Power REIT 775 Series A Cumulative Perpetual Preferred Stock (PW-P-A) Exchange: NYSE MKT
Data as of Oct. 8, 2025
$3.80 ($0.07) 1.88%
Power REIT 775 Series A Cumulative Perpetual Preferred Stock - Daily Information
Click for more stock information on Power REIT 775 Series A Cumulative Perpetual Preferred Stock.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $3.70 |
| Previous Close | $3.80 |
| High | $3.80 |
| Low | $3.69 |
| Adjusted Open | $3.70 |
| Previous Adjusted Close | $3.80 |
| Adjusted High | $3.80 |
| Adjusted Low | $3.69 |
Invest in Power REIT 775 Series A Cumulative Perpetual Preferred Stock (PW-P-A)
Historical Stock Data for Power REIT 775 Series A Cumulative Perpetual Preferred Stock (PW-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $3.70 | $3.80 | $3.69 | $3.80 | $3.80 | 937 |
| 2025-05-08 | $3.98 | $3.98 | $3.73 | $3.73 | $3.73 | 1,012 |
| 2025-05-07 | $3.35 | $3.83 | $3.35 | $3.80 | $3.80 | 2,647 |
| 2025-05-06 | $4.28 | $4.28 | $3.52 | $3.70 | $3.70 | 2,719 |
| 2025-05-05 | $4.17 | $4.39 | $3.61 | $3.91 | $3.91 | 3,613 |
| 2025-05-02 | $4.39 | $4.59 | $3.81 | $3.81 | $3.81 | 4,223 |
| 2025-05-01 | $3.54 | $4.64 | $3.53 | $4.24 | $4.24 | 12,768 |
| 2025-04-30 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2025-04-29 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 423 |
| 2025-04-28 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 216 |
| 2025-04-25 | $3.55 | $4.48 | $3.55 | $4.36 | $4.36 | 6,775 |
| 2025-04-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 141 |
| 2025-04-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2025-04-22 | $3.50 | $3.51 | $3.50 | $3.50 | $3.50 | 1,848 |
| 2025-04-21 | $3.52 | $3.52 | $3.50 | $3.50 | $3.50 | 558 |
| 2025-04-17 | $3.98 | $3.98 | $3.59 | $3.62 | $3.62 | 2,715 |
| 2025-04-16 | $3.90 | $4.09 | $3.63 | $3.63 | $3.63 | 3,500 |
| 2025-04-15 | $3.05 | $3.60 | $3.05 | $3.50 | $3.50 | 3,733 |
| 2025-04-14 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 20 |
| 2025-04-11 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 702 |
| 2025-04-10 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 113 |
| 2025-04-09 | $3.69 | $4.12 | $3.50 | $3.50 | $3.50 | 8,694 |
| 2025-04-08 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1 |
| 2025-04-07 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 131 |
| 2025-04-04 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2025-04-03 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 36 |
| 2025-04-02 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 22 |
| 2025-04-01 | $3.61 | $3.66 | $3.40 | $3.40 | $3.40 | 3,011 |
| 2025-03-31 | $3.75 | $3.83 | $3.32 | $3.59 | $3.59 | 3,782 |
| 2025-03-28 | $4.30 | $4.30 | $3.75 | $3.75 | $3.75 | 4,298 |
| 2025-03-27 | $4.70 | $4.81 | $4.00 | $4.00 | $4.00 | 4,691 |
| 2025-03-26 | $4.88 | $5.25 | $4.03 | $4.29 | $4.29 | 14,066 |
| 2025-03-25 | $4.53 | $4.80 | $3.73 | $4.80 | $4.80 | 8,005 |
| 2025-03-24 | $4.70 | $5.02 | $4.70 | $4.92 | $4.92 | 1,800 |
| 2025-03-21 | $4.96 | $5.46 | $4.38 | $5.11 | $5.11 | 9,757 |
| 2025-03-20 | $5.10 | $5.10 | $4.63 | $4.80 | $4.80 | 719 |
| 2025-03-19 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 209 |
| 2025-03-18 | $5.52 | $5.52 | $5.27 | $5.27 | $5.27 | 444 |
| 2025-03-17 | $5.68 | $5.89 | $5.31 | $5.31 | $5.31 | 2,413 |
| 2025-03-14 | $5.80 | $6.30 | $5.27 | $5.27 | $5.27 | 17,901 |
| 2025-03-13 | $6.19 | $6.70 | $5.53 | $5.86 | $5.86 | 17,956 |
| 2025-03-12 | $6.19 | $7.12 | $5.63 | $5.63 | $5.63 | 8,885 |
| 2025-03-11 | $6.11 | $6.80 | $6.00 | $6.11 | $6.11 | 6,731 |
| 2025-03-10 | $6.80 | $7.48 | $6.05 | $6.10 | $6.10 | 6,648 |
| 2025-03-07 | $8.10 | $8.10 | $6.10 | $6.40 | $6.40 | 10,023 |
| 2025-03-06 | $7.74 | $8.43 | $7.47 | $7.47 | $7.47 | 10,669 |
| 2025-03-05 | $6.40 | $7.70 | $6.30 | $7.63 | $7.63 | 12,213 |
| 2025-03-04 | $5.90 | $7.20 | $5.90 | $6.98 | $6.98 | 9,007 |
| 2025-03-03 | $6.43 | $6.61 | $6.41 | $6.43 | $6.43 | 497 |
| 2025-02-28 | $7.85 | $7.85 | $7.15 | $7.17 | $7.17 | 3,435 |
| 2025-02-27 | $7.18 | $7.48 | $7.06 | $7.44 | $7.44 | 637 |
| 2025-02-26 | $7.85 | $7.85 | $7.35 | $7.60 | $7.60 | 16,015 |
| 2025-02-25 | $6.95 | $7.80 | $6.95 | $7.45 | $7.45 | 9,466 |
| 2025-02-24 | $6.55 | $7.75 | $6.33 | $7.38 | $7.38 | 28,386 |
| 2025-02-21 | $7.00 | $7.83 | $6.53 | $6.60 | $6.60 | 18,856 |
| 2025-02-20 | $7.00 | $7.24 | $6.19 | $6.86 | $6.86 | 10,008 |
| 2025-02-19 | $7.70 | $8.91 | $7.50 | $7.50 | $7.50 | 18,627 |
| 2025-02-18 | $6.79 | $7.75 | $6.36 | $7.20 | $7.20 | 19,407 |
| 2025-02-14 | $6.75 | $6.75 | $5.55 | $6.60 | $6.60 | 7,511 |
| 2025-02-13 | $5.99 | $6.72 | $5.97 | $6.15 | $6.15 | 3,138 |
| 2025-02-12 | $6.15 | $6.77 | $5.70 | $6.44 | $6.44 | 7,637 |
| 2025-02-11 | $5.53 | $7.45 | $5.36 | $6.78 | $6.78 | 18,408 |
| 2025-02-10 | $6.70 | $6.96 | $5.20 | $5.97 | $5.97 | 30,018 |
| 2025-02-07 | $5.39 | $6.93 | $5.24 | $6.45 | $6.45 | 27,052 |
| 2025-02-06 | $4.36 | $5.09 | $4.30 | $5.00 | $5.00 | 4,377 |
| 2025-02-05 | $4.40 | $4.40 | $3.98 | $4.35 | $4.35 | 2,223 |
| 2025-02-04 | $4.15 | $4.84 | $3.99 | $4.51 | $4.51 | 5,813 |
| 2025-02-03 | $4.86 | $5.35 | $4.50 | $4.54 | $4.54 | 7,017 |
| 2025-01-31 | $4.07 | $6.94 | $3.80 | $4.85 | $4.85 | 55,215 |
| 2025-01-30 | $3.71 | $4.00 | $3.65 | $3.80 | $3.80 | 4,699 |
| 2025-01-29 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 899 |
| 2025-01-28 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 314 |
| 2025-01-27 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 101 |
| 2025-01-24 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 46 |
| 2025-01-23 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 432 |
| 2025-01-22 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 42 |
| 2025-01-21 | $3.89 | $3.89 | $3.80 | $3.80 | $3.80 | 558 |
| 2025-01-17 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 118 |
| 2025-01-16 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 36 |
| 2025-01-15 | $3.75 | $3.75 | $3.72 | $3.72 | $3.72 | 1,550 |
| 2025-01-14 | $4.04 | $4.04 | $3.48 | $3.74 | $3.74 | 4,812 |
| 2025-01-13 | $4.05 | $4.24 | $3.64 | $3.68 | $3.68 | 4,027 |
| 2025-01-10 | $4.05 | $4.24 | $4.04 | $4.04 | $4.04 | 6,677 |
| 2025-01-08 | $3.74 | $4.19 | $3.72 | $4.08 | $4.08 | 3,910 |
| 2025-01-07 | $4.05 | $4.06 | $3.78 | $3.80 | $3.80 | 2,311 |
| 2025-01-06 | $4.05 | $4.24 | $4.00 | $4.05 | $4.05 | 7,560 |
| 2025-01-03 | $3.83 | $4.23 | $3.53 | $4.05 | $4.05 | 8,446 |
| 2025-01-02 | $3.82 | $4.24 | $3.82 | $3.89 | $3.89 | 6,675 |
| 2024-12-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2024-12-30 | $3.82 | $3.99 | $3.50 | $3.50 | $3.50 | 4,027 |
| 2024-12-27 | $3.64 | $4.27 | $3.45 | $3.76 | $3.76 | 15,379 |
| 2024-12-26 | $3.81 | $4.28 | $3.75 | $3.86 | $3.86 | 16,392 |
| 2024-12-24 | $3.41 | $3.77 | $3.41 | $3.60 | $3.60 | 5,235 |
| 2024-12-23 | $3.35 | $4.24 | $3.35 | $3.69 | $3.69 | 27,682 |
| 2024-12-20 | $3.58 | $4.15 | $3.25 | $3.31 | $3.31 | 8,048 |
| 2024-12-19 | $3.44 | $3.45 | $3.17 | $3.25 | $3.25 | 3,278 |
| 2024-12-18 | $4.05 | $4.19 | $3.49 | $3.49 | $3.49 | 3,266 |
| 2024-12-17 | $3.05 | $4.19 | $3.05 | $4.14 | $4.14 | 9,277 |
| 2024-12-16 | $3.46 | $3.78 | $3.00 | $3.22 | $3.22 | 6,570 |
| 2024-12-13 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2024-12-12 | $3.56 | $3.71 | $3.56 | $3.71 | $3.71 | 709 |
| 2024-12-11 | $3.75 | $3.75 | $3.73 | $3.73 | $3.73 | 710 |
| 2024-12-10 | $3.26 | $3.59 | $3.26 | $3.57 | $3.57 | 846 |
| 2024-12-09 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2024-12-06 | $3.35 | $3.80 | $3.31 | $3.65 | $3.65 | 1,639 |
| 2024-12-05 | $3.34 | $3.79 | $3.34 | $3.60 | $3.60 | 4,533 |
| 2024-12-04 | $3.79 | $3.79 | $3.70 | $3.71 | $3.71 | 1,264 |
| 2024-12-03 | $3.49 | $3.60 | $3.49 | $3.55 | $3.55 | 2,148 |
| 2024-12-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 121 |
| 2024-11-29 | $3.67 | $3.67 | $3.40 | $3.50 | $3.50 | 416 |
| 2024-11-27 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 326 |
| 2024-11-26 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 72 |
| 2024-11-25 | $3.80 | $3.80 | $3.71 | $3.71 | $3.71 | 437 |
| 2024-11-22 | $3.88 | $3.88 | $3.67 | $3.71 | $3.71 | 966 |
| 2024-11-21 | $3.57 | $4.05 | $3.57 | $3.69 | $3.69 | 828 |
| 2024-11-20 | $3.47 | $4.24 | $3.47 | $3.68 | $3.68 | 8,987 |
| 2024-11-19 | $3.60 | $3.61 | $3.44 | $3.44 | $3.44 | 1,413 |
| 2024-11-18 | $3.89 | $4.24 | $3.55 | $3.62 | $3.62 | 8,608 |
| 2024-11-15 | $3.79 | $4.16 | $3.77 | $3.82 | $3.82 | 1,517 |
| 2024-11-14 | $3.40 | $4.27 | $3.40 | $3.49 | $3.49 | 15,549 |
| 2024-11-13 | $3.51 | $3.95 | $3.51 | $3.75 | $3.75 | 4,666 |
| 2024-11-12 | $3.67 | $4.01 | $3.67 | $3.81 | $3.81 | 2,975 |
| 2024-11-11 | $3.59 | $4.15 | $3.59 | $4.08 | $4.08 | 2,458 |
| 2024-11-08 | $3.49 | $3.60 | $3.40 | $3.60 | $3.60 | 3,400 |
| 2024-11-07 | $3.38 | $3.63 | $3.23 | $3.63 | $3.63 | 4,769 |
| 2024-11-06 | $3.35 | $3.70 | $3.06 | $3.60 | $3.60 | 10,517 |
| 2024-11-05 | $3.29 | $3.29 | $3.25 | $3.25 | $3.25 | 1,331 |
| 2024-11-04 | $3.26 | $3.53 | $3.26 | $3.31 | $3.31 | 2,422 |
| 2024-11-01 | $3.48 | $4.47 | $3.48 | $3.52 | $3.52 | 17,615 |
| 2024-10-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 20 |
| 2024-10-30 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2024-10-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 15 |
| 2024-10-28 | $3.21 | $3.50 | $3.21 | $3.50 | $3.50 | 200 |
| 2024-10-25 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 101 |
| 2024-10-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2024-10-23 | $3.28 | $3.50 | $3.28 | $3.50 | $3.50 | 200 |
| 2024-10-22 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 338 |
| 2024-10-21 | $3.18 | $3.44 | $3.16 | $3.44 | $3.44 | 1,093 |
| 2024-10-18 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 481 |
| 2024-10-17 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2024-10-16 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 302 |
| 2024-10-15 | $3.36 | $3.47 | $3.23 | $3.47 | $3.47 | 6,161 |
| 2024-10-14 | $3.43 | $3.43 | $3.35 | $3.39 | $3.39 | 2,454 |
| 2024-10-11 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 100 |
| 2024-10-10 | $3.24 | $3.30 | $3.22 | $3.30 | $3.30 | 500 |
| 2024-10-09 | $3.45 | $3.45 | $3.20 | $3.20 | $3.20 | 953 |
| 2024-10-08 | $3.28 | $3.33 | $3.22 | $3.33 | $3.33 | 2,416 |
| 2024-10-07 | $3.04 | $3.38 | $3.04 | $3.38 | $3.38 | 846 |
| 2024-10-04 | $3.57 | $3.76 | $3.42 | $3.49 | $3.49 | 5,968 |
| 2024-10-03 | $3.32 | $3.70 | $3.31 | $3.69 | $3.69 | 3,001 |
| 2024-10-02 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 4 |
| 2024-10-01 | $3.41 | $3.41 | $3.23 | $3.34 | $3.34 | 1,051 |
| 2024-09-30 | $3.14 | $3.26 | $3.02 | $3.26 | $3.26 | 718 |
| 2024-09-27 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 2 |
| 2024-09-26 | $3.39 | $3.44 | $3.39 | $3.44 | $3.44 | 1,235 |
| 2024-09-25 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 69 |
| 2024-09-24 | $3.39 | $3.48 | $3.29 | $3.34 | $3.34 | 2,017 |
| 2024-09-23 | $3.39 | $3.39 | $3.29 | $3.29 | $3.29 | 1,066 |
| 2024-09-20 | $3.32 | $3.47 | $3.19 | $3.19 | $3.19 | 1,713 |
| 2024-09-19 | $3.40 | $3.48 | $3.39 | $3.48 | $3.48 | 796 |
| 2024-09-18 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 147 |
| 2024-09-17 | $3.08 | $3.34 | $3.04 | $3.25 | $3.25 | 3,605 |
| 2024-09-16 | $3.29 | $3.40 | $3.21 | $3.21 | $3.21 | 1,681 |
| 2024-09-13 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 93 |
| 2024-09-12 | $3.16 | $3.30 | $3.16 | $3.30 | $3.30 | 860 |
| 2024-09-11 | $3.45 | $3.45 | $3.39 | $3.39 | $3.39 | 789 |
| 2024-09-10 | $3.45 | $3.48 | $3.45 | $3.48 | $3.48 | 515 |
| 2024-09-09 | $3.67 | $3.84 | $3.15 | $3.45 | $3.45 | 3,708 |
| 2024-09-06 | $3.62 | $3.79 | $3.61 | $3.61 | $3.61 | 2,485 |
| 2024-09-05 | $3.89 | $4.03 | $3.27 | $3.65 | $3.65 | 5,440 |
| 2024-09-04 | $4.10 | $4.18 | $3.70 | $4.01 | $4.01 | 5,107 |
| 2024-09-03 | $4.07 | $4.07 | $3.81 | $3.81 | $3.81 | 3,955 |
| 2024-08-30 | $3.01 | $4.10 | $2.91 | $3.78 | $3.78 | 11,854 |
| 2024-08-29 | $3.11 | $3.16 | $3.11 | $3.15 | $3.15 | 1,264 |
| 2024-08-28 | $3.20 | $3.29 | $3.18 | $3.24 | $3.24 | 1,140 |
| 2024-08-27 | $3.99 | $3.99 | $3.11 | $3.28 | $3.28 | 4,462 |
| 2024-08-26 | $3.22 | $4.35 | $3.22 | $3.90 | $3.90 | 13,483 |
| 2024-08-23 | $3.28 | $3.29 | $3.16 | $3.16 | $3.16 | 932 |
| 2024-08-22 | $3.34 | $3.36 | $2.94 | $3.19 | $3.19 | 4,728 |
| 2024-08-21 | $3.36 | $3.36 | $3.09 | $3.19 | $3.19 | 1,724 |
| 2024-08-20 | $3.30 | $3.61 | $3.11 | $3.22 | $3.22 | 5,468 |
| 2024-08-19 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 64 |
| 2024-08-16 | $3.69 | $3.69 | $3.07 | $3.24 | $3.24 | 2,540 |
| 2024-08-15 | $3.49 | $3.86 | $3.41 | $3.54 | $3.54 | 6,028 |
| 2024-08-14 | $3.82 | $3.88 | $3.35 | $3.68 | $3.68 | 5,636 |
| 2024-08-13 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 308 |
| 2024-08-12 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 555 |
| 2024-08-09 | $3.79 | $3.79 | $3.64 | $3.77 | $3.77 | 821 |
| 2024-08-08 | $3.28 | $3.79 | $3.20 | $3.79 | $3.79 | 2,421 |
| 2024-08-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 110 |
| 2024-08-06 | $3.87 | $3.88 | $3.50 | $3.60 | $3.60 | 1,108 |
| 2024-08-05 | $3.95 | $4.19 | $3.95 | $3.97 | $3.97 | 824 |
| 2024-08-02 | $4.00 | $4.15 | $3.92 | $4.09 | $4.09 | 1,724 |
| 2024-08-01 | $4.02 | $4.02 | $3.97 | $3.97 | $3.97 | 1,216 |
| 2024-07-31 | $4.00 | $4.18 | $4.00 | $4.17 | $4.17 | 2,823 |
| 2024-07-30 | $4.01 | $4.19 | $4.01 | $4.19 | $4.19 | 506 |
| 2024-07-29 | $4.19 | $4.33 | $4.13 | $4.13 | $4.13 | 624 |
| 2024-07-26 | $4.19 | $4.19 | $4.17 | $4.17 | $4.17 | 898 |
| 2024-07-25 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 290 |
| 2024-07-24 | $4.39 | $4.44 | $3.76 | $4.08 | $4.08 | 3,228 |
| 2024-07-23 | $3.12 | $4.26 | $2.86 | $4.20 | $4.20 | 10,414 |
| 2024-07-22 | $2.91 | $4.82 | $2.70 | $3.39 | $3.39 | 19,873 |
| 2024-07-19 | $3.17 | $3.30 | $2.68 | $2.68 | $2.68 | 2,359 |
| 2024-07-18 | $3.12 | $3.12 | $2.94 | $3.11 | $3.11 | 789 |
| 2024-07-17 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 60 |
| 2024-07-16 | $2.94 | $2.95 | $2.77 | $2.88 | $2.88 | 937 |
| 2024-07-15 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 25 |
| 2024-07-12 | $2.29 | $3.20 | $2.29 | $2.92 | $2.92 | 5,463 |
| 2024-07-11 | $2.39 | $3.29 | $2.09 | $2.45 | $2.45 | 6,306 |
| 2024-07-10 | $2.11 | $3.11 | $2.10 | $2.60 | $2.60 | 4,305 |
| 2024-07-09 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 104 |
| 2024-07-08 | $2.78 | $2.78 | $1.90 | $1.90 | $1.90 | 467 |
| 2024-07-05 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2024-07-03 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2024-07-02 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2024-07-01 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2024-06-28 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 4 |
| 2024-06-27 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 103 |
| 2024-06-26 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 150 |
| 2024-06-25 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2024-06-24 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 1 |
| 2024-06-21 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2024-06-20 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2024-06-18 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2024-06-17 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 694 |
| 2024-06-14 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 52 |
| 2024-06-13 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2024-06-12 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 3 |
| 2024-06-11 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2024-06-10 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2024-06-07 | $2.91 | $2.93 | $2.81 | $2.81 | $2.81 | 1,875 |
| 2024-06-06 | $3.30 | $3.37 | $3.21 | $3.21 | $3.21 | 1,250 |
| 2024-06-05 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 82 |
| 2024-06-04 | $3.04 | $3.05 | $3.04 | $3.05 | $3.05 | 705 |
| 2024-06-03 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 300 |
| 2024-05-31 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 100 |
| 2024-05-30 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2024-05-29 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 55 |
| 2024-05-28 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2024-05-24 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2024-05-23 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 1 |
| 2024-05-22 | $3.01 | $3.01 | $2.84 | $2.84 | $2.84 | 400 |
| 2024-05-21 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2024-05-20 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2024-05-17 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 100 |
| 2024-05-16 | $3.03 | $3.05 | $3.00 | $3.00 | $3.00 | 2,100 |
| 2024-05-15 | $2.47 | $3.50 | $2.47 | $3.30 | $3.30 | 3,648 |
| 2024-05-14 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2024-05-13 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 70 |
| 2024-05-10 | $2.05 | $2.36 | $1.80 | $2.31 | $2.31 | 2,161 |
| 2024-05-09 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 103 |
