35 | $21.34 | 6,930 |
| 2018-02-12 | $69.50 | $69.50 | $69.50 | $69.50 | $21.38 | 24 |
| 2018-02-09 | $69.50 | $69.50 | $69.50 | $69.50 | $21.38 | 7,800 |
| 2018-02-08 | $69.50 | $69.50 | $69.50 | $69.50 | $21.38 | 0 |
| 2018-02-07 | $69.50 | $69.50 | $69.50 | $69.50 | $21.38 | 0 |
| 2018-02-06 | $69.30 | $69.50 | $69.30 | $69.50 | $21.38 | 4,011 |
| 2018-02-05 | $69.75 | $69.75 | $69.75 | $69.75 | $21.46 | 0 |
| 2018-02-02 | $69.50 | $69.75 | $69.50 | $69.75 | $21.46 | 1,386 |
| 2018-02-01 | $69.75 | $69.75 | $69.75 | $69.75 | $21.46 | 1,383 |
| 2018-01-31 | $69.75 | $69.75 | $69.75 | $69.75 | $21.46 | 1,593 |
| 2018-01-30 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 1,446 |
| 2018-01-29 | $69.95 | $69.95 | $69.95 | $69.95 | $21.52 | 24 |
| 2018-01-26 | $69.95 | $69.95 | $69.95 | $69.95 | $21.52 | 600 |
| 2018-01-25 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 0 |
| 2018-01-24 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 0 |
| 2018-01-23 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 600 |
| 2018-01-22 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 0 |
| 2018-01-19 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 0 |
| 2018-01-18 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 1,200 |
| 2018-01-17 | $69.75 | $69.75 | $69.75 | $69.75 | $21.46 | 300 |
| 2018-01-16 | $69.50 | $69.50 | $69.50 | $69.50 | $21.38 | 0 |
| 2018-01-12 | $69.25 | $69.50 | $69.25 | $69.50 | $21.38 | 12,600 |
| 2018-01-11 | $69.25 | $69.25 | $69.25 | $69.25 | $21.30 | 0 |
| 2018-01-10 | $69.25 | $69.25 | $69.25 | $69.25 | $21.16 | 0 |
| 2018-01-09 | $69.00 | $69.25 | $69.00 | $69.25 | $21.16 | 1,800 |
| 2018-01-08 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2018-01-05 | $69.00 | $69.00 | $68.90 | $69.00 | $21.08 | 5,700 |
| 2018-01-04 | $69.50 | $69.50 | $69.50 | $69.50 | $21.23 | 0 |
| 2018-01-03 | $69.50 | $69.50 | $69.50 | $69.50 | $21.23 | 0 |
| 2018-01-02 | $69.50 | $69.50 | $69.50 | $69.50 | $21.23 | 0 |
| 2017-12-29 | $69.50 | $69.50 | $69.50 | $69.50 | $21.23 | 0 |
| 2017-12-28 | $69.50 | $69.50 | $69.50 | $69.50 | $21.23 | 600 |
| 2017-12-27 | $68.75 | $68.75 | $68.75 | $68.75 | $21.01 | 0 |
| 2017-12-26 | $68.75 | $68.75 | $68.75 | $68.75 | $21.01 | 600 |
| 2017-12-22 | $68.75 | $68.75 | $68.75 | $68.75 | $21.01 | 0 |
| 2017-12-21 | $68.75 | $68.75 | $68.75 | $68.75 | $21.01 | 600 |
| 2017-12-20 | $69.25 | $69.25 | $69.25 | $69.25 | $21.16 | 0 |
| 2017-12-19 | $69.10 | $69.25 | $69.10 | $69.25 | $21.16 | 6,300 |
| 2017-12-18 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-12-15 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-12-14 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 1,200 |
| 2017-12-13 | $68.75 | $68.75 | $68.75 | $68.75 | $21.01 | 900 |
| 2017-12-12 | $69.00 | $69.00 | $68.88 | $69.00 | $21.08 | 3,000 |
| 2017-12-11 | $68.88 | $68.88 | $68.88 | $68.88 | $21.04 | 0 |
| 2017-12-08 | $68.88 | $68.88 | $68.88 | $68.88 | $21.04 | 0 |
| 2017-12-07 | $68.75 | $68.88 | $68.75 | $68.88 | $21.04 | 2,400 |
| 2017-12-06 | $68.65 | $68.65 | $68.65 | $68.65 | $20.97 | 0 |
| 2017-12-05 | $68.60 | $68.65 | $68.60 | $68.65 | $20.97 | 9,300 |
| 2017-12-04 | $68.99 | $69.00 | $68.99 | $69.00 | $21.08 | 600 |
| 2017-12-01 | $68.60 | $68.60 | $68.60 | $68.60 | $20.96 | 1,200 |
| 2017-11-30 | $69.00 | $69.00 | $68.50 | $68.50 | $20.93 | 1,500 |
| 2017-11-29 | $68.74 | $68.74 | $68.74 | $68.74 | $21.00 | 300 |
| 2017-11-28 | $68.50 | $68.50 | $68.50 | $68.50 | $20.93 | 0 |
| 2017-11-27 | $68.50 | $68.50 | $68.50 | $68.50 | $20.93 | 600 |
| 2017-11-24 | $68.50 | $68.50 | $68.50 | $68.50 | $20.93 | 300 |
| 2017-11-22 | $68.50 | $68.50 | $68.50 | $68.50 | $20.93 | 600 |