| 2024-05-08 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 100 |
| 2024-05-07 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
| 2024-05-06 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 24 |
| 2024-05-03 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 1 |
| 2024-05-02 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 168 |
| 2024-05-01 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 2 |
| 2024-04-30 | $2.56 | $2.56 | $2.51 | $2.51 | $2.51 | 597 |
| 2024-04-29 | $2.75 | $2.78 | $2.75 | $2.78 | $2.78 | 251 |
| 2024-04-26 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 330 |
| 2024-04-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2024-04-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 3 |
| 2024-04-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 3 |
| 2024-04-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 890 |
| 2024-04-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2024-04-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 107 |
| 2024-04-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 200 |
| 2024-04-16 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2024-04-15 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 5 |
| 2024-04-12 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 110 |
| 2024-04-11 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2024-04-10 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 225 |
| 2024-04-09 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 283 |
| 2024-04-08 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 201 |
| 2024-04-05 | $3.42 | $3.43 | $3.42 | $3.43 | $3.43 | 952 |
| 2024-04-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 62 |
| 2024-04-03 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 30 |
| 2024-04-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 666 |
| 2024-04-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2024-03-28 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2024-03-27 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 200 |
| 2024-03-26 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2024-03-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 160 |
| 2024-03-22 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 211 |
| 2024-03-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2024-03-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2024-03-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2024-03-18 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2024-03-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 14 |
| 2024-03-14 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2024-03-13 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2024-03-12 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 6 |
| 2024-03-11 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2024-03-08 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 186 |
| 2024-03-07 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2024-03-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2024-03-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 2,800 |
| 2024-03-04 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2024-03-01 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 7 |
| 2024-02-29 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2024-02-28 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 72 |
| 2024-02-27 | $3.39 | $3.59 | $3.35 | $3.59 | $3.59 | 923 |
| 2024-02-26 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 5 |
| 2024-02-23 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2024-02-22 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 40 |
| 2024-02-21 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2024-02-20 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 250 |
| 2024-02-16 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2024-02-15 | $3.60 | $3.80 | $3.60 | $3.80 | $3.80 | 500 |
| 2024-02-14 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 20 |
| 2024-02-13 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2024-02-12 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2024-02-09 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2024-02-08 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2024-02-07 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 32 |
| 2024-02-06 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2024-02-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2024-02-02 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2024-02-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2024-01-31 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2024-01-30 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 73 |
| 2024-01-29 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 50 |
| 2024-01-26 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2024-01-25 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 7 |
| 2024-01-24 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 10 |
| 2024-01-23 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 100 |
| 2024-01-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2024-01-19 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2024-01-18 | $3.58 | $3.60 | $3.58 | $3.60 | $3.60 | 203 |
| 2024-01-17 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 200 |
| 2024-01-16 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2024-01-12 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2024-01-11 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 306 |
| 2024-01-10 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 434 |
| 2024-01-09 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2024-01-08 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2024-01-05 | $3.52 | $3.54 | $3.52 | $3.54 | $3.54 | 760 |
| 2024-01-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2024-01-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1,033 |
| 2024-01-02 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 423 |
| 2023-12-29 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 284 |
| 2023-12-28 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 50 |
| 2023-12-27 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 28 |
| 2023-12-26 | $3.20 | $3.55 | $3.20 | $3.55 | $3.55 | 1,957 |
| 2023-12-22 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2023-12-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2023-12-20 | $3.44 | $3.50 | $3.44 | $3.50 | $3.50 | 968 |
| 2023-12-19 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 65 |
| 2023-12-18 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 513 |
| 2023-12-15 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2023-12-14 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 782 |
| 2023-12-13 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 7 |
| 2023-12-12 | $3.17 | $3.23 | $2.91 | $3.15 | $3.15 | 38,092 |
| 2023-12-11 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-12-08 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 200 |
| 2023-12-07 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 500 |
| 2023-12-06 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 255 |
| 2023-12-05 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 2 |
| 2023-12-04 | $3.52 | $3.52 | $3.27 | $3.30 | $3.30 | 1,006 |
| 2023-12-01 | $3.59 | $3.59 | $3.52 | $3.52 | $3.52 | 279 |
| 2023-11-30 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 7 |
| 2023-11-29 | $3.44 | $3.59 | $3.36 | $3.38 | $3.38 | 509 |
| 2023-11-28 | $3.35 | $3.65 | $3.31 | $3.36 | $3.36 | 4,109 |
| 2023-11-27 | $3.40 | $3.65 | $3.36 | $3.52 | $3.52 | 3,569 |
| 2023-11-24 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 1 |
| 2023-11-22 | $3.56 | $3.56 | $3.16 | $3.41 | $3.41 | 3,689 |
| 2023-11-21 | $3.68 | $3.70 | $3.28 | $3.60 | $3.60 | 2,635 |
| 2023-11-20 | $3.61 | $3.70 | $3.16 | $3.35 | $3.35 | 7,902 |
| 2023-11-17 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 619 |
| 2023-11-16 | $3.47 | $4.19 | $3.47 | $3.63 | $3.63 | 5,323 |
| 2023-11-15 | $3.39 | $3.50 | $3.39 | $3.47 | $3.47 | 1,992 |
| 2023-11-14 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 328 |
| 2023-11-13 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 257 |
| 2023-11-10 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2023-11-09 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2023-11-08 | $3.50 | $3.81 | $3.50 | $3.81 | $3.81 | 1,433 |
| 2023-11-07 | $4.11 | $4.11 | $3.42 | $3.82 | $3.82 | 2,715 |
| 2023-11-06 | $3.50 | $3.90 | $3.38 | $3.80 | $3.80 | 3,091 |
| 2023-11-03 | $3.55 | $3.55 | $3.51 | $3.51 | $3.51 | 279 |
| 2023-11-02 | $4.02 | $4.25 | $3.26 | $3.67 | $3.67 | 6,763 |
| 2023-11-01 | $3.59 | $4.39 | $3.59 | $4.12 | $4.12 | 4,145 |
| 2023-10-31 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-10-30 | $3.71 | $3.73 | $3.70 | $3.70 | $3.70 | 300 |
| 2023-10-27 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,330 |
| 2023-10-26 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 30 |
| 2023-10-25 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 103 |
| 2023-10-24 | $3.75 | $3.75 | $3.40 | $3.40 | $3.40 | 3,449 |
| 2023-10-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 12 |
| 2023-10-20 | $3.66 | $3.66 | $3.50 | $3.50 | $3.50 | 730 |
| 2023-10-19 | $3.50 | $3.51 | $3.35 | $3.35 | $3.35 | 1,514 |
| 2023-10-18 | $2.74 | $4.06 | $2.74 | $3.36 | $3.36 | 10,243 |
| 2023-10-17 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-10-16 | $3.02 | $3.02 | $3.01 | $3.01 | $3.01 | 501 |
| 2023-10-13 | $2.83 | $3.16 | $2.83 | $3.11 | $3.11 | 631 |
| 2023-10-12 | $3.15 | $3.19 | $3.11 | $3.11 | $3.11 | 707 |
| 2023-10-11 | $3.60 | $3.60 | $3.19 | $3.19 | $3.19 | 1,261 |
| 2023-10-10 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 7 |
| 2023-10-09 | $4.01 | $4.01 | $3.50 | $3.64 | $3.64 | 5,710 |
| 2023-10-06 | $3.90 | $4.68 | $3.90 | $4.00 | $4.00 | 9,144 |
| 2023-10-05 | $3.83 | $5.14 | $3.55 | $3.55 | $3.55 | 9,947 |
| 2023-10-04 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2023-10-03 | $4.00 | $4.00 | $3.49 | $3.49 | $3.49 | 442 |
| 2023-10-02 | $4.27 | $4.79 | $4.07 | $4.19 | $4.19 | 5,510 |
| 2023-09-29 | $3.79 | $4.50 | $3.79 | $3.96 | $3.96 | 7,050 |
| 2023-09-28 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2023-09-27 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 51 |
| 2023-09-26 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2023-09-25 | $3.50 | $3.84 | $3.50 | $3.84 | $3.84 | 381 |
| 2023-09-22 | $3.12 | $3.47 | $3.12 | $3.47 | $3.47 | 1,888 |
| 2023-09-21 | $3.75 | $3.75 | $3.39 | $3.39 | $3.39 | 406 |
| 2023-09-20 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 250 |
| 2023-09-19 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 400 |
| 2023-09-18 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 315 |
| 2023-09-15 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2023-09-14 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2023-09-13 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 1 |
| 2023-09-12 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 300 |
| 2023-09-11 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 100 |
| 2023-09-08 | $4.75 | $4.76 | $4.70 | $4.70 | $4.70 | 1,854 |
| 2023-09-07 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 1,022 |
| 2023-09-06 | $4.39 | $4.39 | $4.05 | $4.20 | $4.20 | 1,200 |
| 2023-09-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 501 |
| 2023-09-01 | $4.01 | $4.01 | $3.95 | $3.95 | $3.95 | 996 |
| 2023-08-31 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 381 |
| 2023-08-30 | $4.00 | $4.01 | $4.00 | $4.00 | $4.00 | 1,246 |
| 2023-08-29 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 102 |
| 2023-08-28 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 708 |
| 2023-08-25 | $4.50 | $4.50 | $4.36 | $4.36 | $4.36 | 570 |
| 2023-08-24 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 110 |
| 2023-08-23 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 125 |
| 2023-08-22 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 390 |
| 2023-08-21 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2023-08-18 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 100 |
| 2023-08-17 | $4.38 | $4.81 | $4.38 | $4.81 | $4.81 | 520 |
| 2023-08-16 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 400 |
| 2023-08-15 | $4.32 | $4.32 | $4.12 | $4.12 | $4.12 | 968 |
| 2023-08-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-08-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-08-10 | $4.71 | $4.75 | $4.71 | $4.75 | $4.75 | 756 |
| 2023-08-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-08-08 | $5.20 | $5.20 | $4.75 | $4.75 | $4.75 | 1,805 |
| 2023-08-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2023-08-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2023-08-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2023-08-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2023-08-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1 |
| 2023-07-31 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 945 |
| 2023-07-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-07-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 40 |
| 2023-07-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 175 |
| 2023-07-25 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-07-24 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-07-21 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-07-20 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 50 |
| 2023-07-19 | $5.50 | $5.50 | $5.21 | $5.21 | $5.21 | 800 |
| 2023-07-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 110 |
| 2023-07-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-07-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 530 |
| 2023-07-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 700 |
| 2023-07-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 110 |
| 2023-07-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2 |
| 2023-07-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 107 |
| 2023-07-07 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 618 |
| 2023-07-06 | $5.08 | $5.08 | $4.60 | $4.60 | $4.60 | 217 |
| 2023-07-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 53 |
| 2023-07-03 | $4.97 | $5.62 | $4.97 | $5.62 | $5.62 | 270 |
| 2023-06-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-29 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-28 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 23 |
| 2023-06-27 | $4.66 | $5.12 | $4.66 | $5.12 | $5.12 | 1,336 |
| 2023-06-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 61 |
| 2023-06-23 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 16 |
| 2023-06-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 322 |
| 2023-06-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-06-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 104 |
| 2023-06-16 | $5.01 | $5.01 | $5.00 | $5.00 | $5.00 | 347 |
| 2023-06-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 71 |
| 2023-06-14 | $5.00 | $5.00 | $4.99 | $5.00 | $5.00 | 2,458 |
| 2023-06-13 | $4.71 | $5.21 | $4.70 | $5.21 | $5.21 | 3,542 |
| 2023-06-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 454 |
| 2023-06-09 | $4.51 | $4.92 | $4.51 | $4.51 | $4.51 | 3,197 |
| 2023-06-08 | $4.92 | $5.20 | $4.69 | $4.69 | $4.69 | 1,055 |
| 2023-06-07 | $3.86 | $4.48 | $3.86 | $4.48 | $4.48 | 748 |
| 2023-06-06 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 21 |
| 2023-06-05 | $3.81 | $3.86 | $3.81 | $3.86 | $3.86 | 1,564 |
| 2023-06-02 | $3.80 | $3.80 | $3.57 | $3.59 | $3.59 | 1,949 |
| 2023-06-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 398 |
| 2023-05-31 | $4.19 | $4.19 | $4.11 | $4.11 | $4.11 | 613 |
| 2023-05-30 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 106 |
| 2023-05-26 | $4.37 | $4.45 | $4.21 | $4.21 | $4.21 | 992 |
| 2023-05-25 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-05-24 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 167 |
| 2023-05-23 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2023-05-22 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 1 |
| 2023-05-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 202 |
| 2023-05-18 | $4.75 | $4.75 | $4.63 | $4.63 | $4.63 | 479 |
| 2023-05-17 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 200 |
| 2023-05-16 | $5.05 | $5.05 | $4.97 | $4.97 | $4.97 | 1,146 |
| 2023-05-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 240 |
| 2023-05-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1 |
| 2023-05-11 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 5 |
| 2023-05-10 | $5.14 | $5.14 | $5.10 | $5.10 | $5.10 | 2,112 |
| 2023-05-09 | $5.14 | $5.30 | $5.14 | $5.30 | $5.30 | 631 |
| 2023-05-08 | $5.40 | $5.42 | $5.34 | $5.37 | $5.37 | 25,734 |
| 2023-05-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,659 |
| 2023-05-04 | $5.43 | $5.43 | $5.40 | $5.40 | $5.40 | 2,610 |
| 2023-05-03 | $5.40 | $5.66 | $5.40 | $5.66 | $5.66 | 591 |
| 2023-05-02 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 507 |
| 2023-05-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 9 |
| 2023-04-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 7 |
| 2023-04-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 27 |
| 2023-04-26 | $5.88 | $5.88 | $5.40 | $5.40 | $5.40 | 2,270 |
| 2023-04-25 | $5.36 | $5.92 | $5.36 | $5.87 | $5.87 | 1,968 |
| 2023-04-24 | $5.40 | $5.50 | $5.36 | $5.50 | $5.50 | 4,199 |
| 2023-04-21 | $5.59 | $5.74 | $5.40 | $5.40 | $5.40 | 3,237 |
| 2023-04-20 | $5.75 | $5.95 | $5.60 | $5.94 | $5.94 | 3,240 |
| 2023-04-19 | $5.95 | $6.00 | $5.95 | $6.00 | $6.00 | 1,055 |
| 2023-04-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 521 |
| 2023-04-17 | $6.02 | $6.02 | $5.50 | $5.50 | $5.50 | 1,016 |
| 2023-04-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 512 |
| 2023-04-13 | $5.55 | $5.55 | $5.40 | $5.40 | $5.40 | 809 |
| 2023-04-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 326 |
| 2023-04-11 | $5.35 | $5.41 | $5.35 | $5.36 | $5.36 | 2,694 |
| 2023-04-10 | $5.27 | $5.33 | $5.25 | $5.25 | $5.25 | 2,243 |
| 2023-04-06 | $5.47 | $5.47 | $5.27 | $5.27 | $5.27 | 1,390 |
| 2023-04-05 | $5.73 | $5.75 | $5.15 | $5.63 | $5.63 | 4,250 |
| 2023-04-04 | $6.03 | $6.03 | $5.72 | $5.75 | $5.75 | 1,509 |
| 2023-04-03 | $5.85 | $6.20 | $5.85 | $6.00 | $6.00 | 2,530 |
| 2023-03-31 | $6.34 | $6.42 | $5.88 | $6.17 | $6.17 | 5,059 |
| 2023-03-30 | $5.50 | $6.73 | $5.50 | $6.00 | $6.00 | 22,825 |
| 2023-03-29 | $5.59 | $5.60 | $5.00 | $5.40 | $5.40 | 19,757 |
| 2023-03-28 | $7.55 | $7.80 | $6.19 | $6.31 | $6.31 | 6,517 |
| 2023-03-27 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 439 |
| 2023-03-24 | $7.75 | $7.75 | $7.53 | $7.53 | $7.53 | 755 |
| 2023-03-23 | $8.70 | $8.87 | $7.98 | $7.98 | $7.98 | 7,149 |
| 2023-03-22 | $8.25 | $8.50 | $8.25 | $8.32 | $8.32 | 7,083 |
| 2023-03-21 | $9.34 | $9.75 | $8.50 | $8.50 | $8.50 | 3,476 |
| 2023-03-20 | $10.17 | $10.17 | $9.00 | $9.00 | $9.00 | 3,812 |
| 2023-03-17 | $11.45 | $11.45 | $9.50 | $9.50 | $9.50 | 2,406 |
| 2023-03-16 | $11.49 | $11.97 | $11.45 | $11.45 | $11.45 | 1,050 |
| 2023-03-15 | $11.73 | $11.96 | $11.73 | $11.96 | $11.96 | 520 |
| 2023-03-14 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 286 |
| 2023-03-13 | $12.75 | $12.75 | $12.00 | $12.50 | $12.50 | 1,660 |
| 2023-03-10 | $13.14 | $13.14 | $12.82 | $12.82 | $12.82 | 804 |
| 2023-03-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1,058 |
| 2023-03-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 105 |
| 2023-03-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 26 |
| 2023-03-06 | $13.89 | $13.91 | $13.80 | $13.90 | $13.90 | 3,095 |
| 2023-03-03 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 112 |
| 2023-03-02 | $13.93 | $13.97 | $13.93 | $13.97 | $13.97 | 1,077 |
| 2023-03-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-02-28 | $13.93 | $13.95 | $13.93 | $13.95 | $13.95 | 1,361 |
| 2023-02-27 | $14.00 | $14.00 | $13.80 | $13.80 | $13.80 | 802 |
| 2023-02-24 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 146 |
| 2023-02-23 | $13.93 | $13.93 | $13.58 | $13.58 | $13.58 | 1,160 |
| 2023-02-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 46 |
| 2023-02-21 | $13.31 | $14.00 | $13.31 | $14.00 | $14.00 | 3,055 |
| 2023-02-17 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 188 |
| 2023-02-16 | $14.01 | $14.02 | $13.95 | $13.95 | $13.95 | 1,763 |
| 2023-02-15 | $14.00 | $14.13 | $14.00 | $14.05 | $14.05 | 2,311 |
| 2023-02-14 | $13.88 | $13.88 | $13.60 | $13.85 | $13.85 | 533 |
| 2023-02-13 | $14.00 | $14.00 | $13.86 | $13.95 | $13.95 | 2,182 |
| 2023-02-10 | $13.75 | $13.96 | $13.50 | $13.50 | $13.50 | 2,738 |
| 2023-02-09 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 230 |
| 2023-02-08 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 462 |
| 2023-02-07 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 300 |
| 2023-02-06 | $14.51 | $14.51 | $14.50 | $14.50 | $14.50 | 1,833 |
| 2023-02-03 | $14.25 | $14.70 | $14.25 | $14.50 | $14.50 | 2,364 |
| 2023-02-02 | $14.95 | $14.97 | $14.00 | $14.20 | $14.20 | 10,425 |
| 2023-02-01 | $14.30 | $15.00 | $14.30 | $14.95 | $14.95 | 1,786 |
| 2023-01-31 | $15.25 | $15.25 | $15.00 | $15.00 | $15.00 | 3,916 |
| 2023-01-30 | $15.32 | $15.35 | $15.25 | $15.25 | $15.25 | 2,442 |
| 2023-01-27 | $15.40 | $15.40 | $15.35 | $15.35 | $15.35 | 1,655 |
| 2023-01-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 249 |
| 2023-01-25 | $15.40 | $15.50 | $15.40 | $15.50 | $15.50 | 881 |
| 2023-01-24 | $15.50 | $15.50 | $15.21 | $15.21 | $15.21 | 743 |
| 2023-01-23 | $15.60 | $15.75 | $15.50 | $15.50 | $15.50 | 3,632 |
| 2023-01-20 | $15.62 | $15.62 | $15.60 | $15.60 | $15.60 | 3,392 |
| 2023-01-19 | $15.95 | $15.95 | $15.91 | $15.94 | $15.94 | 863 |
| 2023-01-18 | $16.10 | $16.10 | $15.45 | $15.60 | $15.60 | 2,282 |
| 2023-01-17 | $15.00 | $15.05 | $15.00 | $15.05 | $15.05 | 790 |
| 2023-01-13 | $15.40 | $15.40 | $15.00 | $15.30 | $15.30 | 1,197 |
| 2023-01-12 | $15.06 | $15.10 | $14.99 | $14.99 | $14.99 | 3,170 |
| 2023-01-11 | $15.00 | $15.25 | $14.65 | $14.89 | $14.89 | 5,246 |
| 2023-01-10 | $15.01 | $15.15 | $15.00 | $15.01 | $15.01 | 1,578 |
| 2023-01-09 | $15.06 | $15.06 | $14.80 | $15.00 | $15.00 | 7,765 |
| 2023-01-06 | $15.00 | $15.29 | $14.55 | $15.00 | $15.00 | 5,921 |
| 2023-01-05 | $14.40 | $14.60 | $14.40 | $14.60 | $14.60 | 2,515 |
| 2023-01-04 | $14.45 | $14.75 | $14.35 | $14.35 | $14.35 | 4,538 |
| 2023-01-03 | $14.65 | $14.96 | $14.58 | $14.58 | $14.58 | 4,701 |
| 2022-12-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 512 |
| 2022-12-29 | $13.70 | $14.38 | $13.68 | $14.38 | $14.38 | 2,186 |
| 2022-12-28 | $13.98 | $13.98 | $13.66 | $13.70 | $13.70 | 3,491 |
| 2022-12-27 | $14.10 | $14.10 | $14.00 | $14.00 | $14.00 | 1,371 |
| 2022-12-23 | $14.41 | $14.41 | $13.35 | $13.35 | $13.35 | 1,559 |
| 2022-12-22 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 130 |
| 2022-12-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 207 |
| 2022-12-20 | $14.75 | $14.75 | $14.69 | $14.69 | $14.69 | 1,599 |
| 2022-12-19 | $15.19 | $15.19 | $15.16 | $15.16 | $15.16 | 692 |
| 2022-12-16 | $15.00 | $15.00 | $14.75 | $14.80 | $14.80 | 2,905 |
| 2022-12-15 | $15.15 | $15.15 | $14.75 | $14.75 | $14.75 | 1,154 |
| 2022-12-14 | $15.11 | $15.25 | $14.86 | $15.15 | $15.15 | 1,806 |
| 2022-12-13 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 140 |
| 2022-12-12 | $16.00 | $16.43 | $15.40 | $16.43 | $16.43 | 3,198 |
| 2022-12-09 | $17.00 | $17.05 | $16.83 | $16.83 | $16.83 | 3,530 |
| 2022-12-08 | $16.90 | $17.00 | $16.63 | $16.63 | $16.63 | 1,308 |
| 2022-12-07 | $16.91 | $17.00 | $16.82 | $16.82 | $16.82 | 1,052 |
| 2022-12-06 | $17.50 | $17.50 | $17.34 | $17.34 | $17.34 | 725 |
| 2022-12-05 | $18.00 | $18.20 | $18.00 | $18.00 | $18.00 | 806 |
| 2022-12-02 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 242 |
| 2022-12-01 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 102 |
| 2022-11-30 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 582 |
| 2022-11-29 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 20 |
| 2022-11-28 | $18.32 | $18.32 | $18.11 | $18.11 | $18.11 | 812 |
| 2022-11-25 | $18.29 | $18.32 | $18.25 | $18.32 | $18.32 | 1,305 |
| 2022-11-23 | $18.06 | $18.10 | $18.06 | $18.09 | $18.09 | 890 |
| 2022-11-22 | $20.10 | $20.10 | $17.88 | $18.00 | $18.00 | 4,531 |
| 2022-11-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 809 |
| 2022-11-18 | $20.66 | $20.80 | $20.65 | $20.75 | $20.75 | 1,824 |
| 2022-11-17 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 202 |
| 2022-11-16 | $20.90 | $20.90 | $20.85 | $20.85 | $20.85 | 331 |
| 2022-11-15 | $20.51 | $21.00 | $20.50 | $21.00 | $21.00 | 1,189 |
| 2022-11-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 622 |
| 2022-11-11 | $21.00 | $21.30 | $20.67 | $21.30 | $21.30 | 1,800 |
| 2022-11-10 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 257 |
| 2022-11-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,015 |
| 2022-11-08 | $21.10 | $21.10 | $20.95 | $20.95 | $20.95 | 1,850 |
| 2022-11-07 | $20.08 | $21.00 | $20.00 | $21.00 | $21.00 | 2,884 |
| 2022-11-04 | $21.17 | $21.17 | $21.00 | $21.00 | $21.00 | 1,814 |
| 2022-11-03 | $20.69 | $20.70 | $20.69 | $20.70 | $20.70 | 1,115 |
| 2022-11-02 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-11-01 | $20.68 | $20.70 | $20.68 | $20.70 | $20.70 | 696 |
| 2022-10-31 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 1 |
| 2022-10-28 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 541 |
| 2022-10-27 | $20.08 | $20.70 | $20.08 | $20.22 | $20.22 | 1,660 |
| 2022-10-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 49 |
| 2022-10-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 315 |
| 2022-10-24 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1,163 |
| 2022-10-21 | $21.00 | $21.00 | $19.50 | $19.68 | $19.68 | 561 |
| 2022-10-20 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 1 |
| 2022-10-19 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 1,004 |
| 2022-10-18 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 100 |
| 2022-10-17 | $20.19 | $20.92 | $19.85 | $19.85 | $19.85 | 2,774 |
| 2022-10-14 | $20.00 | $20.00 | $19.91 | $19.91 | $19.91 | 313 |
| 2022-10-13 | $20.04 | $20.04 | $20.02 | $20.02 | $20.02 | 220 |
| 2022-10-12 | $20.65 | $20.65 | $19.45 | $20.04 | $20.04 | 2,270 |
| 2022-10-11 | $20.66 | $20.82 | $20.66 | $20.82 | $20.82 | 1,561 |
| 2022-10-10 | $21.96 | $21.96 | $20.50 | $20.82 | $20.82 | 4,155 |
| 2022-10-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 122 |
| 2022-10-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 401 |
| 2022-10-05 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 139 |
| 2022-10-04 | $20.48 | $22.46 | $20.48 | $21.86 | $21.86 | 3,879 |
| 2022-10-03 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 70 |
| 2022-09-30 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 547 |
| 2022-09-29 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 56 |
| 2022-09-28 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 51 |
| 2022-09-27 | $18.29 | $19.30 | $18.27 | $19.30 | $19.30 | 595 |
| 2022-09-26 | $20.05 | $20.05 | $17.52 | $18.27 | $18.27 | 10,248 |
| 2022-09-23 | $23.75 | $23.75 | $21.02 | $21.37 | $21.37 | 1,802 |
| 2022-09-22 | $24.01 | $24.01 | $24.00 | $24.00 | $24.00 | 1,345 |
| 2022-09-21 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2022-09-20 | $24.11 | $24.11 | $24.10 | $24.10 | $24.10 | 813 |
| 2022-09-19 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 200 |
| 2022-09-16 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 168 |
| 2022-09-15 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 15 |
| 2022-09-14 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 12 |
| 2022-09-13 | $24.60 | $24.74 | $24.60 | $24.74 | $24.74 | 1,605 |
| 2022-09-12 | $24.98 | $24.98 | $24.60 | $24.60 | $24.60 | 1,379 |
| 2022-09-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 1,022 |
| 2022-09-08 | $24.65 | $24.65 | $24.60 | $24.60 | $24.60 | 1,404 |
| 2022-09-07 | $24.74 | $24.74 | $24.58 | $24.70 | $24.70 | 4,893 |
| 2022-09-06 | $25.00 | $25.00 | $24.80 | $24.80 | $24.80 | 1,298 |
| 2022-09-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-09-01 | $25.02 | $25.02 | $25.00 | $25.00 | $25.00 | 514 |
| 2022-08-31 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2022-08-30 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2022-08-29 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 189 |
| 2022-08-26 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 20 |
| 2022-08-25 | $25.29 | $25.34 | $25.29 | $25.34 | $25.34 | 1,183 |
| 2022-08-24 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-08-23 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 200 |
| 2022-08-22 | $25.36 | $25.37 | $25.36 | $25.37 | $25.37 | 474 |
| 2022-08-19 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-08-18 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-08-17 | $25.30 | $25.32 | $25.30 | $25.31 | $25.31 | 576 |
| 2022-08-16 | $25.27 | $25.34 | $25.27 | $25.34 | $25.34 | 2,053 |
| 2022-08-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1 |
| 2022-08-12 | $25.40 | $25.40 | $25.30 | $25.40 | $25.40 | 1,113 |
| 2022-08-11 | $25.35 | $25.35 | $25.35 | $25.35 | $24.88 | 125 |
| 2022-08-10 | $25.35 | $25.35 | $25.33 | $25.35 | $24.88 | 657 |
| 2022-08-09 | $25.30 | $25.30 | $25.30 | $25.30 | $24.83 | 539 |
| 2022-08-08 | $25.28 | $25.28 | $25.28 | $25.28 | $24.81 | 404 |
| 2022-08-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 55 |
| 2022-08-04 | $25.25 | $25.30 | $25.25 | $25.25 | $25.25 | 1,421 |
| 2022-08-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 205 |
| 2022-08-02 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 14 |
| 2022-08-01 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 140 |
| 2022-07-29 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1,002 |
| 2022-07-28 | $25.18 | $25.18 | $25.01 | $25.01 | $25.01 | 1,352 |
| 2022-07-27 | $25.11 | $25.16 | $25.00 | $25.10 | $25.10 | 3,175 |
| 2022-07-26 | $25.02 | $25.02 | $25.01 | $25.01 | $25.01 | 1,269 |
| 2022-07-25 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 20 |
| 2022-07-22 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1,051 |
| 2022-07-21 | $25.16 | $25.16 | $25.05 | $25.05 | $25.05 | 2,200 |
| 2022-07-20 | $25.10 | $25.30 | $25.05 | $25.05 | $25.05 | 6,762 |
| 2022-07-19 | $25.22 | $25.22 | $25.15 | $25.15 | $25.15 | 6,036 |
| 2022-07-18 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,174 |
| 2022-07-15 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 242 |
| 2022-07-14 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 209 |
| 2022-07-13 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1,048 |
| 2022-07-12 | $25.30 | $25.30 | $25.20 | $25.20 | $25.20 | 1,340 |
| 2022-07-11 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 146 |
| 2022-07-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 401 |
| 2022-07-07 | $25.35 | $25.35 | $25.28 | $25.28 | $25.28 | 1,844 |
| 2022-07-06 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 270 |
| 2022-07-05 | $25.35 | $25.35 | $25.31 | $25.31 | $25.31 | 400 |
| 2022-07-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 700 |
| 2022-06-30 | $25.25 | $25.31 | $25.20 | $25.25 | $25.25 | 3,797 |
| 2022-06-29 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 55 |
| 2022-06-28 | $25.25 | $25.27 | $25.25 | $25.27 | $25.27 | 1,112 |
| 2022-06-27 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 298 |
| 2022-06-24 | $25.11 | $25.11 | $24.95 | $25.11 | $25.11 | 2,821 |
| 2022-06-23 | $25.10 | $25.12 | $24.95 | $25.12 | $25.12 | 2,235 |
| 2022-06-22 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 52 |
| 2022-06-21 | $25.35 | $25.35 | $25.05 | $25.10 | $25.10 | 4,763 |
| 2022-06-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 35 |
| 2022-06-16 | $25.31 | $25.31 | $25.25 | $25.25 | $25.25 | 1,482 |
| 2022-06-15 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 216 |
| 2022-06-14 | $25.25 | $25.37 | $25.25 | $25.30 | $25.30 | 882 |
| 2022-06-13 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 10 |
| 2022-06-10 | $25.27 | $25.27 | $25.21 | $25.21 | $25.21 | 3,144 |
| 2022-06-09 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 190 |
| 2022-06-08 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 407 |
| 2022-06-07 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 545 |
| 2022-06-06 | $25.47 | $25.50 | $25.47 | $25.47 | $25.47 | 500 |
| 2022-06-03 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 281 |
| 2022-06-02 | $25.25 | $25.46 | $25.25 | $25.46 | $25.46 | 1,637 |
| 2022-06-01 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 102 |
| 2022-05-31 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 1 |
| 2022-05-27 | $25.25 | $25.46 | $25.25 | $25.46 | $25.46 | 799 |
| 2022-05-26 | $25.07 | $25.25 | $25.07 | $25.25 | $25.25 | 2,412 |
| 2022-05-25 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 4 |
| 2022-05-24 | $25.10 | $25.13 | $25.10 | $25.13 | $25.13 | 756 |
| 2022-05-23 | $25.09 | $25.10 | $25.00 | $25.00 | $25.00 | 2,144 |
| 2022-05-20 | $25.02 | $25.10 | $25.02 | $25.10 | $25.10 | 294 |
| 2022-05-19 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 800 |
| 2022-05-18 | $25.13 | $25.19 | $25.10 | $25.10 | $25.10 | 3,342 |
| 2022-05-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 255 |
| 2022-05-16 | $25.11 | $25.17 | $25.11 | $25.17 | $25.17 | 200 |
| 2022-05-13 | $24.94 | $25.00 | $24.94 | $25.00 | $25.00 | 772 |
| 2022-05-12 | $24.96 | $24.99 | $24.67 | $24.99 | $24.99 | 2,827 |
| 2022-05-11 | $25.11 | $25.18 | $25.11 | $25.15 | $24.67 | 1,279 |
| 2022-05-10 | $25.20 | $25.20 | $25.03 | $25.07 | $24.59 | 957 |
| 2022-05-09 | $25.30 | $25.36 | $25.15 | $25.15 | $24.67 | 1,212 |
| 2022-05-06 | $25.25 | $25.49 | $25.25 | $25.48 | $24.99 | 1,385 |
| 2022-05-05 | $25.59 | $25.59 | $25.59 | $25.59 | $25.10 | 208 |
| 2022-05-04 | $25.59 | $25.59 | $25.59 | $25.59 | $25.10 | 20 |
| 2022-05-03 | $25.59 | $25.59 | $25.59 | $25.59 | $25.10 | 440 |
| 2022-05-02 | $25.61 | $25.61 | $25.61 | $25.61 | $25.12 | 3 |