| 2017-11-21 | $68.50 | $68.50 | $68.36 | $68.36 | $20.89 | 9,300 |
| 2017-11-20 | $68.36 | $68.36 | $68.36 | $68.36 | $20.89 | 300 |
| 2017-11-17 | $68.40 | $68.40 | $68.35 | $68.36 | $20.89 | 23,700 |
| 2017-11-15 | $68.39 | $68.45 | $68.30 | $68.30 | $20.87 | 36,000 |
| 2017-11-14 | $68.35 | $68.35 | $68.35 | $68.35 | $20.88 | 600 |
| 2017-11-13 | $68.70 | $68.70 | $68.45 | $68.45 | $20.91 | 10,800 |
| 2017-11-10 | $68.75 | $68.75 | $68.75 | $68.75 | $21.01 | 0 |
| 2017-11-09 | $68.55 | $69.00 | $68.55 | $68.75 | $21.01 | 26,100 |
| 2017-11-08 | $68.75 | $68.80 | $68.50 | $68.50 | $20.93 | 46,200 |
| 2017-11-07 | $68.80 | $68.80 | $68.80 | $68.80 | $21.02 | 300 |
| 2017-11-06 | $68.85 | $68.85 | $68.85 | $68.85 | $21.04 | 0 |
| 2017-11-03 | $68.85 | $68.85 | $68.85 | $68.85 | $21.04 | 0 |
| 2017-11-02 | $68.85 | $68.90 | $68.85 | $68.85 | $21.04 | 24,300 |
| 2017-11-01 | $69.00 | $69.00 | $68.85 | $68.86 | $21.04 | 68,400 |
| 2017-10-31 | $68.85 | $69.04 | $68.82 | $69.04 | $21.09 | 65,700 |
| 2017-10-30 | $68.80 | $68.80 | $68.80 | $68.80 | $21.02 | 1,800 |
| 2017-10-27 | $68.80 | $68.80 | $68.80 | $68.80 | $21.02 | 0 |
| 2017-10-26 | $68.85 | $69.00 | $68.80 | $68.80 | $21.02 | 79,200 |
| 2017-10-25 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-10-24 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 3,600 |
| 2017-10-23 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 1,200 |
| 2017-10-20 | $69.95 | $69.95 | $69.95 | $69.95 | $21.37 | 0 |
| 2017-10-19 | $69.95 | $69.95 | $69.95 | $69.95 | $21.37 | 0 |
| 2017-10-18 | $69.95 | $69.95 | $69.95 | $69.95 | $21.37 | 900 |
| 2017-10-17 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-10-16 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-10-13 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 1,200 |
| 2017-10-12 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-10-11 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-10-10 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-10-09 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-10-06 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 300 |
| 2017-10-05 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-10-04 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 1,200 |
| 2017-10-03 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-10-02 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 14,400 |
| 2017-09-29 | $69.95 | $69.95 | $69.95 | $69.95 | $21.37 | 3,000 |
| 2017-09-28 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-09-27 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 300 |
| 2017-09-26 | $69.89 | $69.89 | $69.89 | $69.89 | $21.35 | 0 |
| 2017-09-25 | $69.89 | $69.89 | $69.89 | $69.89 | $21.35 | 0 |
| 2017-09-22 | $69.89 | $69.89 | $69.89 | $69.89 | $21.35 | 0 |
| 2017-09-21 | $69.89 | $69.89 | $69.89 | $69.89 | $21.35 | 300 |
| 2017-09-20 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-09-19 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-09-18 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-09-15 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 1,500 |
| 2017-09-14 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 1,200 |
| 2017-09-13 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-09-12 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 2,700 |
| 2017-09-11 | $68.75 | $68.75 | $68.75 | $68.75 | $21.01 | 0 |
| 2017-09-08 | $68.75 | $68.75 | $68.75 | $68.75 | $21.01 | 0 |
| 2017-09-07 | $68.75 | $68.75 | $68.75 | $68.75 | $21.01 | 2,700 |
| 2017-09-06 | $69.95 | $69.95 | $69.95 | $69.95 | $21.37 | 0 |
| 2017-09-05 | $69.95 | $69.95 | $69.95 | $69.95 | $21.37 | 0 |
| 2017-09-01 | $69.95 | $69.95 | $69.95 | $69.95 | $21.37 | 0 |