| 2022-04-29 | $25.61 | $25.61 | $25.61 | $25.61 | $25.12 | 488 |
| 2022-04-28 | $25.55 | $25.55 | $25.55 | $25.55 | $25.06 | 253 |
| 2022-04-27 | $25.67 | $25.67 | $25.67 | $25.67 | $25.18 | 41 |
| 2022-04-26 | $25.42 | $25.70 | $25.42 | $25.67 | $25.18 | 1,770 |
| 2022-04-25 | $25.38 | $25.42 | $25.38 | $25.40 | $24.92 | 1,573 |
| 2022-04-22 | $25.42 | $25.57 | $25.42 | $25.49 | $25.00 | 2,396 |
| 2022-04-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.26 | 446 |
| 2022-04-20 | $25.72 | $25.72 | $25.72 | $25.72 | $25.23 | 54 |
| 2022-04-19 | $25.74 | $25.74 | $25.72 | $25.72 | $25.23 | 594 |
| 2022-04-18 | $25.59 | $25.59 | $25.59 | $25.59 | $25.10 | 195 |
| 2022-04-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.26 | 2 |
| 2022-04-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.26 | 0 |
| 2022-04-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.26 | 25 |
| 2022-04-11 | $25.79 | $25.79 | $25.75 | $25.75 | $25.26 | 1,107 |
| 2022-04-08 | $25.84 | $25.84 | $25.84 | $25.84 | $25.35 | 56 |
| 2022-04-07 | $25.84 | $25.84 | $25.84 | $25.84 | $25.35 | 13 |
| 2022-04-06 | $25.84 | $25.84 | $25.84 | $25.84 | $25.35 | 116 |
| 2022-04-05 | $25.84 | $25.84 | $25.84 | $25.84 | $25.35 | 28 |
| 2022-04-04 | $25.86 | $25.86 | $25.84 | $25.84 | $25.35 | 1,314 |
| 2022-04-01 | $25.70 | $25.84 | $25.70 | $25.70 | $25.21 | 740 |
| 2022-03-31 | $25.91 | $25.91 | $25.91 | $25.91 | $25.42 | 241 |
| 2022-03-30 | $25.70 | $25.81 | $25.70 | $25.81 | $25.32 | 691 |
| 2022-03-29 | $25.64 | $25.85 | $25.60 | $25.85 | $25.36 | 2,841 |
| 2022-03-28 | $26.12 | $26.12 | $25.90 | $25.96 | $25.46 | 1,933 |
| 2022-03-25 | $26.12 | $26.12 | $26.12 | $26.12 | $25.62 | 13 |
| 2022-03-24 | $26.12 | $26.12 | $26.12 | $26.12 | $25.62 | 403 |
| 2022-03-23 | $26.07 | $26.15 | $26.07 | $26.10 | $25.60 | 1,333 |
| 2022-03-22 | $26.08 | $26.08 | $26.05 | $26.06 | $25.57 | 420 |
| 2022-03-21 | $26.09 | $26.09 | $26.04 | $26.04 | $25.54 | 298 |
| 2022-03-18 | $25.81 | $25.95 | $25.71 | $25.95 | $25.46 | 1,106 |
| 2022-03-17 | $26.10 | $26.10 | $26.10 | $26.10 | $25.60 | 3 |
| 2022-03-16 | $26.10 | $26.10 | $26.10 | $26.10 | $25.60 | 50 |
| 2022-03-15 | $26.10 | $26.10 | $26.10 | $26.10 | $25.60 | 225 |
| 2022-03-14 | $25.83 | $25.83 | $25.82 | $25.82 | $25.33 | 573 |
| 2022-03-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.31 | 243 |
| 2022-03-10 | $25.75 | $25.78 | $25.50 | $25.78 | $25.29 | 5,134 |
| 2022-03-09 | $25.94 | $26.01 | $25.94 | $26.01 | $25.51 | 325 |
| 2022-03-08 | $25.93 | $25.93 | $25.93 | $25.93 | $25.44 | 100 |
| 2022-03-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.41 | 626 |
| 2022-03-04 | $26.20 | $26.20 | $26.20 | $26.20 | $25.70 | 8 |
| 2022-03-03 | $25.95 | $26.20 | $25.91 | $26.20 | $25.70 | 2,802 |
| 2022-03-02 | $26.08 | $26.08 | $26.02 | $26.02 | $25.53 | 307 |
| 2022-03-01 | $26.08 | $26.08 | $26.08 | $26.08 | $25.59 | 301 |
| 2022-02-28 | $25.95 | $26.01 | $25.91 | $26.01 | $25.52 | 610 |
| 2022-02-25 | $26.19 | $26.19 | $25.90 | $26.02 | $25.52 | 2,121 |
| 2022-02-24 | $25.68 | $25.92 | $25.68 | $25.92 | $25.42 | 811 |
| 2022-02-23 | $25.82 | $25.95 | $25.82 | $25.92 | $25.42 | 586 |
| 2022-02-22 | $25.83 | $25.84 | $25.83 | $25.84 | $25.35 | 403 |
| 2022-02-18 | $26.11 | $26.11 | $26.11 | $26.11 | $25.61 | 306 |
| 2022-02-17 | $26.06 | $26.20 | $26.01 | $26.11 | $25.61 | 2,064 |
| 2022-02-16 | $25.81 | $26.06 | $25.81 | $26.06 | $25.56 | 2,295 |
| 2022-02-15 | $25.78 | $25.78 | $25.78 | $25.78 | $25.29 | 125 |
| 2022-02-14 | $25.78 | $25.79 | $25.78 | $25.79 | $25.30 | 272 |
| 2022-02-11 | $26.25 | $26.28 | $26.07 | $26.07 | $25.10 | 3,660 |
| 2022-02-10 | $26.20 | $26.20 | $26.13 | $26.20 | $25.23 | 5,451 |
| 2022-02-09 | $26.39 | $26.39 | $26.09 | $26.09 | $25.12 | 1,000 |
| 2022-02-08 | $25.92 | $26.12 | $25.92 | $26.12 | $25.15 | 2,740 |
| 2022-02-07 | $26.36 | $26.36 | $26.26 | $26.26 | $25.29 | 507 |
| 2022-02-04 | $26.34 | $26.34 | $26.33 | $26.33 | $25.35 | 390 |
| 2022-02-03 | $25.96 | $26.25 | $25.96 | $26.20 | $25.23 | 3,639 |
| 2022-02-02 | $26.34 | $26.34 | $26.12 | $26.12 | $25.15 | 3,839 |
| 2022-02-01 | $26.43 | $26.43 | $26.11 | $26.31 | $25.33 | 2,367 |
| 2022-01-31 | $26.21 | $26.21 | $26.21 | $26.21 | $25.24 | 200 |
| 2022-01-28 | $26.15 | $26.15 | $26.15 | $26.15 | $25.18 | 0 |
| 2022-01-27 | $26.16 | $26.16 | $26.15 | $26.15 | $25.18 | 318 |
| 2022-01-26 | $26.22 | $26.22 | $26.10 | $26.10 | $25.13 | 220 |
| 2022-01-25 | $26.13 | $26.33 | $26.01 | $26.20 | $25.23 | 4,593 |
| 2022-01-24 | $26.90 | $26.90 | $26.20 | $26.20 | $25.22 | 1,280 |
| 2022-01-21 | $26.21 | $26.29 | $26.10 | $26.10 | $25.13 | 1,125 |
| 2022-01-20 | $26.11 | $26.11 | $26.10 | $26.10 | $25.13 | 656 |
| 2022-01-19 | $26.10 | $26.10 | $26.10 | $26.10 | $25.13 | 3 |
| 2022-01-18 | $26.10 | $26.11 | $26.10 | $26.10 | $25.13 | 690 |
| 2022-01-14 | $26.08 | $26.10 | $26.08 | $26.10 | $25.13 | 968 |
| 2022-01-13 | $26.10 | $26.10 | $26.10 | $26.10 | $25.13 | 1,290 |
| 2022-01-12 | $26.10 | $26.10 | $26.10 | $26.10 | $25.13 | 197 |
| 2022-01-11 | $26.10 | $26.12 | $26.08 | $26.10 | $25.13 | 851 |
| 2022-01-10 | $26.11 | $26.34 | $26.08 | $26.10 | $25.13 | 2,340 |
| 2022-01-07 | $26.35 | $26.37 | $26.02 | $26.10 | $25.13 | 3,933 |
| 2022-01-06 | $26.10 | $26.34 | $26.10 | $26.34 | $25.36 | 2,289 |
| 2022-01-05 | $26.20 | $26.20 | $26.20 | $26.20 | $25.23 | 122 |
| 2022-01-04 | $26.11 | $26.14 | $26.11 | $26.11 | $25.14 | 1,527 |
| 2022-01-03 | $26.47 | $26.47 | $26.34 | $26.34 | $25.36 | 820 |
| 2021-12-31 | $26.20 | $26.58 | $26.20 | $26.37 | $25.40 | 3,303 |
| 2021-12-30 | $26.24 | $26.24 | $26.24 | $26.24 | $25.27 | 200 |
| 2021-12-29 | $26.11 | $26.11 | $26.10 | $26.10 | $25.13 | 256 |
| 2021-12-28 | $26.16 | $26.16 | $26.12 | $26.12 | $25.15 | 1,990 |
| 2021-12-27 | $26.10 | $26.10 | $26.10 | $26.10 | $25.13 | 3 |
| 2021-12-23 | $26.05 | $26.25 | $26.05 | $26.10 | $25.13 | 880 |
| 2021-12-22 | $26.00 | $26.05 | $26.00 | $26.02 | $25.05 | 1,558 |
| 2021-12-21 | $26.10 | $26.10 | $26.10 | $26.10 | $25.13 | 11 |
| 2021-12-20 | $26.61 | $26.61 | $26.00 | $26.10 | $25.13 | 687 |
| 2021-12-17 | $26.25 | $26.25 | $26.25 | $26.25 | $25.28 | 271 |
| 2021-12-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.04 | 808 |
| 2021-12-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.04 | 114 |
| 2021-12-14 | $26.06 | $26.25 | $26.00 | $26.25 | $25.28 | 1,100 |
| 2021-12-13 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 15 |
| 2021-12-10 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 200 |
| 2021-12-09 | $25.00 | $26.26 | $25.00 | $26.26 | $25.29 | 192,612 |
| 2021-12-08 | $27.01 | $27.01 | $27.01 | $27.01 | $26.01 | 4 |
| 2021-12-07 | $26.75 | $27.01 | $26.75 | $27.01 | $26.01 | 383 |
| 2021-12-06 | $26.25 | $26.25 | $26.25 | $26.25 | $25.28 | 10 |
| 2021-12-03 | $26.25 | $26.25 | $25.52 | $26.25 | $25.28 | 1,100 |
| 2021-12-02 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 3 |
| 2021-12-01 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 92 |
| 2021-11-30 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 1 |
| 2021-11-29 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 24 |
| 2021-11-26 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 0 |
| 2021-11-24 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 0 |
| 2021-11-23 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 17 |
| 2021-11-22 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 13 |
| 2021-11-19 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 239 |
| 2021-11-18 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 5 |
| 2021-11-17 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 6 |
| 2021-11-16 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 93 |
| 2021-11-15 | $27.40 | $27.40 | $27.40 | $27.40 | $26.38 | 1,044 |
| 2021-11-12 | $26.51 | $26.51 | $26.51 | $26.51 | $25.53 | 391 |
| 2021-11-11 | $26.51 | $26.51 | $26.51 | $26.51 | $25.07 | 0 |
| 2021-11-10 | $26.51 | $26.51 | $26.51 | $26.51 | $25.07 | 8 |
| 2021-11-09 | $26.51 | $26.51 | $26.51 | $26.51 | $25.07 | 13 |
| 2021-11-08 | $26.51 | $26.51 | $26.51 | $26.51 | $25.07 | 1 |
| 2021-11-05 | $26.51 | $26.51 | $26.51 | $26.51 | $25.07 | 5 |
| 2021-11-04 | $26.51 | $26.51 | $26.51 | $26.51 | $25.07 | 5 |
| 2021-11-03 | $26.51 | $26.51 | $26.51 | $26.51 | $25.07 | 113 |
| 2021-11-02 | $26.88 | $26.88 | $26.88 | $26.88 | $25.42 | 177 |
| 2021-11-01 | $26.88 | $26.88 | $26.88 | $26.88 | $25.42 | 1 |
| 2021-10-29 | $26.88 | $26.88 | $26.88 | $26.88 | $25.42 | 0 |
| 2021-10-28 | $26.88 | $26.88 | $26.88 | $26.88 | $25.42 | 4 |
| 2021-10-27 | $26.88 | $26.88 | $26.88 | $26.88 | $25.42 | 0 |
| 2021-10-26 | $26.88 | $26.88 | $26.88 | $26.88 | $25.42 | 0 |
| 2021-10-25 | $26.88 | $26.88 | $26.88 | $26.88 | $25.42 | 12 |
| 2021-10-22 | $26.88 | $26.88 | $26.88 | $26.88 | $25.42 | 11 |
| 2021-10-21 | $26.88 | $26.88 | $26.88 | $26.88 | $25.42 | 10 |
| 2021-10-20 | $26.88 | $26.88 | $26.88 | $26.88 | $25.42 | 10 |
| 2021-10-19 | $26.88 | $26.88 | $26.88 | $26.88 | $25.42 | 11 |
| 2021-10-18 | $26.88 | $26.88 | $26.88 | $26.88 | $25.42 | 0 |
| 2021-10-15 | $26.88 | $26.88 | $26.88 | $26.88 | $25.42 | 0 |
| 2021-10-14 | $26.88 | $26.88 | $26.88 | $26.88 | $25.42 | 360 |
| 2021-10-13 | $26.20 | $26.20 | $26.20 | $26.20 | $24.78 | 19 |
| 2021-10-12 | $26.20 | $26.20 | $26.20 | $26.20 | $24.78 | 109 |
| 2021-10-11 | $26.66 | $26.66 | $26.20 | $26.20 | $24.78 | 406 |
| 2021-10-08 | $27.14 | $27.14 | $27.14 | $27.14 | $25.66 | 14 |
| 2021-10-07 | $27.14 | $27.14 | $27.14 | $27.14 | $25.66 | 1 |
| 2021-10-06 | $27.14 | $27.14 | $27.14 | $27.14 | $25.66 | 1 |
| 2021-10-05 | $27.13 | $27.14 | $27.13 | $27.14 | $25.66 | 489 |
| 2021-10-04 | $26.71 | $26.71 | $26.71 | $26.71 | $25.26 | 1 |
| 2021-10-01 | $26.71 | $26.71 | $26.71 | $26.71 | $25.26 | 5 |
| 2021-09-30 | $26.71 | $26.71 | $26.71 | $26.71 | $25.26 | 100 |
| 2021-09-29 | $26.26 | $26.26 | $26.26 | $26.26 | $24.83 | 3 |
| 2021-09-28 | $26.26 | $26.26 | $26.26 | $26.26 | $24.83 | 200 |
| 2021-09-27 | $26.26 | $26.26 | $26.00 | $26.25 | $24.82 | 3,000 |
| 2021-09-24 | $27.35 | $27.35 | $27.35 | $27.35 | $25.86 | 210 |
| 2021-09-23 | $27.10 | $27.10 | $27.10 | $27.10 | $25.63 | 4 |
| 2021-09-22 | $27.10 | $27.10 | $27.10 | $27.10 | $25.63 | 102 |
| 2021-09-21 | $27.10 | $27.10 | $27.10 | $27.10 | $25.63 | 4 |
| 2021-09-20 | $27.10 | $27.10 | $27.10 | $27.10 | $25.63 | 225 |
| 2021-09-17 | $27.07 | $27.07 | $27.07 | $27.07 | $25.60 | 1 |
| 2021-09-16 | $27.07 | $27.07 | $27.07 | $27.07 | $25.60 | 9 |
| 2021-09-15 | $27.07 | $27.07 | $27.07 | $27.07 | $25.60 | 129 |
| 2021-09-14 | $27.07 | $27.07 | $27.07 | $27.07 | $25.60 | 0 |
| 2021-09-13 | $27.07 | $27.07 | $27.07 | $27.07 | $25.60 | 0 |
| 2021-09-10 | $27.07 | $27.07 | $27.07 | $27.07 | $25.60 | 1 |
| 2021-09-09 | $27.07 | $27.07 | $27.07 | $27.07 | $25.60 | 3 |
| 2021-09-08 | $27.07 | $27.07 | $27.07 | $27.07 | $25.60 | 127 |
| 2021-09-07 | $27.07 | $27.07 | $27.07 | $27.07 | $25.60 | 1 |
| 2021-09-03 | $27.07 | $27.07 | $27.07 | $27.07 | $25.60 | 0 |
| 2021-09-02 | $27.07 | $27.07 | $27.07 | $27.07 | $25.60 | 24 |
| 2021-09-01 | $27.07 | $27.07 | $27.07 | $27.07 | $25.60 | 113 |
| 2021-08-31 | $27.00 | $27.00 | $27.00 | $27.00 | $25.53 | 19 |
| 2021-08-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.53 | 0 |
| 2021-08-27 | $27.00 | $27.00 | $27.00 | $27.00 | $25.53 | 104 |
| 2021-08-26 | $27.10 | $27.10 | $27.10 | $27.10 | $25.63 | 1,010 |
| 2021-08-25 | $27.20 | $27.20 | $27.20 | $27.20 | $25.72 | 49 |
| 2021-08-24 | $27.20 | $27.20 | $27.20 | $27.20 | $25.72 | 0 |
| 2021-08-23 | $27.20 | $27.20 | $27.20 | $27.20 | $25.72 | 43 |
| 2021-08-20 | $27.20 | $27.20 | $27.20 | $27.20 | $25.72 | 4 |
| 2021-08-19 | $27.20 | $27.20 | $27.20 | $27.20 | $25.72 | 1 |
| 2021-08-18 | $27.20 | $27.20 | $27.20 | $27.20 | $25.72 | 0 |
| 2021-08-17 | $27.19 | $27.20 | $27.19 | $27.20 | $25.72 | 1,001 |
| 2021-08-16 | $27.00 | $27.00 | $27.00 | $27.00 | $25.53 | 202 |
| 2021-08-13 | $26.81 | $26.81 | $26.81 | $26.81 | $25.35 | 0 |
| 2021-08-12 | $26.81 | $26.81 | $26.81 | $26.81 | $25.35 | 0 |
| 2021-08-11 | $27.29 | $27.29 | $27.29 | $27.29 | $25.35 | 135 |
| 2021-08-10 | $26.37 | $26.37 | $26.37 | $26.37 | $24.49 | 0 |
| 2021-08-09 | $26.37 | $26.37 | $26.37 | $26.37 | $24.49 | 25 |
| 2021-08-06 | $26.37 | $26.37 | $26.37 | $26.37 | $24.49 | 0 |
| 2021-08-05 | $26.37 | $26.37 | $26.37 | $26.37 | $24.49 | 0 |
| 2021-08-04 | $26.37 | $26.37 | $26.37 | $26.37 | $24.49 | 43 |
| 2021-08-03 | $26.37 | $26.37 | $26.37 | $26.37 | $24.49 | 437 |
| 2021-08-02 | $26.36 | $26.36 | $26.36 | $26.36 | $24.48 | 68 |
| 2021-07-30 | $26.36 | $26.36 | $26.36 | $26.36 | $24.48 | 170 |
| 2021-07-29 | $26.36 | $26.36 | $26.36 | $26.36 | $24.48 | 120 |
| 2021-07-28 | $26.36 | $26.36 | $26.36 | $26.36 | $24.48 | 251 |
| 2021-07-27 | $26.20 | $26.20 | $26.20 | $26.20 | $24.34 | 0 |
| 2021-07-26 | $26.20 | $26.20 | $26.20 | $26.20 | $24.34 | 1 |
| 2021-07-23 | $27.33 | $27.33 | $26.20 | $26.20 | $24.34 | 385 |
| 2021-07-22 | $26.31 | $27.33 | $26.14 | $27.33 | $25.39 | 621 |
| 2021-07-21 | $27.35 | $27.35 | $27.35 | $27.35 | $25.40 | 5 |
| 2021-07-20 | $26.98 | $27.35 | $26.98 | $27.35 | $25.40 | 577 |
| 2021-07-19 | $27.35 | $27.35 | $26.75 | $26.75 | $24.85 | 250 |
| 2021-07-16 | $26.73 | $26.73 | $26.73 | $26.73 | $24.83 | 159 |
| 2021-07-15 | $26.73 | $26.73 | $26.73 | $26.73 | $24.83 | 185 |
| 2021-07-14 | $27.28 | $27.28 | $26.73 | $26.73 | $24.83 | 603 |
| 2021-07-13 | $26.11 | $26.11 | $26.11 | $26.11 | $24.25 | 0 |
| 2021-07-12 | $26.11 | $26.11 | $26.11 | $26.11 | $24.25 | 55 |
| 2021-07-09 | $26.11 | $26.11 | $26.11 | $26.11 | $24.25 | 3 |
| 2021-07-08 | $26.11 | $26.11 | $26.11 | $26.11 | $24.25 | 2 |
| 2021-07-07 | $26.11 | $26.11 | $26.11 | $26.11 | $24.25 | 25 |
| 2021-07-06 | $26.11 | $26.11 | $26.11 | $26.11 | $24.25 | 49 |
| 2021-07-02 | $26.13 | $26.13 | $26.11 | $26.11 | $24.25 | 410 |
| 2021-07-01 | $27.40 | $27.40 | $27.40 | $27.40 | $25.45 | 1 |
| 2021-06-30 | $27.40 | $27.40 | $27.40 | $27.40 | $25.45 | 50 |
| 2021-06-29 | $27.40 | $27.40 | $27.40 | $27.40 | $25.45 | 57 |
| 2021-06-28 | $27.40 | $27.40 | $27.40 | $27.40 | $25.45 | 208 |
| 2021-06-25 | $27.40 | $27.40 | $27.40 | $27.40 | $25.45 | 200 |
| 2021-06-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 0 |
| 2021-06-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 0 |
| 2021-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 90 |
| 2021-06-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 50 |
| 2021-06-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 0 |
| 2021-06-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 0 |
| 2021-06-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 33 |
| 2021-06-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 16 |
| 2021-06-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 25 |
| 2021-06-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 15 |
| 2021-06-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 4 |
| 2021-06-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 11 |
| 2021-06-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 440 |
| 2021-06-07 | $27.17 | $27.17 | $27.17 | $27.17 | $25.24 | 13 |
| 2021-06-04 | $27.17 | $27.17 | $27.17 | $27.17 | $25.24 | 0 |
| 2021-06-03 | $27.17 | $27.17 | $27.17 | $27.17 | $25.24 | 0 |
| 2021-06-02 | $27.17 | $27.17 | $27.17 | $27.17 | $25.24 | 1 |
| 2021-06-01 | $26.11 | $27.17 | $26.11 | $27.17 | $25.24 | 617 |
| 2021-05-28 | $26.07 | $26.07 | $26.07 | $26.07 | $24.21 | 2 |
| 2021-05-27 | $26.07 | $26.07 | $26.07 | $26.07 | $24.21 | 1 |
| 2021-05-26 | $26.07 | $26.07 | $26.07 | $26.07 | $24.21 | 42 |
| 2021-05-25 | $26.07 | $26.07 | $26.07 | $26.07 | $24.21 | 0 |
| 2021-05-24 | $26.07 | $26.07 | $26.07 | $26.07 | $24.21 | 4 |
| 2021-05-21 | $26.07 | $26.07 | $26.07 | $26.07 | $24.21 | 0 |
| 2021-05-20 | $26.07 | $26.07 | $26.07 | $26.07 | $24.21 | 300 |
| 2021-05-19 | $27.47 | $27.47 | $27.47 | $27.47 | $25.52 | 3 |
| 2021-05-18 | $27.47 | $27.47 | $27.47 | $27.47 | $25.52 | 9 |
| 2021-05-17 | $27.47 | $27.47 | $27.47 | $27.47 | $25.52 | 5 |
| 2021-05-14 | $27.47 | $27.47 | $27.47 | $27.47 | $25.52 | 8 |
| 2021-05-13 | $27.47 | $27.47 | $27.47 | $27.47 | $25.52 | 4 |
| 2021-05-12 | $27.47 | $27.47 | $27.47 | $27.47 | $25.07 | 143 |
| 2021-05-11 | $26.89 | $27.47 | $26.89 | $27.47 | $25.07 | 862 |
| 2021-05-10 | $27.11 | $27.11 | $27.11 | $27.11 | $24.74 | 1 |
| 2021-05-07 | $27.11 | $27.11 | $27.11 | $27.11 | $24.74 | 14 |
| 2021-05-06 | $27.11 | $27.11 | $27.11 | $27.11 | $24.74 | 0 |
| 2021-05-05 | $26.54 | $27.11 | $26.54 | $27.11 | $24.74 | 1,700 |
| 2021-05-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.19 | 47 |
| 2021-05-03 | $26.50 | $26.50 | $26.50 | $26.50 | $24.19 | 22 |
| 2021-04-30 | $26.50 | $26.50 | $26.50 | $26.50 | $24.19 | 0 |
| 2021-04-29 | $26.47 | $26.50 | $26.47 | $26.50 | $24.19 | 352 |
| 2021-04-28 | $26.50 | $26.50 | $26.48 | $26.48 | $24.17 | 306 |
| 2021-04-27 | $26.30 | $26.30 | $26.30 | $26.30 | $24.01 | 101 |
| 2021-04-26 | $26.30 | $26.30 | $26.30 | $26.30 | $24.01 | 405 |
| 2021-04-23 | $26.40 | $26.40 | $26.40 | $26.40 | $24.10 | 14 |
| 2021-04-22 | $26.40 | $26.40 | $26.40 | $26.40 | $24.10 | 12 |
| 2021-04-21 | $26.49 | $26.49 | $26.40 | $26.40 | $24.10 | 395 |
| 2021-04-20 | $26.49 | $26.49 | $26.49 | $26.49 | $24.18 | 103 |
| 2021-04-19 | $26.50 | $26.50 | $26.50 | $26.50 | $24.19 | 403 |
| 2021-04-16 | $26.26 | $26.26 | $26.26 | $26.26 | $23.97 | 4 |
| 2021-04-15 | $26.26 | $26.26 | $26.26 | $26.26 | $23.97 | 1 |
| 2021-04-14 | $26.26 | $26.26 | $26.26 | $26.26 | $23.97 | 200 |
| 2021-04-13 | $26.26 | $26.26 | $26.26 | $26.26 | $23.97 | 177 |
| 2021-04-12 | $26.50 | $26.50 | $26.48 | $26.48 | $24.17 | 327 |
| 2021-04-09 | $26.47 | $26.47 | $26.47 | $26.47 | $24.16 | 115 |
| 2021-04-08 | $26.15 | $26.15 | $26.15 | $26.15 | $23.87 | 9 |
| 2021-04-07 | $26.15 | $26.15 | $26.15 | $26.15 | $23.87 | 46 |
| 2021-04-06 | $26.15 | $26.15 | $26.15 | $26.15 | $23.87 | 27 |
| 2021-04-05 | $26.15 | $26.15 | $26.15 | $26.15 | $23.87 | 76 |
| 2021-04-01 | $26.15 | $26.15 | $26.15 | $26.15 | $23.87 | 24 |
| 2021-03-31 | $26.15 | $26.15 | $26.15 | $26.15 | $23.87 | 4 |
| 2021-03-30 | $26.15 | $26.15 | $26.15 | $26.15 | $23.87 | 1 |
| 2021-03-29 | $26.15 | $26.15 | $26.15 | $26.15 | $23.87 | 210 |
| 2021-03-26 | $26.14 | $26.14 | $26.14 | $26.14 | $23.86 | 74 |
| 2021-03-25 | $26.14 | $26.14 | $26.14 | $26.14 | $23.86 | 27 |
| 2021-03-24 | $26.14 | $26.14 | $26.14 | $26.14 | $23.86 | 72 |
| 2021-03-23 | $26.14 | $26.14 | $26.14 | $26.14 | $23.86 | 2 |
| 2021-03-22 | $26.14 | $26.14 | $26.14 | $26.14 | $23.86 | 12 |
| 2021-03-19 | $26.14 | $26.14 | $26.14 | $26.14 | $23.86 | 7 |
| 2021-03-18 | $26.14 | $26.14 | $26.14 | $26.14 | $23.86 | 26 |
| 2021-03-17 | $26.14 | $26.14 | $26.14 | $26.14 | $23.86 | 280 |
| 2021-03-16 | $26.03 | $26.03 | $26.03 | $26.03 | $23.76 | 108 |
| 2021-03-15 | $26.10 | $26.14 | $26.10 | $26.14 | $23.86 | 675 |
| 2021-03-12 | $26.13 | $26.13 | $26.13 | $26.13 | $23.85 | 221 |
| 2021-03-11 | $26.00 | $26.00 | $26.00 | $26.00 | $23.73 | 39 |
| 2021-03-10 | $26.00 | $26.00 | $26.00 | $26.00 | $23.73 | 10 |
| 2021-03-09 | $25.98 | $26.00 | $25.98 | $26.00 | $23.73 | 805 |
| 2021-03-08 | $25.75 | $25.75 | $25.75 | $25.75 | $23.50 | 202 |
| 2021-03-05 | $26.12 | $26.12 | $26.12 | $26.12 | $23.84 | 44 |
| 2021-03-04 | $26.12 | $26.12 | $26.12 | $26.12 | $23.84 | 63 |
| 2021-03-03 | $26.12 | $26.12 | $26.12 | $26.12 | $23.84 | 128 |
| 2021-03-02 | $26.01 | $26.01 | $26.01 | $26.01 | $23.74 | 33 |
| 2021-03-01 | $26.01 | $26.01 | $26.01 | $26.01 | $23.74 | 184 |
| 2021-02-26 | $26.01 | $26.01 | $26.01 | $26.01 | $23.74 | 22 |
| 2021-02-25 | $26.01 | $26.01 | $26.01 | $26.01 | $23.74 | 210 |
| 2021-02-24 | $25.96 | $25.96 | $25.96 | $25.96 | $23.69 | 33 |
| 2021-02-23 | $25.96 | $25.96 | $25.91 | $25.96 | $23.69 | 735 |
| 2021-02-22 | $26.00 | $26.00 | $25.96 | $25.97 | $23.71 | 3,707 |
| 2021-02-19 | $26.00 | $26.00 | $26.00 | $26.00 | $23.73 | 358 |
| 2021-02-18 | $25.96 | $25.96 | $25.96 | $25.96 | $23.69 | 106 |
| 2021-02-17 | $25.96 | $25.96 | $25.96 | $25.96 | $23.69 | 142 |
| 2021-02-16 | $26.00 | $26.08 | $26.00 | $26.08 | $23.80 | 1,657 |
| 2021-02-12 | $25.86 | $26.04 | $25.86 | $25.90 | $23.64 | 1,561 |
| 2021-02-11 | $25.83 | $26.05 | $25.83 | $26.00 | $23.73 | 1,057 |
| 2021-02-10 | $26.00 | $26.00 | $26.00 | $26.00 | $23.30 | 400 |
| 2021-02-09 | $26.05 | $26.11 | $26.05 | $26.11 | $23.40 | 718 |
| 2021-02-08 | $26.10 | $26.10 | $26.05 | $26.05 | $23.34 | 878 |
| 2021-02-05 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 63 |
| 2021-02-04 | $26.16 | $26.41 | $26.05 | $26.05 | $23.34 | 1,524 |
| 2021-02-03 | $25.83 | $26.10 | $25.83 | $26.10 | $23.39 | 571 |
| 2021-02-02 | $26.00 | $26.00 | $26.00 | $26.00 | $23.30 | 107 |
| 2021-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $23.30 | 676 |
| 2021-01-29 | $26.00 | $26.00 | $25.95 | $26.00 | $23.30 | 1,575 |
| 2021-01-28 | $26.00 | $26.00 | $26.00 | $26.00 | $23.30 | 63 |
| 2021-01-27 | $26.20 | $26.20 | $26.00 | $26.00 | $23.30 | 614 |
| 2021-01-26 | $25.98 | $26.00 | $25.98 | $26.00 | $23.30 | 416 |
| 2021-01-25 | $25.98 | $25.98 | $25.98 | $25.98 | $23.28 | 165 |
| 2021-01-22 | $26.00 | $26.00 | $25.94 | $25.95 | $23.25 | 536 |
| 2021-01-21 | $26.05 | $26.08 | $26.00 | $26.00 | $23.30 | 651 |
| 2021-01-20 | $25.82 | $25.93 | $25.82 | $25.83 | $23.14 | 2,422 |
| 2021-01-19 | $25.56 | $25.90 | $25.56 | $25.90 | $23.21 | 1,739 |
| 2021-01-15 | $25.56 | $25.56 | $25.50 | $25.50 | $22.85 | 1,792 |
| 2021-01-14 | $25.50 | $25.50 | $25.50 | $25.50 | $22.85 | 289 |
| 2021-01-13 | $25.66 | $25.66 | $25.49 | $25.49 | $22.84 | 1,210 |
| 2021-01-12 | $25.37 | $25.38 | $25.07 | $25.31 | $22.68 | 10,082 |
| 2021-01-11 | $25.52 | $25.61 | $25.32 | $25.40 | $22.76 | 2,797 |
| 2021-01-08 | $25.60 | $25.63 | $25.58 | $25.59 | $22.93 | 1,012 |
| 2021-01-07 | $25.88 | $25.88 | $25.60 | $25.70 | $23.03 | 1,695 |
| 2021-01-06 | $25.73 | $26.12 | $25.73 | $25.85 | $23.16 | 3,393 |
| 2021-01-05 | $25.95 | $26.00 | $25.95 | $26.00 | $23.30 | 469 |
| 2021-01-04 | $25.98 | $25.98 | $25.70 | $25.70 | $23.03 | 220 |
| 2020-12-31 | $25.99 | $25.99 | $25.99 | $25.99 | $23.29 | 395 |
| 2020-12-30 | $26.00 | $26.00 | $26.00 | $26.00 | $23.30 | 673 |
| 2020-12-29 | $26.20 | $26.20 | $26.00 | $26.00 | $23.30 | 1,926 |
| 2020-12-28 | $26.42 | $26.42 | $26.16 | $26.30 | $23.57 | 777 |
| 2020-12-24 | $26.79 | $26.79 | $26.61 | $26.61 | $23.85 | 205 |
| 2020-12-23 | $26.79 | $26.79 | $26.79 | $26.79 | $24.01 | 266 |
| 2020-12-22 | $26.33 | $26.33 | $26.33 | $26.33 | $23.59 | 46 |
| 2020-12-21 | $26.33 | $26.33 | $26.33 | $26.33 | $23.59 | 24 |
| 2020-12-18 | $26.33 | $26.33 | $26.33 | $26.33 | $23.59 | 0 |
| 2020-12-17 | $26.33 | $26.33 | $26.33 | $26.33 | $23.59 | 1 |
| 2020-12-16 | $26.33 | $26.33 | $26.33 | $26.33 | $23.59 | 9 |
| 2020-12-15 | $26.30 | $26.33 | $26.30 | $26.33 | $23.59 | 719 |
| 2020-12-14 | $26.84 | $26.84 | $26.82 | $26.82 | $24.03 | 1,001 |
| 2020-12-11 | $26.84 | $26.84 | $26.84 | $26.84 | $24.05 | 5 |
| 2020-12-10 | $26.84 | $26.84 | $26.84 | $26.84 | $24.05 | 120 |
| 2020-12-09 | $26.13 | $26.13 | $26.13 | $26.13 | $23.41 | 1 |
| 2020-12-08 | $26.13 | $26.13 | $26.13 | $26.13 | $23.41 | 33 |
| 2020-12-07 | $26.13 | $26.13 | $26.13 | $26.13 | $23.41 | 360 |
| 2020-12-04 | $26.00 | $26.00 | $26.00 | $26.00 | $23.30 | 10 |
| 2020-12-03 | $26.00 | $26.00 | $26.00 | $26.00 | $23.30 | 0 |
| 2020-12-02 | $26.00 | $26.00 | $26.00 | $26.00 | $23.30 | 584 |
| 2020-12-01 | $25.75 | $25.75 | $25.75 | $25.75 | $23.07 | 100 |
| 2020-11-30 | $26.22 | $26.22 | $25.57 | $25.75 | $23.07 | 1,078 |
| 2020-11-27 | $26.65 | $26.65 | $26.65 | $26.65 | $23.88 | 0 |
| 2020-11-25 | $26.65 | $26.65 | $26.65 | $26.65 | $23.88 | 81 |
| 2020-11-24 | $26.70 | $26.70 | $26.65 | $26.65 | $23.88 | 626 |
| 2020-11-23 | $26.65 | $26.65 | $26.65 | $26.65 | $23.88 | 1 |
| 2020-11-20 | $26.70 | $26.70 | $26.65 | $26.65 | $23.88 | 650 |
| 2020-11-19 | $26.80 | $26.80 | $26.80 | $26.80 | $24.01 | 1 |
| 2020-11-18 | $26.80 | $26.80 | $26.80 | $26.80 | $24.01 | 0 |
| 2020-11-17 | $26.80 | $26.80 | $26.80 | $26.80 | $24.01 | 8 |
| 2020-11-16 | $26.80 | $26.80 | $26.80 | $26.80 | $24.01 | 150 |
| 2020-11-13 | $26.89 | $26.89 | $26.61 | $26.61 | $23.84 | 700 |
| 2020-11-12 | $26.62 | $26.62 | $26.62 | $26.62 | $23.85 | 0 |
| 2020-11-11 | $27.10 | $27.10 | $27.10 | $27.10 | $23.85 | 200 |
| 2020-11-10 | $26.85 | $26.85 | $26.82 | $26.82 | $23.60 | 719 |
| 2020-11-09 | $26.77 | $27.10 | $26.75 | $27.10 | $23.85 | 459 |
| 2020-11-06 | $27.13 | $27.13 | $27.13 | $27.13 | $23.87 | 200 |
| 2020-11-05 | $27.88 | $27.89 | $27.88 | $27.89 | $24.54 | 604 |
| 2020-11-04 | $26.55 | $27.01 | $26.55 | $27.01 | $23.77 | 1,329 |
| 2020-11-03 | $27.00 | $27.00 | $27.00 | $27.00 | $23.76 | 1 |
| 2020-11-02 | $27.00 | $27.00 | $27.00 | $27.00 | $23.76 | 104 |
| 2020-10-30 | $26.50 | $26.50 | $26.50 | $26.50 | $23.32 | 0 |
| 2020-10-29 | $26.50 | $26.50 | $26.50 | $26.50 | $23.32 | 0 |
| 2020-10-28 | $26.50 | $26.50 | $26.50 | $26.50 | $23.32 | 4 |
| 2020-10-27 | $26.50 | $26.50 | $26.50 | $26.50 | $23.32 | 3 |
| 2020-10-26 | $26.50 | $26.50 | $26.50 | $26.50 | $23.32 | 0 |
| 2020-10-23 | $26.50 | $26.50 | $26.50 | $26.50 | $23.32 | 73 |
| 2020-10-22 | $26.50 | $26.50 | $26.50 | $26.50 | $23.32 | 100 |
| 2020-10-21 | $26.25 | $26.25 | $26.25 | $26.25 | $23.10 | 11 |
| 2020-10-20 | $26.25 | $26.25 | $26.25 | $26.25 | $23.10 | 0 |
| 2020-10-19 | $26.25 | $26.25 | $26.25 | $26.25 | $23.10 | 100 |
| 2020-10-16 | $26.61 | $26.61 | $26.61 | $26.61 | $23.42 | 41 |
| 2020-10-15 | $26.64 | $26.64 | $26.61 | $26.61 | $23.42 | 310 |
| 2020-10-14 | $26.61 | $26.61 | $26.61 | $26.61 | $23.42 | 1,943 |
| 2020-10-13 | $26.01 | $26.01 | $26.01 | $26.01 | $22.89 | 24 |
| 2020-10-12 | $26.01 | $26.01 | $26.01 | $26.01 | $22.89 | 24 |
| 2020-10-09 | $26.01 | $26.01 | $26.01 | $26.01 | $22.89 | 2 |
| 2020-10-08 | $26.01 | $26.01 | $26.01 | $26.01 | $22.89 | 2 |
| 2020-10-07 | $26.01 | $26.01 | $26.01 | $26.01 | $22.89 | 133 |
| 2020-10-06 | $26.61 | $26.61 | $26.61 | $26.61 | $23.42 | 0 |
| 2020-10-05 | $26.61 | $26.61 | $26.61 | $26.61 | $23.42 | 200 |
| 2020-10-02 | $26.61 | $26.61 | $26.61 | $26.61 | $23.42 | 7 |
| 2020-10-01 | $26.61 | $26.61 | $26.61 | $26.61 | $23.42 | 20 |
| 2020-09-30 | $26.61 | $26.61 | $26.61 | $26.61 | $23.42 | 0 |
| 2020-09-29 | $26.61 | $26.61 | $26.61 | $26.61 | $23.42 | 4 |
| 2020-09-28 | $26.61 | $26.61 | $26.61 | $26.61 | $23.42 | 151 |
| 2020-09-25 | $26.00 | $26.00 | $26.00 | $26.00 | $22.88 | 0 |
| 2020-09-24 | $26.00 | $26.00 | $26.00 | $26.00 | $22.88 | 100 |
| 2020-09-23 | $26.00 | $26.00 | $26.00 | $26.00 | $22.88 | 78 |
| 2020-09-22 | $26.50 | $26.50 | $26.00 | $26.00 | $22.88 | 505 |
| 2020-09-21 | $26.99 | $26.99 | $26.50 | $26.55 | $23.37 | 786 |
| 2020-09-18 | $26.49 | $26.49 | $26.49 | $26.49 | $23.31 | 1 |
| 2020-09-17 | $26.49 | $26.49 | $26.49 | $26.49 | $23.31 | 15 |
| 2020-09-16 | $26.49 | $26.49 | $26.49 | $26.49 | $23.31 | 214 |
| 2020-09-15 | $26.49 | $26.49 | $26.49 | $26.49 | $23.31 | 127 |
| 2020-09-14 | $25.88 | $25.88 | $25.88 | $25.88 | $22.78 | 15 |
| 2020-09-11 | $25.88 | $25.88 | $25.88 | $25.88 | $22.78 | 100 |
| 2020-09-10 | $25.88 | $25.88 | $25.88 | $25.88 | $22.78 | 25 |
| 2020-09-09 | $25.88 | $25.88 | $25.88 | $25.88 | $22.78 | 30 |
| 2020-09-08 | $25.88 | $25.88 | $25.88 | $25.88 | $22.78 | 0 |
| 2020-09-04 | $25.88 | $25.88 | $25.88 | $25.88 | $22.78 | 0 |
| 2020-09-03 | $25.88 | $25.88 | $25.88 | $25.88 | $22.78 | 0 |
| 2020-09-02 | $25.88 | $25.88 | $25.88 | $25.88 | $22.78 | 16 |
| 2020-09-01 | $25.88 | $25.88 | $25.88 | $25.88 | $22.78 | 67 |
| 2020-08-31 | $25.88 | $25.88 | $25.88 | $25.88 | $22.78 | 0 |
| 2020-08-28 | $25.88 | $25.88 | $25.88 | $25.88 | $22.78 | 110 |
| 2020-08-27 | $26.58 | $26.58 | $26.58 | $26.58 | $23.39 | 0 |
| 2020-08-26 | $26.50 | $26.58 | $26.37 | $26.58 | $23.39 | 673 |
| 2020-08-25 | $26.55 | $26.55 | $26.55 | $26.55 | $23.36 | 0 |
| 2020-08-24 | $26.55 | $26.55 | $26.55 | $26.55 | $23.36 | 0 |
| 2020-08-21 | $26.55 | $26.55 | $26.55 | $26.55 | $23.36 | 100 |
| 2020-08-20 | $26.52 | $26.52 | $26.52 | $26.52 | $23.34 | 25 |
| 2020-08-19 | $26.52 | $26.52 | $26.52 | $26.52 | $23.34 | 0 |
| 2020-08-18 | $26.52 | $26.52 | $26.52 | $26.52 | $23.34 | 0 |
| 2020-08-17 | $26.52 | $26.52 | $26.52 | $26.52 | $23.34 | 102 |
| 2020-08-14 | $26.52 | $26.52 | $26.52 | $26.52 | $23.34 | 0 |
| 2020-08-13 | $26.52 | $26.52 | $26.52 | $26.52 | $23.34 | 100 |
| 2020-08-12 | $26.52 | $26.52 | $26.52 | $26.52 | $22.92 | 105 |
| 2020-08-11 | $26.49 | $26.49 | $26.49 | $26.49 | $22.89 | 30 |
| 2020-08-10 | $26.49 | $26.49 | $26.49 | $26.49 | $22.89 | 6 |
| 2020-08-07 | $26.49 | $26.49 | $26.49 | $26.49 | $22.89 | 383 |
| 2020-08-06 | $26.49 | $26.49 | $26.49 | $26.49 | $22.89 | 0 |
| 2020-08-05 | $26.49 | $26.49 | $26.49 | $26.49 | $22.89 | 12 |
| 2020-08-04 | $26.49 | $26.49 | $26.49 | $26.49 | $22.89 | 210 |
| 2020-08-03 | $26.24 | $26.24 | $26.09 | $26.10 | $22.56 | 615 |
| 2020-07-31 | $26.25 | $26.25 | $26.25 | $26.25 | $22.69 | 402 |
| 2020-07-30 | $26.22 | $26.22 | $26.22 | $26.22 | $22.66 | 1 |
| 2020-07-29 | $26.22 | $26.22 | $26.22 | $26.22 | $22.66 | 11 |
| 2020-07-28 | $26.22 | $26.22 | $26.22 | $26.22 | $22.66 | 0 |
| 2020-07-27 | $26.22 | $26.22 | $26.22 | $26.22 | $22.66 | 0 |
| 2020-07-24 | $26.22 | $26.22 | $26.22 | $26.22 | $22.66 | 125 |
| 2020-07-23 | $26.49 | $26.49 | $26.49 | $26.49 | $22.89 | 25 |
| 2020-07-22 | $26.49 | $26.49 | $26.49 | $26.49 | $22.89 | 225 |
| 2020-07-21 | $26.00 | $26.00 | $26.00 | $26.00 | $22.47 | 1,100 |
| 2020-07-20 | $25.91 | $25.91 | $25.91 | $25.91 | $22.39 | 134 |
| 2020-07-17 | $25.90 | $25.90 | $25.90 | $25.90 | $22.38 | 436 |
| 2020-07-16 | $26.01 | $26.01 | $25.93 | $25.98 | $22.45 | 1,225 |
| 2020-07-15 | $26.12 | $26.12 | $26.12 | $26.12 | $22.57 | 1 |
| 2020-07-14 | $26.12 | $26.12 | $26.12 | $26.12 | $22.57 | 0 |
| 2020-07-13 | $26.12 | $26.12 | $26.12 | $26.12 | $22.57 | 235 |
| 2020-07-10 | $26.25 | $26.25 | $26.25 | $26.25 | $22.69 | 0 |
| 2020-07-09 | $26.25 | $26.25 | $26.25 | $26.25 | $22.69 | 0 |
| 2020-07-08 | $26.25 | $26.25 | $26.25 | $26.25 | $22.69 | 0 |
| 2020-07-07 | $26.25 | $26.25 | $26.25 | $26.25 | $22.69 | 100 |
| 2020-07-06 | $26.40 | $26.40 | $26.40 | $26.40 | $22.82 | 219 |
| 2020-07-02 | $26.40 | $26.40 | $26.40 | $26.40 | $22.82 | 1 |
| 2020-07-01 | $26.40 | $26.40 | $26.40 | $26.40 | $22.82 | 222 |
| 2020-06-30 | $26.40 | $26.40 | $26.40 | $26.40 | $22.82 | 0 |
| 2020-06-29 | $26.40 | $26.40 | $26.40 | $26.40 | $22.82 | 400 |
| 2020-06-26 | $26.40 | $26.40 | $26.40 | $26.40 | $22.82 | 1 |
| 2020-06-25 | $26.40 | $26.40 | $26.40 | $26.40 | $22.82 | 2 |
| 2020-06-24 | $26.40 | $26.40 | $26.40 | $26.40 | $22.82 | 202 |
| 2020-06-23 | $26.51 | $26.51 | $26.51 | $26.51 | $22.91 | 8 |
| 2020-06-22 | $26.51 | $26.51 | $26.51 | $26.51 | $22.91 | 75 |
| 2020-06-19 | $26.51 | $26.51 | $26.51 | $26.51 | $22.91 | 100 |
| 2020-06-18 | $26.50 | $26.50 | $26.50 | $26.50 | $22.90 | 0 |
| 2020-06-17 | $26.75 | $26.75 | $26.50 | $26.50 | $22.90 | 1,101 |
| 2020-06-16 | $26.25 | $27.20 | $26.25 | $26.85 | $23.20 | 701 |
| 2020-06-15 | $27.00 | $27.00 | $27.00 | $27.00 | $23.33 | 5 |
| 2020-06-12 | $27.00 | $27.00 | $27.00 | $27.00 | $23.33 | 0 |
| 2020-06-11 | $26.99 | $27.00 | $26.99 | $27.00 | $23.33 | 200 |
| 2020-06-10 | $27.00 | $27.00 | $27.00 | $27.00 | $23.33 | 300 |
| 2020-06-09 | $27.00 | $27.00 | $27.00 | $27.00 | $23.33 | 0 |
| 2020-06-08 | $27.00 | $27.00 | $27.00 | $27.00 | $23.33 | 100 |
| 2020-06-05 | $26.13 | $27.00 | $26.13 | $27.00 | $23.33 | 1,410 |
| 2020-06-04 | $27.10 | $27.10 | $27.10 | $27.10 | $23.42 | 0 |
| 2020-06-03 | $27.19 | $27.19 | $27.10 | $27.10 | $23.42 | 330 |
| 2020-06-02 | $27.00 | $27.00 | $27.00 | $27.00 | $23.33 | 70 |
| 2020-06-01 | $27.00 | $27.00 | $27.00 | $27.00 | $23.33 | 94 |
| 2020-05-29 | $27.00 | $27.00 | $27.00 | $27.00 | $23.33 | 0 |
| 2020-05-28 | $27.00 | $27.00 | $27.00 | $27.00 | $23.33 | 0 |
| 2020-05-27 | $27.00 | $27.00 | $27.00 | $27.00 | $23.33 | 0 |
| 2020-05-26 | $27.00 | $27.00 | $26.58 | $27.00 | $23.33 | 642 |
| 2020-05-22 | $26.86 | $26.86 | $26.86 | $26.86 | $23.21 | 0 |
| 2020-05-21 | $26.86 | $26.86 | $26.86 | $26.86 | $23.21 | 0 |
| 2020-05-20 | $26.99 | $26.99 | $26.86 | $26.86 | $23.21 | 200 |
| 2020-05-19 | $27.19 | $27.19 | $27.19 | $27.19 | $23.50 | 0 |
| 2020-05-18 | $27.19 | $27.19 | $27.19 | $27.19 | $23.50 | 500 |
| 2020-05-15 | $25.79 | $25.79 | $25.79 | $25.79 | $22.29 | 20 |
| 2020-05-14 | $25.79 | $25.79 | $25.79 | $25.79 | $22.29 | 0 |
| 2020-05-13 | $25.89 | $25.89 | $25.79 | $25.79 | $21.88 | 201 |
| 2020-05-12 | $26.00 | $26.00 | $26.00 | $26.00 | $22.06 | 0 |
| 2020-05-11 | $26.00 | $26.00 | $26.00 | $26.00 | $22.06 | 4 |
| 2020-05-08 | $26.00 | $26.00 | $26.00 | $26.00 | $22.06 | 152 |
| 2020-05-07 | $26.98 | $26.98 | $26.98 | $26.98 | $22.89 | 0 |
| 2020-05-06 | $27.00 | $27.00 | $26.98 | $26.98 | $22.89 | 250 |
| 2020-05-05 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 2 |
| 2020-05-04 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 0 |
| 2020-05-01 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 1 |
| 2020-04-30 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 0 |
| 2020-04-29 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 0 |
| 2020-04-28 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 1,379 |
| 2020-04-27 | $26.00 | $30.01 | $26.00 | $26.75 | $22.69 | 3,192 |
| 2020-04-24 | $25.60 | $25.60 | $25.60 | $25.60 | $21.72 | 200 |
| 2020-04-23 | $25.15 | $25.16 | $25.15 | $25.15 | $21.34 | 501 |
| 2020-04-22 | $25.18 | $25.18 | $25.18 | $25.18 | $21.36 | 15 |
| 2020-04-21 | $25.18 | $25.30 | $25.13 | $25.18 | $21.36 | 1,530 |
| 2020-04-20 | $25.25 | $25.25 | $25.23 | $25.23 | $21.40 | 950 |
| 2020-04-17 | $25.30 | $25.30 | $25.30 | $25.30 | $21.46 | 1,400 |
| 2020-04-16 | $25.25 | $25.25 | $25.25 | $25.25 | $21.42 | 0 |
| 2020-04-15 | $25.25 | $25.25 | $25.25 | $25.25 | $21.42 | 210 |
| 2020-04-14 | $25.00 | $25.40 | $25.00 | $25.40 | $21.55 | 4,129 |