| 2017-08-31 | $69.95 | $69.95 | $69.95 | $69.95 | $21.37 | 0 |
| 2017-08-30 | $69.95 | $69.95 | $69.95 | $69.95 | $21.37 | 300 |
| 2017-08-28 | $68.75 | $68.75 | $68.75 | $68.75 | $21.01 | 0 |
| 2017-08-25 | $68.75 | $68.75 | $68.75 | $68.75 | $21.01 | 300 |
| 2017-08-24 | $68.75 | $68.75 | $68.75 | $68.75 | $21.01 | 1,500 |
| 2017-08-23 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 3,600 |
| 2017-08-22 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-08-21 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 1,200 |
| 2017-08-18 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 4,800 |
| 2017-08-17 | $69.95 | $69.95 | $69.95 | $69.95 | $21.37 | 0 |
| 2017-08-16 | $69.95 | $69.95 | $69.95 | $69.95 | $21.37 | 600 |
| 2017-08-15 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 1,200 |
| 2017-08-14 | $68.25 | $68.25 | $68.25 | $68.25 | $20.85 | 0 |
| 2017-08-11 | $68.25 | $68.25 | $68.25 | $68.25 | $20.85 | 0 |
| 2017-08-10 | $68.25 | $68.25 | $68.25 | $68.25 | $20.85 | 0 |
| 2017-08-09 | $68.25 | $68.25 | $68.25 | $68.25 | $20.85 | 0 |
| 2017-08-08 | $68.25 | $68.25 | $68.25 | $68.25 | $20.85 | 0 |
| 2017-08-07 | $68.25 | $68.25 | $68.25 | $68.25 | $20.85 | 0 |
| 2017-08-04 | $68.25 | $68.25 | $68.25 | $68.25 | $20.85 | 0 |
| 2017-08-03 | $68.25 | $68.25 | $68.25 | $68.25 | $20.85 | 0 |
| 2017-08-02 | $68.25 | $68.25 | $68.25 | $68.25 | $20.85 | 9,000 |
| 2017-08-01 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-07-31 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-07-28 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-07-27 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 300 |
| 2017-07-26 | $69.00 | $69.00 | $69.00 | $69.00 | $21.08 | 0 |
| 2017-07-25 | $68.00 | $69.00 | $68.00 | $69.00 | $21.08 | 7,500 |
| 2017-07-24 | $67.50 | $67.50 | $67.50 | $67.50 | $20.62 | 0 |
| 2017-07-21 | $67.50 | $67.50 | $67.50 | $67.50 | $20.62 | 0 |
| 2017-07-20 | $67.50 | $67.50 | $67.50 | $67.50 | $20.62 | 0 |
| 2017-07-19 | $67.50 | $67.50 | $67.50 | $67.50 | $20.62 | 0 |
| 2017-07-17 | $67.50 | $67.50 | $67.50 | $67.50 | $20.62 | 300 |
| 2017-07-14 | $67.00 | $67.00 | $67.00 | $67.00 | $20.47 | 0 |
| 2017-07-12 | $67.00 | $67.00 | $67.00 | $67.00 | $20.47 | 0 |
| 2017-07-11 | $67.00 | $67.00 | $67.00 | $67.00 | $20.47 | 0 |
| 2017-07-10 | $67.00 | $67.00 | $67.00 | $67.00 | $20.47 | 2,700 |
| 2017-07-07 | $67.00 | $67.50 | $67.00 | $67.05 | $20.49 | 14,400 |
| 2017-07-05 | $66.75 | $66.75 | $66.75 | $66.75 | $20.39 | 0 |
| 2017-07-03 | $66.75 | $66.75 | $66.75 | $66.75 | $20.39 | 0 |
| 2017-06-30 | $66.75 | $66.75 | $66.75 | $66.75 | $20.39 | 0 |
| 2017-06-29 | $66.75 | $66.75 | $66.75 | $66.75 | $20.39 | 0 |
| 2017-06-28 | $66.75 | $66.75 | $66.75 | $66.75 | $20.39 | 0 |
| 2017-06-27 | $66.75 | $66.75 | $66.75 | $66.75 | $20.39 | 0 |
| 2017-06-26 | $66.75 | $66.75 | $66.75 | $66.75 | $20.39 | 0 |
| 2017-06-23 | $66.75 | $66.75 | $66.75 | $66.75 | $20.39 | 600 |
| 2017-06-22 | $66.00 | $66.00 | $66.00 | $66.00 | $20.17 | 0 |
| 2017-06-21 | $66.00 | $66.00 | $66.00 | $66.00 | $20.17 | 3,900 |
| 2017-06-20 | $65.05 | $65.05 | $65.05 | $65.05 | $19.87 | 0 |
| 2017-06-19 | $65.05 | $65.05 | $65.05 | $65.05 | $19.87 | 0 |
| 2017-06-16 | $65.05 | $65.05 | $65.05 | $65.05 | $19.87 | 0 |
| 2017-06-15 | $65.05 | $65.05 | $65.05 | $65.05 | $19.87 | 0 |
| 2017-06-14 | $65.05 | $65.05 | $65.05 | $65.05 | $19.87 | 0 |
| 2017-06-13 | $65.05 | $65.05 | $65.05 | $65.05 | $19.87 | 0 |
PSB Holdings Inc (WI) (PSBQ) News Headlines
Recent PSB Holdings Inc (WI) (PSBQ) News
Similar Companies to PSB Holdings Inc (WI) (PSBQ) 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 | -- | -- | -- |