| 2020-04-13 | $25.27 | $25.27 | $24.96 | $24.96 | $21.17 | 2,338 |
| 2020-04-09 | $25.36 | $25.51 | $25.20 | $25.26 | $21.43 | 7,330 |
| 2020-04-08 | $24.75 | $24.96 | $24.72 | $24.96 | $21.17 | 2,380 |
| 2020-04-07 | $24.45 | $24.45 | $24.45 | $24.45 | $20.74 | 575 |
| 2020-04-06 | $24.50 | $24.50 | $24.50 | $24.50 | $20.78 | 1,200 |
| 2020-04-03 | $24.49 | $24.49 | $24.42 | $24.42 | $20.72 | 335 |
| 2020-04-02 | $24.50 | $24.50 | $24.50 | $24.50 | $20.78 | 0 |
| 2020-04-01 | $24.70 | $24.75 | $24.50 | $24.50 | $20.78 | 1,213 |
| 2020-03-31 | $24.99 | $24.99 | $24.98 | $24.98 | $21.19 | 535 |
| 2020-03-30 | $25.00 | $25.00 | $25.00 | $25.00 | $21.21 | 1,802 |
| 2020-03-27 | $24.75 | $25.25 | $24.75 | $25.00 | $21.21 | 5,996 |
| 2020-03-26 | $25.13 | $25.13 | $24.75 | $24.99 | $21.20 | 2,000 |
| 2020-03-25 | $25.40 | $25.41 | $25.00 | $25.41 | $21.56 | 400 |
| 2020-03-24 | $25.80 | $25.80 | $24.00 | $24.78 | $21.02 | 25,345 |
| 2020-03-23 | $25.90 | $25.90 | $25.79 | $25.79 | $21.88 | 520 |
| 2020-03-20 | $26.50 | $26.51 | $26.00 | $26.00 | $22.06 | 1,200 |
| 2020-03-19 | $26.25 | $26.25 | $25.00 | $25.00 | $21.21 | 640 |
| 2020-03-18 | $26.00 | $26.00 | $25.55 | $25.55 | $21.67 | 800 |
| 2020-03-17 | $26.05 | $26.05 | $25.74 | $25.85 | $21.93 | 900 |
| 2020-03-16 | $25.80 | $26.16 | $25.49 | $25.75 | $21.84 | 2,572 |
| 2020-03-13 | $26.00 | $26.50 | $26.00 | $26.40 | $22.40 | 700 |
| 2020-03-12 | $26.57 | $26.57 | $25.49 | $25.56 | $21.68 | 960 |
| 2020-03-11 | $26.77 | $26.80 | $26.75 | $26.75 | $22.69 | 900 |
| 2020-03-10 | $27.00 | $27.00 | $27.00 | $27.00 | $22.90 | 10 |
| 2020-03-09 | $27.75 | $28.00 | $27.00 | $27.00 | $22.90 | 3,340 |
| 2020-03-06 | $28.00 | $28.00 | $28.00 | $28.00 | $23.75 | 30 |
| 2020-03-05 | $28.00 | $28.00 | $28.00 | $28.00 | $23.75 | 121 |
| 2020-03-04 | $27.90 | $27.90 | $27.90 | $27.90 | $23.67 | 2 |
| 2020-03-03 | $27.90 | $27.90 | $27.90 | $27.90 | $23.67 | 199 |
| 2020-03-02 | $27.90 | $27.90 | $27.90 | $27.90 | $23.67 | 200 |
| 2020-02-28 | $27.01 | $27.01 | $27.01 | $27.01 | $22.91 | 303 |
| 2020-02-27 | $27.35 | $27.35 | $27.35 | $27.35 | $23.20 | 100 |
| 2020-02-26 | $27.63 | $27.63 | $27.63 | $27.63 | $23.44 | 183 |
| 2020-02-25 | $27.46 | $27.46 | $27.46 | $27.46 | $23.29 | 1 |
| 2020-02-24 | $27.03 | $27.46 | $27.03 | $27.46 | $23.29 | 200 |
| 2020-02-21 | $27.50 | $27.50 | $27.50 | $27.50 | $23.33 | 0 |
| 2020-02-20 | $27.02 | $27.50 | $27.02 | $27.50 | $23.33 | 500 |
| 2020-02-19 | $27.38 | $27.38 | $27.38 | $27.38 | $23.23 | 0 |
| 2020-02-18 | $27.38 | $27.38 | $27.38 | $27.38 | $23.23 | 0 |
| 2020-02-14 | $27.50 | $27.50 | $27.38 | $27.38 | $23.23 | 200 |
| 2020-02-13 | $27.76 | $27.76 | $27.39 | $27.39 | $23.23 | 400 |
| 2020-02-12 | $28.49 | $28.49 | $28.03 | $28.45 | $23.72 | 559 |
| 2020-02-11 | $27.97 | $27.97 | $27.97 | $27.97 | $23.32 | 100 |
| 2020-02-10 | $27.97 | $27.97 | $27.97 | $27.97 | $23.32 | 200 |
| 2020-02-07 | $27.97 | $27.98 | $27.97 | $27.97 | $23.32 | 500 |
| 2020-02-06 | $27.98 | $27.98 | $27.98 | $27.98 | $23.32 | 0 |
| 2020-02-05 | $27.54 | $27.98 | $27.54 | $27.98 | $23.32 | 400 |
| 2020-02-04 | $27.99 | $27.99 | $27.99 | $27.99 | $23.33 | 110 |
| 2020-02-03 | $27.83 | $27.83 | $27.83 | $27.83 | $23.20 | 0 |
| 2020-01-31 | $28.43 | $28.43 | $27.83 | $27.83 | $23.20 | 315 |
| 2020-01-30 | $27.52 | $27.52 | $27.52 | $27.52 | $22.94 | 150 |
| 2020-01-29 | $28.00 | $28.00 | $28.00 | $28.00 | $23.34 | 0 |
| 2020-01-28 | $28.00 | $28.00 | $28.00 | $28.00 | $23.34 | 0 |
| 2020-01-27 | $28.00 | $28.00 | $28.00 | $28.00 | $23.34 | 0 |
| 2020-01-24 | $28.00 | $28.00 | $28.00 | $28.00 | $23.34 | 0 |
| 2020-01-23 | $28.00 | $28.00 | $28.00 | $28.00 | $23.34 | 102 |
| 2020-01-22 | $27.52 | $27.84 | $27.52 | $27.84 | $23.21 | 833 |
| 2020-01-21 | $28.50 | $28.50 | $28.50 | $28.50 | $23.76 | 100 |
| 2020-01-17 | $28.50 | $28.50 | $28.50 | $28.50 | $23.76 | 0 |
| 2020-01-16 | $28.50 | $28.50 | $28.50 | $28.50 | $23.76 | 0 |
| 2020-01-15 | $28.50 | $28.50 | $28.50 | $28.50 | $23.76 | 150 |
| 2020-01-14 | $28.30 | $28.30 | $28.30 | $28.30 | $23.59 | 300 |
| 2020-01-13 | $28.50 | $28.50 | $28.50 | $28.50 | $23.76 | 100 |
| 2020-01-10 | $28.29 | $28.29 | $28.29 | $28.29 | $23.58 | 0 |
| 2020-01-09 | $28.29 | $28.29 | $28.29 | $28.29 | $23.58 | 0 |
| 2020-01-08 | $28.29 | $28.29 | $28.29 | $28.29 | $23.58 | 0 |
| 2020-01-07 | $28.29 | $28.29 | $28.29 | $28.29 | $23.58 | 137 |
| 2020-01-06 | $27.25 | $27.25 | $27.25 | $27.25 | $22.71 | 0 |
| 2020-01-03 | $27.25 | $27.25 | $27.25 | $27.25 | $22.71 | 0 |
| 2020-01-02 | $27.25 | $27.25 | $27.25 | $27.25 | $22.71 | 0 |
| 2019-12-31 | $27.25 | $27.25 | $27.25 | $27.25 | $22.71 | 0 |
| 2019-12-30 | $27.25 | $27.25 | $27.25 | $27.25 | $22.71 | 0 |
| 2019-12-27 | $27.25 | $27.25 | $27.25 | $27.25 | $22.71 | 491 |
| 2019-12-26 | $27.19 | $27.19 | $27.19 | $27.19 | $22.66 | 0 |
| 2019-12-24 | $27.19 | $27.19 | $27.19 | $27.19 | $22.66 | 9 |
| 2019-12-23 | $27.19 | $27.19 | $27.19 | $27.19 | $22.66 | 70 |
| 2019-12-20 | $27.19 | $27.19 | $27.19 | $27.19 | $22.66 | 0 |
| 2019-12-19 | $27.19 | $27.19 | $27.19 | $27.19 | $22.66 | 0 |
| 2019-12-18 | $27.19 | $27.19 | $27.19 | $27.19 | $22.66 | 0 |
| 2019-12-17 | $27.19 | $27.19 | $27.19 | $27.19 | $22.66 | 0 |
| 2019-12-16 | $27.19 | $27.19 | $27.19 | $27.19 | $22.66 | 1 |
| 2019-12-13 | $27.19 | $27.19 | $27.19 | $27.19 | $22.66 | 0 |
| 2019-12-12 | $27.19 | $27.19 | $27.19 | $27.19 | $22.66 | 0 |
| 2019-12-11 | $27.19 | $27.19 | $27.19 | $27.19 | $22.66 | 0 |
| 2019-12-10 | $27.19 | $27.19 | $27.19 | $27.19 | $22.67 | 8 |
| 2019-12-09 | $27.19 | $27.19 | $27.19 | $27.19 | $22.66 | 0 |
| 2019-12-06 | $27.19 | $27.19 | $27.19 | $27.19 | $22.66 | 0 |
| 2019-12-05 | $30.13 | $30.13 | $27.19 | $27.19 | $22.66 | 2,553 |
| 2019-12-04 | $27.44 | $27.44 | $27.44 | $27.44 | $22.87 | 20 |
| 2019-12-03 | $27.44 | $27.44 | $27.44 | $27.44 | $22.87 | 0 |
| 2019-12-02 | $27.44 | $27.44 | $27.44 | $27.44 | $22.87 | 0 |
| 2019-11-29 | $27.44 | $27.44 | $27.44 | $27.44 | $22.87 | 0 |
| 2019-11-27 | $27.43 | $27.44 | $27.43 | $27.44 | $22.87 | 500 |
| 2019-11-26 | $26.65 | $26.65 | $26.65 | $26.65 | $22.21 | 0 |
| 2019-11-25 | $26.65 | $26.65 | $26.65 | $26.65 | $22.21 | 0 |
| 2019-11-22 | $26.50 | $26.65 | $26.50 | $26.65 | $22.21 | 2,967 |
| 2019-11-21 | $27.00 | $27.00 | $27.00 | $27.00 | $22.51 | 0 |
| 2019-11-20 | $27.00 | $27.00 | $27.00 | $27.00 | $22.51 | 0 |
| 2019-11-19 | $27.00 | $27.00 | $27.00 | $27.00 | $22.51 | 0 |
| 2019-11-18 | $26.91 | $27.00 | $26.91 | $27.00 | $22.51 | 600 |
| 2019-11-15 | $28.55 | $28.55 | $27.00 | $27.00 | $22.51 | 543 |
| 2019-11-14 | $27.20 | $27.20 | $27.20 | $27.20 | $22.67 | 0 |
| 2019-11-13 | $27.20 | $27.20 | $27.20 | $27.20 | $22.28 | 0 |
| 2019-11-12 | $27.20 | $27.20 | $27.20 | $27.20 | $22.28 | 211 |
| 2019-11-11 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-11-08 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-11-07 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-11-06 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 1 |
| 2019-11-05 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-11-04 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-11-01 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-10-31 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-10-30 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-10-29 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 550 |
| 2019-10-28 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-10-25 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-10-24 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-10-23 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-10-22 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-10-21 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-10-18 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 0 |
| 2019-10-17 | $26.30 | $26.30 | $26.30 | $26.30 | $21.54 | 300 |
| 2019-10-16 | $26.75 | $26.75 | $26.75 | $26.75 | $21.91 | 0 |
| 2019-10-15 | $26.75 | $26.75 | $26.75 | $26.75 | $21.91 | 34 |
| 2019-10-14 | $26.75 | $26.75 | $26.75 | $26.75 | $21.91 | 0 |
| 2019-10-11 | $26.75 | $26.75 | $26.75 | $26.75 | $21.91 | 0 |
| 2019-10-10 | $26.75 | $26.75 | $26.75 | $26.75 | $21.91 | 0 |
| 2019-10-09 | $26.75 | $26.75 | $26.75 | $26.75 | $21.91 | 0 |
| 2019-10-08 | $26.75 | $26.75 | $26.75 | $26.75 | $21.91 | 0 |
| 2019-10-07 | $26.75 | $26.75 | $26.75 | $26.75 | $21.91 | 0 |
| 2019-10-04 | $26.75 | $26.75 | $26.75 | $26.75 | $21.91 | 0 |
| 2019-10-03 | $26.75 | $26.75 | $26.75 | $26.75 | $21.91 | 275 |
| 2019-10-02 | $27.07 | $27.07 | $27.07 | $27.07 | $22.17 | 0 |
| 2019-10-01 | $27.07 | $27.07 | $27.07 | $27.07 | $22.17 | 400 |
| 2019-09-30 | $26.82 | $26.82 | $26.82 | $26.82 | $21.97 | 150 |
| 2019-09-27 | $27.20 | $27.20 | $27.20 | $27.20 | $22.28 | 0 |
| 2019-09-26 | $27.20 | $27.20 | $27.20 | $27.20 | $22.28 | 0 |
| 2019-09-25 | $27.20 | $27.20 | $27.20 | $27.20 | $22.28 | 0 |
| 2019-09-24 | $27.20 | $27.20 | $27.20 | $27.20 | $22.28 | 0 |
| 2019-09-23 | $27.20 | $27.20 | $27.20 | $27.20 | $22.28 | 0 |
| 2019-09-20 | $27.20 | $27.20 | $27.20 | $27.20 | $22.28 | 200 |
| 2019-09-19 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-09-18 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-09-17 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-09-16 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 1 |
| 2019-09-13 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-09-12 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-09-11 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-09-10 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-09-09 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-09-06 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-09-05 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-09-04 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-09-03 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-08-30 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-08-29 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-08-28 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-08-27 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-08-26 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 0 |
| 2019-08-23 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47 | 130 |
| 2019-08-22 | $26.05 | $26.05 | $26.05 | $26.05 | $21.33 | 0 |
| 2019-08-21 | $26.05 | $26.05 | $26.05 | $26.05 | $21.33 | 0 |
| 2019-08-20 | $26.05 | $26.05 | $26.05 | $26.05 | $21.33 | 500 |
| 2019-08-19 | $26.50 | $26.50 | $26.50 | $26.50 | $21.70 | 0 |
| 2019-08-16 | $26.50 | $26.50 | $26.50 | $26.50 | $21.70 | 20 |
| 2019-08-15 | $26.50 | $26.50 | $26.50 | $26.50 | $21.70 | 0 |
| 2019-08-14 | $26.50 | $26.50 | $26.50 | $26.50 | $21.70 | 252 |
| 2019-08-13 | $27.10 | $27.10 | $27.10 | $27.10 | $21.80 | 600 |
| 2019-08-12 | $27.10 | $27.10 | $27.10 | $27.10 | $21.80 | 600 |
| 2019-08-09 | $27.10 | $27.10 | $27.10 | $27.10 | $21.80 | 552 |
| 2019-08-08 | $26.90 | $26.90 | $26.90 | $26.90 | $21.64 | 400 |
| 2019-08-07 | $26.90 | $26.90 | $26.90 | $26.90 | $21.64 | 430 |
| 2019-08-06 | $26.45 | $26.45 | $26.45 | $26.45 | $21.27 | 100 |
| 2019-08-05 | $26.45 | $26.45 | $26.45 | $26.45 | $21.27 | 100 |
| 2019-08-02 | $26.45 | $26.45 | $26.45 | $26.45 | $21.27 | 135 |
| 2019-08-01 | $26.60 | $26.64 | $26.50 | $26.50 | $21.31 | 1,200 |
| 2019-07-31 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 400 |
| 2019-07-30 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 400 |
| 2019-07-29 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 400 |
| 2019-07-26 | $26.80 | $26.80 | $26.80 | $26.80 | $21.56 | 0 |
| 2019-07-25 | $26.80 | $26.80 | $26.80 | $26.80 | $21.56 | 200 |
| 2019-07-24 | $26.24 | $26.37 | $26.20 | $26.37 | $21.21 | 1,100 |
| 2019-07-23 | $26.55 | $26.70 | $26.55 | $26.70 | $21.47 | 750 |
| 2019-07-22 | $26.25 | $26.25 | $26.25 | $26.25 | $21.11 | 73 |
| 2019-07-19 | $26.16 | $26.25 | $26.16 | $26.25 | $21.11 | 1,000 |
| 2019-07-18 | $26.60 | $26.60 | $26.60 | $26.60 | $21.39 | 0 |
| 2019-07-17 | $26.60 | $26.60 | $26.60 | $26.60 | $21.39 | 100 |
| 2019-07-16 | $26.20 | $26.20 | $26.20 | $26.20 | $21.07 | 0 |
| 2019-07-15 | $26.20 | $26.20 | $26.20 | $26.20 | $21.07 | 0 |
| 2019-07-12 | $26.20 | $26.20 | $26.20 | $26.20 | $21.07 | 0 |
| 2019-07-11 | $26.20 | $26.20 | $26.20 | $26.20 | $21.07 | 66 |
| 2019-07-10 | $26.20 | $26.20 | $26.20 | $26.20 | $21.07 | 700 |
| 2019-07-09 | $26.25 | $26.25 | $26.25 | $26.25 | $21.11 | 300 |
| 2019-07-08 | $26.25 | $26.25 | $26.25 | $26.25 | $21.11 | 400 |
| 2019-07-05 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 147 |
| 2019-07-03 | $26.60 | $26.60 | $26.60 | $26.60 | $21.39 | 0 |
| 2019-07-02 | $26.60 | $26.60 | $26.60 | $26.60 | $21.39 | 200 |
| 2019-07-01 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 0 |
| 2019-06-28 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 200 |
| 2019-06-27 | $26.10 | $26.10 | $26.10 | $26.10 | $20.99 | 100 |
| 2019-06-26 | $25.72 | $25.72 | $25.72 | $25.72 | $20.69 | 50 |
| 2019-06-25 | $25.72 | $25.72 | $25.72 | $25.72 | $20.69 | 500 |
| 2019-06-24 | $25.30 | $25.76 | $25.30 | $25.76 | $20.72 | 986 |
| 2019-06-21 | $25.80 | $25.80 | $25.80 | $25.80 | $20.75 | 0 |
| 2019-06-18 | $25.80 | $25.80 | $25.80 | $25.80 | $20.75 | 0 |
| 2019-06-17 | $25.80 | $25.80 | $25.80 | $25.80 | $20.75 | 2 |
| 2019-06-14 | $25.80 | $25.80 | $25.80 | $25.80 | $20.75 | 165 |
| 2019-06-13 | $25.95 | $25.95 | $25.95 | $25.95 | $20.87 | 0 |
| 2019-06-12 | $25.95 | $25.95 | $25.95 | $25.95 | $20.87 | 200 |
| 2019-06-11 | $25.95 | $25.95 | $25.95 | $25.95 | $20.87 | 426 |
| 2019-06-06 | $25.77 | $25.95 | $25.77 | $25.95 | $20.87 | 860 |
| 2019-06-05 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 0 |
| 2019-06-03 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 0 |
| 2019-05-31 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 0 |
| 2019-05-30 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 0 |
| 2019-05-29 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 0 |
| 2019-05-28 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 0 |
| 2019-05-24 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 0 |
| 2019-05-23 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 50 |
| 2019-05-22 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 200 |
| 2019-05-21 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 0 |
| 2019-05-20 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 65 |
| 2019-05-17 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 0 |
| 2019-05-16 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 100 |
| 2019-05-15 | $25.79 | $25.79 | $25.79 | $25.79 | $20.74 | 100 |
| 2019-05-14 | $26.50 | $26.50 | $26.50 | $26.50 | $21.31 | 100 |
| 2019-05-13 | $26.50 | $26.50 | $26.50 | $26.50 | $20.93 | 100 |
| 2019-05-10 | $26.40 | $26.40 | $26.40 | $26.40 | $20.85 | 100 |
| 2019-05-09 | $26.35 | $26.38 | $26.35 | $26.38 | $20.84 | 300 |
| 2019-05-08 | $26.70 | $26.70 | $26.70 | $26.70 | $21.09 | 0 |
| 2019-05-07 | $26.70 | $26.70 | $26.70 | $26.70 | $21.09 | 0 |
| 2019-05-06 | $26.70 | $26.70 | $26.70 | $26.70 | $21.09 | 0 |
| 2019-05-03 | $26.05 | $26.71 | $26.05 | $26.70 | $21.09 | 300 |
| 2019-05-02 | $29.44 | $29.84 | $27.86 | $27.91 | $22.05 | 2,965 |
| 2019-05-01 | $26.77 | $26.77 | $26.77 | $26.77 | $21.14 | 65 |
| 2019-04-30 | $26.76 | $26.77 | $26.76 | $26.77 | $21.14 | 1,001 |
| 2019-04-29 | $26.10 | $26.71 | $26.10 | $26.65 | $21.05 | 1,080 |
| 2019-04-26 | $25.84 | $25.87 | $25.71 | $25.73 | $20.32 | 1,400 |
| 2019-04-25 | $25.69 | $25.93 | $25.65 | $25.93 | $20.48 | 2,400 |
| 2019-04-24 | $25.69 | $25.94 | $25.67 | $25.77 | $20.35 | 1,804 |
| 2019-04-23 | $25.75 | $25.90 | $25.71 | $25.90 | $20.46 | 4,775 |
| 2019-04-22 | $25.70 | $25.75 | $25.70 | $25.75 | $20.34 | 895 |
| 2019-04-18 | $25.62 | $25.63 | $25.54 | $25.63 | $20.24 | 1,000 |
| 2019-04-17 | $25.75 | $25.75 | $25.75 | $25.75 | $20.34 | 1 |
| 2019-04-16 | $25.75 | $25.75 | $25.34 | $25.75 | $20.34 | 3,920 |
| 2019-04-15 | $25.60 | $25.68 | $25.52 | $25.68 | $20.28 | 1,900 |
| 2019-04-12 | $25.67 | $25.67 | $25.67 | $25.67 | $20.28 | 0 |
| 2019-04-11 | $25.90 | $25.90 | $25.67 | $25.67 | $20.28 | 400 |
| 2019-04-10 | $25.03 | $25.03 | $25.03 | $25.03 | $19.77 | 200 |
| 2019-04-09 | $25.85 | $25.85 | $25.85 | $25.85 | $20.42 | 200 |
| 2019-04-08 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 0 |
| 2019-04-05 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 0 |
| 2019-04-04 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 5 |
| 2019-04-03 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 0 |
| 2019-04-02 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 0 |
| 2019-04-01 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 0 |
| 2019-03-29 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 0 |
| 2019-03-28 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 0 |
| 2019-03-27 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 80 |
| 2019-03-26 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 0 |
| 2019-03-25 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 0 |
| 2019-03-22 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 0 |
| 2019-03-21 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 0 |
| 2019-03-20 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 0 |
| 2019-03-18 | $25.80 | $25.80 | $25.80 | $25.80 | $20.38 | 200 |
| 2019-03-15 | $25.70 | $25.70 | $25.70 | $25.70 | $20.30 | 100 |
| 2019-03-14 | $25.54 | $25.69 | $25.54 | $25.69 | $20.29 | 400 |
| 2019-03-13 | $25.51 | $25.51 | $25.51 | $25.51 | $20.15 | 180 |
| 2019-03-12 | $25.69 | $25.69 | $25.69 | $25.69 | $20.29 | 0 |
| 2019-03-11 | $25.69 | $25.69 | $25.69 | $25.69 | $20.29 | 0 |
| 2019-03-08 | $25.69 | $25.69 | $25.69 | $25.69 | $20.29 | 100 |
| 2019-03-07 | $25.69 | $25.69 | $25.69 | $25.69 | $20.29 | 0 |
| 2019-03-06 | $25.69 | $25.69 | $25.69 | $25.69 | $20.29 | 1 |
| 2019-03-05 | $25.69 | $25.69 | $25.69 | $25.69 | $20.29 | 290 |
| 2019-03-04 | $25.56 | $25.56 | $25.56 | $25.56 | $20.19 | 160 |
| 2019-03-01 | $25.35 | $25.35 | $25.35 | $25.35 | $20.02 | 300 |
| 2019-02-28 | $25.25 | $25.25 | $25.25 | $25.25 | $19.94 | 0 |
| 2019-02-27 | $25.27 | $25.27 | $25.25 | $25.25 | $19.94 | 300 |
| 2019-02-26 | $25.25 | $25.25 | $25.20 | $25.20 | $19.90 | 400 |
| 2019-02-22 | $25.02 | $25.05 | $25.00 | $25.05 | $19.79 | 1,000 |
| 2019-02-21 | $25.31 | $25.31 | $25.30 | $25.30 | $19.98 | 1,190 |
| 2019-02-20 | $25.27 | $25.27 | $25.27 | $25.27 | $19.96 | 400 |
| 2019-02-19 | $25.70 | $25.70 | $25.70 | $25.70 | $20.30 | 150 |
| 2019-02-15 | $25.65 | $25.65 | $25.65 | $25.65 | $20.26 | 260 |
| 2019-02-14 | $25.55 | $25.55 | $25.55 | $25.55 | $20.18 | 200 |
| 2019-02-13 | $25.75 | $25.75 | $25.75 | $25.75 | $19.96 | 1,400 |
| 2019-02-12 | $25.80 | $25.80 | $25.75 | $25.75 | $19.96 | 500 |
| 2019-02-11 | $25.80 | $25.80 | $25.79 | $25.79 | $19.99 | 200 |
| 2019-02-08 | $25.77 | $25.80 | $25.77 | $25.80 | $20.00 | 200 |
| 2019-02-07 | $25.44 | $25.44 | $25.44 | $25.44 | $19.72 | 0 |
| 2019-02-06 | $25.44 | $25.44 | $25.44 | $25.44 | $19.72 | 40 |
| 2019-02-05 | $25.44 | $25.44 | $25.44 | $25.44 | $19.72 | 0 |
| 2019-02-04 | $25.44 | $25.44 | $25.44 | $25.44 | $19.72 | 0 |
| 2019-02-01 | $25.44 | $25.44 | $25.44 | $25.44 | $19.72 | 100 |
| 2019-01-31 | $25.51 | $25.51 | $25.51 | $25.51 | $19.77 | 0 |
| 2019-01-30 | $25.51 | $25.51 | $25.51 | $25.51 | $19.77 | 0 |
| 2019-01-29 | $25.51 | $25.51 | $25.51 | $25.51 | $19.77 | 0 |
| 2019-01-28 | $25.51 | $25.51 | $25.51 | $25.51 | $19.77 | 0 |
| 2019-01-25 | $25.51 | $25.51 | $25.51 | $25.51 | $19.77 | 0 |
| 2019-01-24 | $25.51 | $25.51 | $25.51 | $25.51 | $19.77 | 0 |
| 2019-01-23 | $25.51 | $25.51 | $25.51 | $25.51 | $19.77 | 0 |
| 2019-01-18 | $25.51 | $25.51 | $25.51 | $25.51 | $19.77 | 50 |
| 2019-01-17 | $25.51 | $25.51 | $25.51 | $25.51 | $19.77 | 0 |
| 2019-01-16 | $25.51 | $25.51 | $25.51 | $25.51 | $19.77 | 0 |
| 2019-01-15 | $25.75 | $25.75 | $25.51 | $25.51 | $19.77 | 700 |
| 2019-01-14 | $25.58 | $25.58 | $25.58 | $25.58 | $19.83 | 1 |
| 2019-01-11 | $25.40 | $25.59 | $25.40 | $25.58 | $19.83 | 670 |
| 2019-01-10 | $25.42 | $25.42 | $25.42 | $25.42 | $19.70 | 200 |
| 2019-01-09 | $25.42 | $25.42 | $25.42 | $25.42 | $19.70 | 100 |
| 2019-01-08 | $25.65 | $25.65 | $25.65 | $25.65 | $19.88 | 100 |
| 2019-01-07 | $25.41 | $25.41 | $25.41 | $25.41 | $19.70 | 200 |
| 2019-01-04 | $25.50 | $25.50 | $25.40 | $25.40 | $19.69 | 1,300 |
| 2019-01-03 | $25.71 | $25.71 | $25.71 | $25.71 | $19.93 | 0 |
| 2019-01-02 | $25.71 | $25.71 | $25.71 | $25.71 | $19.93 | 100 |
| 2018-12-28 | $25.80 | $25.80 | $25.71 | $25.75 | $19.96 | 541 |
| 2018-12-27 | $26.00 | $26.00 | $26.00 | $26.00 | $20.15 | 504 |
| 2018-12-26 | $25.50 | $25.50 | $25.50 | $25.50 | $19.77 | 87 |
| 2018-12-24 | $25.50 | $25.50 | $25.50 | $25.50 | $19.77 | 0 |
| 2018-12-21 | $25.27 | $25.87 | $25.27 | $25.50 | $19.77 | 700 |
| 2018-12-20 | $25.13 | $25.13 | $25.11 | $25.11 | $19.46 | 400 |
| 2018-12-19 | $25.75 | $25.75 | $25.40 | $25.40 | $19.69 | 550 |
| 2018-12-18 | $25.75 | $26.00 | $25.75 | $25.75 | $19.96 | 1,290 |
| 2018-12-17 | $25.76 | $25.76 | $25.75 | $25.75 | $19.96 | 475 |
| 2018-12-14 | $26.25 | $26.25 | $26.25 | $26.25 | $20.35 | 0 |
| 2018-12-13 | $26.10 | $26.25 | $26.10 | $26.25 | $20.35 | 1,535 |
| 2018-12-12 | $26.00 | $26.00 | $26.00 | $26.00 | $20.15 | 0 |
| 2018-12-11 | $26.00 | $26.00 | $26.00 | $26.00 | $20.15 | 0 |
| 2018-12-10 | $26.00 | $26.00 | $26.00 | $26.00 | $20.15 | 324 |
| 2018-12-07 | $25.14 | $26.25 | $25.14 | $25.48 | $19.75 | 2,800 |
| 2018-12-06 | $26.26 | $26.26 | $26.26 | $26.26 | $20.35 | 300 |
| 2018-12-04 | $26.00 | $26.00 | $26.00 | $26.00 | $20.15 | 50 |
| 2018-12-03 | $26.13 | $26.77 | $26.00 | $26.00 | $20.15 | 1,174 |
| 2018-11-30 | $26.00 | $26.00 | $26.00 | $26.00 | $20.15 | 0 |
| 2018-11-29 | $26.00 | $26.00 | $26.00 | $26.00 | $20.15 | 0 |
| 2018-11-28 | $26.00 | $26.00 | $26.00 | $26.00 | $20.15 | 0 |
| 2018-11-27 | $26.00 | $26.00 | $26.00 | $26.00 | $20.15 | 0 |
| 2018-11-26 | $26.00 | $26.00 | $26.00 | $26.00 | $20.15 | 0 |
| 2018-11-21 | $26.00 | $26.00 | $26.00 | $26.00 | $20.15 | 0 |
| 2018-11-20 | $26.00 | $26.00 | $26.00 | $26.00 | $20.15 | 0 |
| 2018-11-19 | $26.00 | $26.00 | $26.00 | $26.00 | $20.15 | 0 |
| 2018-11-16 | $26.00 | $26.00 | $26.00 | $26.00 | $20.15 | 549 |
| 2018-11-15 | $26.71 | $26.71 | $26.71 | $26.71 | $20.70 | 0 |
| 2018-11-14 | $26.71 | $26.71 | $26.71 | $26.71 | $20.70 | 0 |
| 2018-11-13 | $26.71 | $26.71 | $26.71 | $26.71 | $20.34 | 0 |
| 2018-11-12 | $26.71 | $26.71 | $26.71 | $26.71 | $20.34 | 100 |
| 2018-11-09 | $26.20 | $26.80 | $26.20 | $26.80 | $20.40 | 500 |
| 2018-11-08 | $26.80 | $26.80 | $26.80 | $26.80 | $20.40 | 0 |
| 2018-11-07 | $26.73 | $26.80 | $26.73 | $26.80 | $20.40 | 302 |
| 2018-11-06 | $26.20 | $26.75 | $26.20 | $26.75 | $20.37 | 418 |
| 2018-11-05 | $25.80 | $25.80 | $25.80 | $25.80 | $19.64 | 0 |
| 2018-11-02 | $25.80 | $25.80 | $25.80 | $25.80 | $19.64 | 299 |
| 2018-11-01 | $25.75 | $25.75 | $25.75 | $25.75 | $19.61 | 50 |
| 2018-10-31 | $25.50 | $25.75 | $25.50 | $25.75 | $19.61 | 1,400 |
| 2018-10-30 | $26.90 | $26.90 | $26.90 | $26.90 | $20.48 | 15 |
| 2018-10-29 | $26.90 | $26.90 | $26.90 | $26.90 | $20.48 | 160 |
| 2018-10-26 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 30 |
| 2018-10-25 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-10-24 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-10-23 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 600 |
| 2018-10-22 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-10-19 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-10-18 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-10-17 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-10-16 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-10-15 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-10-12 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 100 |
| 2018-10-11 | $26.37 | $26.37 | $26.37 | $26.37 | $20.08 | 0 |
| 2018-10-10 | $26.37 | $26.37 | $26.37 | $26.37 | $20.08 | 0 |
| 2018-10-09 | $26.37 | $26.37 | $26.37 | $26.37 | $20.08 | 0 |
| 2018-10-08 | $26.37 | $26.37 | $26.37 | $26.37 | $20.08 | 0 |
| 2018-10-05 | $26.37 | $26.37 | $26.37 | $26.37 | $20.08 | 200 |
| 2018-10-04 | $26.12 | $26.12 | $26.12 | $26.12 | $19.89 | 0 |
| 2018-10-03 | $26.12 | $26.12 | $26.12 | $26.12 | $19.89 | 0 |
| 2018-10-02 | $26.12 | $26.12 | $26.12 | $26.12 | $19.89 | 0 |
| 2018-10-01 | $26.12 | $26.12 | $26.12 | $26.12 | $19.89 | 100 |
| 2018-09-28 | $26.35 | $26.35 | $26.35 | $26.35 | $20.06 | 0 |
| 2018-09-27 | $26.35 | $26.35 | $26.35 | $26.35 | $20.06 | 0 |
| 2018-09-26 | $26.35 | $26.35 | $26.35 | $26.35 | $20.06 | 100 |
| 2018-09-25 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-09-24 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-09-21 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-09-20 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 200 |
| 2018-09-19 | $25.50 | $25.50 | $25.50 | $25.50 | $19.41 | 0 |
| 2018-09-18 | $25.53 | $25.53 | $25.50 | $25.50 | $19.41 | 200 |
| 2018-09-17 | $25.75 | $25.75 | $25.75 | $25.75 | $19.61 | 0 |
| 2018-09-14 | $25.75 | $25.75 | $25.75 | $25.75 | $19.61 | 0 |
| 2018-09-13 | $25.75 | $25.75 | $25.75 | $25.75 | $19.61 | 0 |
| 2018-09-12 | $25.75 | $25.75 | $25.75 | $25.75 | $19.61 | 10 |
| 2018-09-11 | $25.75 | $25.75 | $25.75 | $25.75 | $19.61 | 0 |
| 2018-09-10 | $25.70 | $25.75 | $25.70 | $25.75 | $19.61 | 800 |
| 2018-09-07 | $25.75 | $25.75 | $25.75 | $25.75 | $19.61 | 30 |
| 2018-09-06 | $25.75 | $25.75 | $25.75 | $25.75 | $19.61 | 200 |
| 2018-09-05 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-09-04 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-08-31 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-08-30 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-08-29 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-08-28 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-08-27 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 5 |
| 2018-08-24 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-08-23 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-08-22 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-08-21 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-08-20 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-08-17 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-08-16 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-08-15 | $26.36 | $26.40 | $26.36 | $26.40 | $20.10 | 300 |
| 2018-08-14 | $26.40 | $26.40 | $26.40 | $26.40 | $20.10 | 0 |
| 2018-08-13 | $26.40 | $26.40 | $26.40 | $26.40 | $19.74 | 0 |
| 2018-08-10 | $26.40 | $26.40 | $26.40 | $26.40 | $19.74 | 0 |
| 2018-08-09 | $26.40 | $26.40 | $26.40 | $26.40 | $19.74 | 0 |
| 2018-08-08 | $26.40 | $26.40 | $26.40 | $26.40 | $19.74 | 0 |
| 2018-08-07 | $26.40 | $26.40 | $26.40 | $26.40 | $19.74 | 0 |
| 2018-08-06 | $26.40 | $26.40 | $26.40 | $26.40 | $19.74 | 0 |
| 2018-08-03 | $26.40 | $26.40 | $26.40 | $26.40 | $19.74 | 0 |
| 2018-08-02 | $26.40 | $26.40 | $26.40 | $26.40 | $19.74 | 0 |
| 2018-08-01 | $26.40 | $26.40 | $26.40 | $26.40 | $19.74 | 0 |
| 2018-07-31 | $26.40 | $26.40 | $26.40 | $26.40 | $19.74 | 300 |
| 2018-07-30 | $25.54 | $25.54 | $25.54 | $25.54 | $19.10 | 0 |
| 2018-07-27 | $25.54 | $25.54 | $25.54 | $25.54 | $19.10 | 0 |
| 2018-07-26 | $25.54 | $25.54 | $25.54 | $25.54 | $19.10 | 0 |
| 2018-07-25 | $25.54 | $25.54 | $25.54 | $25.54 | $19.10 | 0 |
| 2018-07-24 | $25.54 | $25.54 | $25.54 | $25.54 | $19.10 | 0 |
| 2018-07-23 | $25.53 | $25.54 | $25.51 | $25.54 | $19.10 | 370 |
| 2018-07-20 | $25.55 | $25.55 | $25.55 | $25.55 | $19.10 | 0 |
| 2018-07-19 | $25.55 | $25.55 | $25.55 | $25.55 | $19.10 | 0 |
| 2018-07-18 | $25.52 | $25.56 | $25.52 | $25.55 | $19.10 | 700 |
| 2018-07-17 | $25.92 | $25.92 | $25.92 | $25.92 | $19.38 | 0 |
| 2018-07-16 | $25.80 | $25.92 | $25.80 | $25.92 | $19.38 | 400 |
| 2018-07-13 | $26.40 | $26.40 | $26.40 | $26.40 | $19.74 | 100 |
| 2018-07-12 | $26.40 | $26.40 | $26.40 | $26.40 | $19.74 | 0 |
| 2018-07-11 | $26.40 | $26.40 | $26.40 | $26.40 | $19.74 | 100 |
| 2018-07-10 | $25.50 | $25.50 | $25.50 | $25.50 | $19.07 | 0 |
| 2018-07-09 | $25.50 | $25.50 | $25.50 | $25.50 | $19.07 | 0 |
| 2018-07-06 | $25.50 | $25.50 | $25.50 | $25.50 | $19.07 | 0 |
| 2018-07-05 | $25.50 | $25.50 | $25.50 | $25.50 | $19.07 | 0 |
| 2018-07-03 | $25.50 | $25.50 | $25.50 | $25.50 | $19.07 | 0 |
| 2018-07-02 | $25.50 | $25.50 | $25.50 | $25.50 | $19.07 | 0 |
| 2018-06-29 | $25.50 | $25.50 | $25.50 | $25.50 | $19.07 | 0 |
| 2018-06-28 | $25.50 | $25.50 | $25.50 | $25.50 | $19.07 | 0 |
| 2018-06-27 | $25.50 | $25.50 | $25.50 | $25.50 | $19.07 | 300 |
| 2018-06-26 | $26.08 | $26.08 | $26.08 | $26.08 | $19.50 | 48 |
| 2018-06-25 | $26.24 | $26.24 | $25.72 | $26.08 | $19.50 | 563 |
| 2018-06-22 | $26.11 | $26.11 | $26.11 | $26.11 | $19.52 | 0 |
| 2018-06-21 | $26.11 | $26.11 | $26.11 | $26.11 | $19.52 | 0 |
| 2018-06-20 | $26.11 | $26.11 | $26.11 | $26.11 | $19.52 | 100 |
| 2018-06-19 | $26.16 | $26.16 | $26.16 | $26.16 | $19.56 | 150 |
| 2018-06-18 | $25.44 | $25.44 | $25.44 | $25.44 | $19.02 | 0 |
| 2018-06-15 | $25.44 | $25.44 | $25.44 | $25.44 | $19.02 | 0 |
| 2018-06-14 | $25.44 | $25.44 | $25.44 | $25.44 | $19.02 | 0 |
| 2018-06-13 | $25.44 | $25.44 | $25.44 | $25.44 | $19.02 | 300 |
| 2018-06-12 | $25.48 | $25.48 | $25.48 | $25.48 | $19.05 | 0 |
| 2018-06-11 | $25.48 | $25.48 | $25.48 | $25.48 | $19.05 | 100 |
| 2018-06-08 | $25.41 | $25.41 | $25.41 | $25.41 | $19.00 | 0 |
| 2018-06-07 | $25.41 | $25.41 | $25.41 | $25.41 | $19.00 | 0 |
| 2018-06-06 | $25.41 | $25.41 | $25.41 | $25.41 | $19.00 | 0 |
| 2018-06-05 | $25.44 | $25.44 | $25.41 | $25.41 | $19.00 | 400 |
| 2018-06-04 | $26.00 | $26.00 | $26.00 | $26.00 | $19.44 | 0 |
| 2018-06-01 | $26.00 | $26.00 | $26.00 | $26.00 | $19.44 | 0 |
| 2018-05-31 | $26.00 | $26.00 | $26.00 | $26.00 | $19.44 | 0 |
| 2018-05-30 | $26.00 | $26.00 | $26.00 | $26.00 | $19.44 | 0 |
| 2018-05-29 | $26.00 | $26.00 | $26.00 | $26.00 | $19.44 | 100 |
| 2018-05-25 | $26.00 | $26.00 | $26.00 | $26.00 | $19.44 | 277 |
| 2018-05-24 | $26.00 | $26.00 | $26.00 | $26.00 | $19.44 | 0 |
| 2018-05-23 | $26.00 | $26.00 | $26.00 | $26.00 | $19.44 | 0 |
| 2018-05-22 | $26.00 | $26.00 | $26.00 | $26.00 | $19.44 | 0 |
| 2018-05-21 | $25.30 | $26.00 | $25.30 | $26.00 | $19.44 | 400 |
| 2018-05-18 | $26.50 | $26.50 | $26.45 | $26.48 | $19.80 | 707 |
| 2018-05-17 | $25.50 | $25.50 | $25.50 | $25.50 | $19.07 | 0 |
| 2018-05-16 | $25.50 | $25.50 | $25.50 | $25.50 | $19.07 | 0 |
| 2018-05-15 | $25.50 | $25.50 | $25.50 | $25.50 | $19.07 | 0 |
| 2018-05-14 | $25.50 | $25.50 | $25.50 | $25.50 | $19.07 | 1,300 |
| 2018-05-11 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 79 |
| 2018-05-10 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-05-09 | $25.35 | $25.36 | $25.30 | $25.30 | $18.56 | 870 |
| 2018-05-08 | $26.50 | $26.50 | $26.50 | $26.50 | $19.44 | 0 |
| 2018-05-07 | $26.50 | $26.50 | $26.50 | $26.50 | $19.44 | 15 |
| 2018-05-04 | $26.50 | $26.50 | $26.50 | $26.50 | $19.44 | 0 |
| 2018-05-03 | $26.45 | $26.50 | $26.45 | $26.50 | $19.44 | 529 |
| 2018-05-02 | $26.45 | $26.45 | $26.45 | $26.45 | $19.41 | 0 |
| 2018-05-01 | $26.45 | $26.45 | $26.45 | $26.45 | $19.41 | 3 |
| 2018-04-30 | $26.45 | $26.45 | $26.45 | $26.45 | $19.41 | 0 |
| 2018-04-27 | $26.45 | $26.45 | $26.45 | $26.45 | $19.41 | 0 |
| 2018-04-26 | $26.45 | $26.45 | $26.45 | $26.45 | $19.41 | 0 |
| 2018-04-25 | $26.45 | $26.45 | $26.45 | $26.45 | $19.41 | 0 |
| 2018-04-24 | $26.45 | $26.45 | $26.45 | $26.45 | $19.41 | 0 |
| 2018-04-23 | $26.45 | $26.45 | $26.45 | $26.45 | $19.41 | 200 |
| 2018-04-20 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-04-19 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-04-18 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-04-17 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-04-16 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-04-13 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-04-12 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-04-11 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-04-10 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-04-09 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-04-06 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-04-05 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-04-04 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-04-03 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-04-02 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-03-29 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-03-28 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-03-27 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-03-26 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-03-23 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-03-22 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-03-21 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-03-20 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-03-19 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-03-16 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 0 |
| 2018-03-15 | $25.98 | $25.98 | $25.98 | $25.98 | $19.06 | 100 |
| 2018-03-14 | $25.97 | $25.97 | $25.97 | $25.97 | $19.05 | 0 |
| 2018-03-13 | $25.97 | $25.97 | $25.97 | $25.97 | $19.05 | 100 |
| 2018-03-12 | $25.81 | $25.81 | $25.81 | $25.81 | $18.94 | 0 |
| 2018-03-09 | $25.81 | $25.81 | $25.81 | $25.81 | $18.94 | 0 |
| 2018-03-08 | $25.81 | $25.81 | $25.81 | $25.81 | $18.94 | 48 |
| 2018-03-07 | $25.81 | $25.81 | $25.81 | $25.81 | $18.94 | 0 |
| 2018-03-06 | $25.81 | $25.81 | $25.81 | $25.81 | $18.94 | 0 |
| 2018-03-05 | $25.81 | $25.81 | $25.81 | $25.81 | $18.94 | 0 |
| 2018-03-02 | $25.81 | $25.81 | $25.81 | $25.81 | $18.94 | 0 |
| 2018-03-01 | $25.81 | $25.81 | $25.81 | $25.81 | $18.94 | 0 |
| 2018-02-28 | $25.81 | $25.81 | $25.81 | $25.81 | $18.94 | 0 |
| 2018-02-27 | $25.81 | $25.81 | $25.81 | $25.81 | $18.94 | 100 |
| 2018-02-26 | $25.75 | $25.75 | $25.75 | $25.75 | $18.89 | 0 |
| 2018-02-23 | $25.75 | $25.75 | $25.75 | $25.75 | $18.89 | 100 |
| 2018-02-22 | $25.45 | $25.45 | $25.45 | $25.45 | $18.67 | 0 |
| 2018-02-21 | $24.97 | $24.97 | $24.97 | $24.97 | $18.32 | 0 |
| 2018-02-20 | $25.45 | $25.45 | $25.45 | $25.45 | $18.67 | 0 |
| 2018-02-16 | $25.45 | $25.45 | $25.45 | $25.45 | $18.67 | 0 |
| 2018-02-15 | $25.45 | $25.45 | $25.45 | $25.45 | $18.67 | 0 |
| 2018-02-14 | $25.45 | $25.45 | $25.45 | $25.45 | $18.67 | 0 |
| 2018-02-13 | $25.45 | $25.45 | $25.45 | $25.45 | $18.32 | 0 |
| 2018-02-12 | $25.45 | $25.45 | $25.45 | $25.45 | $18.32 | 0 |
| 2018-02-09 | $25.45 | $25.45 | $25.45 | $25.45 | $18.32 | 0 |
| 2018-02-08 | $25.45 | $25.45 | $25.45 | $25.45 | $18.32 | 15 |
| 2018-02-07 | $25.45 | $25.45 | $25.45 | $25.45 | $18.32 | 0 |
| 2018-02-06 | $25.45 | $25.45 | $25.45 | $25.45 | $18.32 | 700 |
| 2018-02-05 | $25.55 | $25.55 | $25.45 | $25.45 | $18.32 | 350 |
| 2018-02-02 | $25.53 | $25.53 | $25.40 | $25.42 | $18.30 | 519 |
| 2018-02-01 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-31 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-30 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-29 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-26 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-25 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-24 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-23 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-22 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-19 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-18 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-17 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-16 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-12 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-11 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-10 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-09 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-08 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-05 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-04 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-03 | $26.53 | $26.53 | $26.53 | $26.53 | $19.10 | 0 |
| 2018-01-02 | $25.33 | $26.53 | $25.33 | $26.53 | $19.10 | 4,575 |
| 2017-12-29 | $25.61 | $25.61 | $25.60 | $25.61 | $18.44 | 2,114 |
| 2017-12-28 | $25.60 | $25.60 | $25.60 | $25.60 | $18.43 | 0 |
| 2017-12-27 | $25.60 | $25.60 | $25.60 | $25.60 | $18.43 | 0 |
| 2017-12-26 | $25.60 | $25.60 | $25.60 | $25.60 | $18.43 | 0 |
| 2017-12-22 | $25.60 | $25.60 | $25.60 | $25.60 | $18.43 | 0 |
| 2017-12-21 | $25.60 | $25.60 | $25.60 | $25.60 | $18.43 | 150 |
| 2017-12-20 | $25.60 | $25.60 | $25.60 | $25.60 | $18.43 | 0 |
| 2017-12-19 | $25.60 | $25.60 | $25.60 | $25.60 | $18.43 | 0 |
| 2017-12-18 | $25.60 | $25.60 | $25.60 | $25.60 | $18.43 | 300 |
| 2017-12-15 | $26.51 | $26.51 | $26.51 | $26.51 | $19.09 | 0 |
| 2017-12-14 | $26.51 | $26.51 | $26.51 | $26.51 | $19.09 | 0 |
| 2017-12-13 | $26.51 | $26.51 | $26.51 | $26.51 | $19.09 | 0 |
| 2017-12-12 | $25.55 | $26.51 | $25.55 | $26.51 | $19.09 | 1,200 |
| 2017-12-11 | $25.20 | $25.98 | $25.12 | $25.98 | $18.71 | 500 |
| 2017-12-08 | $25.25 | $25.25 | $25.25 | $25.25 | $18.18 | 0 |
| 2017-12-07 | $25.25 | $25.25 | $25.25 | $25.25 | $18.18 | 0 |
| 2017-12-06 | $25.25 | $25.25 | $25.25 | $25.25 | $18.18 | 0 |
| 2017-12-05 | $25.25 | $25.25 | $25.25 | $25.25 | $18.18 | 0 |
| 2017-12-04 | $25.25 | $25.25 | $25.25 | $25.25 | $18.18 | 0 |
| 2017-12-01 | $25.40 | $25.40 | $25.02 | $25.25 | $18.18 | 950 |
| 2017-11-30 | $26.55 | $26.55 | $26.55 | $26.55 | $19.12 | 0 |
| 2017-11-29 | $26.55 | $26.55 | $26.55 | $26.55 | $19.12 | 0 |
| 2017-11-28 | $26.55 | $26.55 | $26.55 | $26.55 | $19.12 | 0 |
| 2017-11-27 | $26.55 | $26.55 | $26.55 | $26.55 | $19.12 | 0 |
| 2017-11-24 | $26.07 | $26.07 | $26.07 | $26.07 | $18.77 | 0 |
| 2017-11-22 | $26.55 | $26.55 | $26.55 | $26.55 | $19.12 | 0 |
| 2017-11-21 | $26.55 | $26.55 | $26.55 | $26.55 | $19.12 | 0 |
| 2017-11-20 | $26.55 | $26.55 | $26.55 | $26.55 | $19.12 | 0 |
| 2017-11-17 | $26.55 | $26.55 | $26.55 | $26.55 | $19.12 | 0 |
| 2017-11-16 | $26.55 | $26.55 | $26.55 | $26.55 | $19.12 | 0 |
| 2017-11-15 | $26.55 | $26.55 | $26.55 | $26.55 | $19.12 | 0 |
| 2017-11-14 | $26.55 | $26.55 | $26.55 | $26.55 | $19.12 | 0 |
| 2017-11-13 | $26.55 | $26.55 | $26.55 | $26.55 | $18.77 | 0 |
| 2017-11-10 | $26.55 | $26.55 | $26.55 | $26.55 | $18.77 | 0 |
| 2017-11-09 | $26.55 | $26.55 | $26.55 | $26.55 | $18.77 | 0 |
| 2017-11-08 | $26.55 | $26.55 | $26.55 | $26.55 | $18.77 | 0 |
| 2017-11-07 | $26.55 | $26.55 | $26.55 | $26.55 | $18.77 | 250 |
| 2017-11-06 | $26.40 | $26.40 | $26.40 | $26.40 | $18.67 | 0 |
| 2017-11-03 | $26.40 | $26.40 | $26.40 | $26.40 | $18.67 | 324 |
| 2017-11-02 | $25.97 | $25.97 | $25.97 | $25.97 | $18.36 | 375 |
| 2017-11-01 | $26.40 | $26.40 | $26.40 | $26.40 | $18.67 | 0 |
| 2017-10-31 | $26.40 | $26.40 | $26.40 | $26.40 | $18.67 | 0 |
| 2017-10-30 | $26.40 | $26.40 | $26.40 | $26.40 | $18.67 | 0 |
| 2017-10-27 | $26.40 | $26.40 | $26.40 | $26.40 | $18.67 | 0 |
| 2017-10-26 | $26.40 | $26.40 | $26.40 | $26.40 | $18.67 | 0 |
| 2017-10-25 | $26.40 | $26.40 | $26.40 | $26.40 | $18.67 | 0 |
| 2017-10-24 | $26.40 | $26.40 | $26.40 | $26.40 | $18.67 | 30 |
| 2017-10-23 | $26.40 | $26.40 | $26.40 | $26.40 | $18.67 | 0 |
| 2017-10-20 | $26.40 | $26.40 | $26.40 | $26.40 | $18.67 | 0 |
| 2017-10-19 | $26.40 | $26.40 | $26.40 | $26.40 | $18.67 | 0 |
| 2017-10-18 | $26.40 | $26.40 | $26.40 | $26.40 | $18.67 | 0 |
| 2017-10-17 | $25.85 | $26.40 | $25.31 | $26.40 | $18.67 | 3,988 |
| 2017-10-16 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-10-13 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 10 |
| 2017-10-12 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-10-11 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-10-10 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-10-09 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-10-06 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-10-05 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-10-04 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-10-03 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-10-02 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 75 |
| 2017-09-29 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-09-28 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-09-27 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-09-26 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 125 |
| 2017-09-25 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-09-22 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 1 |
| 2017-09-21 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-09-20 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-09-19 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 1 |
| 2017-09-18 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 75 |
| 2017-09-15 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 2 |
| 2017-09-14 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 85 |
| 2017-09-13 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-09-12 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-09-11 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-09-08 | $26.15 | $26.25 | $26.10 | $26.25 | $18.56 | 1,650 |
| 2017-09-07 | $26.19 | $26.19 | $26.19 | $26.19 | $18.52 | 0 |
| 2017-09-06 | $26.19 | $26.19 | $26.19 | $26.19 | $18.52 | 1,000 |
| 2017-09-05 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-09-01 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2017-08-31 | $26.25 | $26.33 | $26.00 | $26.25 | $18.56 | 800 |
| 2017-08-30 | $25.80 | $25.80 | $25.80 | $25.80 | $18.24 | 100 |
| 2017-08-29 | $25.70 | $25.70 | $25.26 | $25.26 | $17.86 | 620 |
| 2017-08-28 | $25.32 | $25.32 | $25.32 | $25.32 | $17.90 | 0 |
| 2017-08-25 | $25.32 | $25.32 | $25.32 | $25.32 | $17.90 | 0 |
| 2017-08-24 | $25.32 | $25.32 | $25.32 | $25.32 | $17.90 | 0 |
| 2017-08-23 | $25.32 | $25.32 | $25.32 | $25.32 | $17.90 | 0 |
| 2017-08-22 | $25.32 | $25.32 | $25.32 | $25.32 | $17.90 | 7 |
| 2017-08-21 | $25.80 | $25.80 | $25.80 | $25.80 | $18.24 | 0 |
| 2017-08-18 | $25.80 | $25.80 | $25.80 | $25.80 | $18.24 | 0 |
| 2017-08-17 | $25.80 | $25.80 | $25.80 | $25.80 | $18.24 | 0 |
| 2017-08-16 | $25.80 | $25.80 | $25.80 | $25.80 | $18.24 | 0 |
| 2017-08-15 | $25.82 | $25.82 | $25.80 | $25.80 | $17.91 | 258 |
| 2017-08-14 | $25.81 | $25.81 | $25.81 | $25.81 | $17.91 | 0 |
| 2017-08-11 | $25.81 | $25.81 | $25.81 | $25.81 | $17.91 | 0 |
| 2017-08-10 | $25.81 | $25.81 | $25.81 | $25.81 | $17.91 | 45 |
| 2017-08-09 | $25.81 | $25.81 | $25.81 | $25.81 | $17.91 | 0 |
| 2017-08-08 | $25.81 | $25.81 | $25.81 | $25.81 | $17.91 | 0 |
| 2017-08-07 | $25.81 | $25.81 | $25.81 | $25.81 | $17.91 | 0 |
| 2017-08-04 | $25.81 | $25.81 | $25.81 | $25.81 | $17.91 | 0 |
| 2017-08-03 | $25.81 | $25.81 | $25.81 | $25.81 | $17.91 | 0 |
| 2017-08-02 | $25.81 | $25.81 | $25.81 | $25.81 | $17.91 | 0 |
| 2017-08-01 | $25.81 | $25.81 | $25.81 | $25.81 | $17.91 | 0 |
| 2017-07-31 | $25.75 | $25.81 | $25.75 | $25.81 | $17.91 | 2,470 |
| 2017-07-28 | $25.81 | $25.81 | $25.81 | $25.81 | $17.92 | 0 |
| 2017-07-27 | $25.81 | $25.81 | $25.81 | $25.81 | $17.92 | 0 |
| 2017-07-26 | $25.81 | $25.81 | $25.81 | $25.81 | $17.92 | 55 |
| 2017-07-25 | $25.81 | $25.81 | $25.81 | $25.81 | $17.92 | 45 |
| 2017-07-24 | $25.81 | $25.81 | $25.81 | $25.81 | $17.92 | 0 |
| 2017-07-21 | $25.81 | $25.81 | $25.81 | $25.81 | $17.92 | 0 |
| 2017-07-20 | $25.81 | $25.81 | $25.81 | $25.81 | $17.92 | 100 |
| 2017-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $18.05 | 0 |
| 2017-07-18 | $26.00 | $26.00 | $26.00 | $26.00 | $18.05 | 0 |
| 2017-07-17 | $26.00 | $26.00 | $26.00 | $26.00 | $18.05 | 0 |
| 2017-07-14 | $26.00 | $26.00 | $26.00 | $26.00 | $18.05 | 0 |
| 2017-07-13 | $26.00 | $26.00 | $26.00 | $26.00 | $18.05 | 0 |
| 2017-07-12 | $26.00 | $26.00 | $26.00 | $26.00 | $18.05 | 0 |
| 2017-07-11 | $26.00 | $26.00 | $26.00 | $26.00 | $18.05 | 0 |
| 2017-07-10 | $26.00 | $26.00 | $26.00 | $26.00 | $18.05 | 0 |
| 2017-07-07 | $26.00 | $26.00 | $26.00 | $26.00 | $18.05 | 0 |
| 2017-07-06 | $26.00 | $26.00 | $26.00 | $26.00 | $18.05 | 200 |
| 2017-07-05 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-07-03 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-30 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-29 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-28 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-27 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-26 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 75 |
| 2017-06-23 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-22 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-21 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-20 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-19 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-16 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-15 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-14 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-13 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-12 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-09 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-08 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 100 |
| 2017-06-07 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 100 |
| 2017-06-06 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-05 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-02 | $26.10 | $26.10 | $26.10 | $26.10 | $18.12 | 0 |
| 2017-06-01 | $25.99 | $26.10 | $25.99 | $26.10 | $18.12 | 200 |
| 2017-05-31 | $25.58 | $25.73 | $25.58 | $25.73 | $17.86 | 366 |
| 2017-05-30 | $25.65 | $25.65 | $25.65 | $25.65 | $17.80 | 0 |
| 2017-05-26 | $25.65 | $25.65 | $25.65 | $25.65 | $17.80 | 0 |
| 2017-05-25 | $25.65 | $25.65 | $25.65 | $25.65 | $17.80 | 0 |
| 2017-05-24 | $25.65 | $25.65 | $25.65 | $25.65 | $17.80 | 0 |
| 2017-05-23 | $25.65 | $25.65 | $25.65 | $25.65 | $17.80 | 0 |
| 2017-05-22 | $25.65 | $25.65 | $25.65 | $25.65 | $17.80 | 0 |
| 2017-05-19 | $25.65 | $25.65 | $25.65 | $25.65 | $17.80 | 0 |
| 2017-05-18 | $25.65 | $25.65 | $25.65 | $25.65 | $17.80 | 0 |
| 2017-05-17 | $25.65 | $25.65 | $25.65 | $25.65 | $17.80 | 100 |
| 2017-05-16 | $25.40 | $25.70 | $25.40 | $25.70 | $17.84 | 430 |
| 2017-05-15 | $25.88 | $25.88 | $25.88 | $25.88 | $17.96 | 0 |
| 2017-05-12 | $25.88 | $25.88 | $25.88 | $25.88 | $17.96 | 0 |
| 2017-05-11 | $25.88 | $25.88 | $25.88 | $25.88 | $17.96 | 0 |
| 2017-05-10 | $25.88 | $25.88 | $25.88 | $25.88 | $17.63 | 115 |
| 2017-05-09 | $25.88 | $25.88 | $25.88 | $25.88 | $17.63 | 0 |
| 2017-05-08 | $25.88 | $25.88 | $25.88 | $25.88 | $17.63 | 0 |
| 2017-05-05 | $25.60 | $25.88 | $25.60 | $25.88 | $17.63 | 425 |
| 2017-05-04 | $25.32 | $25.32 | $25.32 | $25.32 | $17.25 | 0 |
| 2017-05-03 | $25.32 | $25.32 | $25.32 | $25.32 | $17.25 | 0 |
| 2017-05-02 | $25.32 | $25.32 | $25.32 | $25.32 | $17.25 | 0 |
| 2017-05-01 | $25.32 | $25.32 | $25.32 | $25.32 | $17.25 | 0 |
| 2017-04-28 | $25.34 | $25.34 | $25.32 | $25.32 | $17.25 | 911 |
| 2017-04-27 | $25.27 | $25.27 | $25.27 | $25.27 | $17.22 | 0 |
| 2017-04-26 | $25.27 | $25.27 | $25.27 | $25.27 | $17.22 | 9 |
| 2017-04-25 | $25.27 | $25.27 | $25.27 | $25.27 | $17.22 | 0 |
| 2017-04-24 | $25.27 | $25.27 | $25.27 | $25.27 | $17.22 | 0 |
| 2017-04-21 | $25.60 | $25.60 | $25.27 | $25.27 | $17.22 | 679 |
| 2017-04-20 | $25.50 | $25.50 | $25.50 | $25.50 | $17.38 | 0 |
| 2017-04-19 | $25.56 | $25.75 | $25.50 | $25.50 | $17.38 | 539 |
| 2017-04-18 | $25.70 | $25.70 | $25.70 | $25.70 | $17.51 | 39 |
| 2017-04-17 | $25.70 | $25.70 | $25.70 | $25.70 | $17.51 | 0 |
| 2017-04-13 | $25.70 | $25.70 | $25.70 | $25.70 | $17.51 | 0 |
| 2017-04-12 | $25.70 | $25.70 | $25.70 | $25.70 | $17.51 | 0 |
| 2017-04-11 | $25.55 | $25.70 | $25.55 | $25.70 | $17.51 | 500 |
| 2017-04-10 | $25.65 | $25.65 | $25.65 | $25.65 | $17.48 | 199 |
| 2017-04-07 | $25.65 | $25.65 | $25.65 | $25.65 | $17.48 | 75 |
| 2017-04-06 | $25.30 | $25.65 | $25.30 | $25.65 | $17.48 | 661 |
| 2017-04-05 | $25.30 | $25.30 | $25.30 | $25.30 | $17.24 | 200 |
| 2017-04-04 | $25.30 | $25.30 | $25.30 | $25.30 | $17.24 | 0 |
| 2017-04-03 | $25.35 | $25.35 | $25.30 | $25.30 | $17.24 | 1,290 |
| 2017-03-31 | $25.25 | $25.25 | $25.25 | $25.25 | $17.20 | 200 |
| 2017-03-30 | $25.20 | $25.20 | $25.20 | $25.20 | $17.17 | 365 |
| 2017-03-29 | $25.15 | $25.15 | $25.15 | $25.15 | $17.14 | 0 |
| 2017-03-28 | $25.15 | $25.15 | $25.15 | $25.15 | $17.14 | 0 |
| 2017-03-27 | $25.20 | $25.20 | $25.15 | $25.15 | $17.14 | 700 |
| 2017-03-24 | $25.15 | $25.25 | $25.09 | $25.20 | $17.17 | 1,932 |
| 2017-03-23 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-03-22 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-03-21 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 1 |
| 2017-03-20 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-03-17 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-03-16 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-03-15 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-03-14 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 70 |
| 2017-03-13 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-03-10 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-03-09 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-03-08 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-03-07 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-03-06 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-03-03 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-03-02 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 115 |
| 2017-03-01 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-02-28 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-02-27 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-02-24 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-02-23 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-02-22 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 0 |
| 2017-02-21 | $25.40 | $25.40 | $25.40 | $25.40 | $17.31 | 100 |
| 2017-02-17 | $25.43 | $25.43 | $25.43 | $25.43 | $17.33 | 0 |
| 2017-02-16 | $25.43 | $25.43 | $25.43 | $25.43 | $17.33 | 0 |
| 2017-02-15 | $25.43 | $25.43 | $25.43 | $25.43 | $17.33 | 0 |
| 2017-02-14 | $25.00 | $25.43 | $25.00 | $25.43 | $17.33 | 330 |
| 2017-02-13 | $25.54 | $25.54 | $25.54 | $25.54 | $17.41 | 0 |
| 2017-02-10 | $25.54 | $25.54 | $25.54 | $25.54 | $17.08 | 0 |
| 2017-02-09 | $25.54 | $25.54 | $25.54 | $25.54 | $17.08 | 0 |
| 2017-02-08 | $25.54 | $25.54 | $25.54 | $25.54 | $17.08 | 500 |
| 2017-02-07 | $25.73 | $25.73 | $25.73 | $25.73 | $17.21 | 493 |
| 2017-02-06 | $25.73 | $25.73 | $25.73 | $25.73 | $17.21 | 0 |
| 2017-02-03 | $25.73 | $25.73 | $25.73 | $25.73 | $17.21 | 0 |
| 2017-02-02 | $25.73 | $25.73 | $25.73 | $25.73 | $17.21 | 0 |
| 2017-02-01 | $25.73 | $25.73 | $25.73 | $25.73 | $17.21 | 22 |
| 2017-01-31 | $25.73 | $25.73 | $25.73 | $25.73 | $17.21 | 0 |
| 2017-01-30 | $25.73 | $25.73 | $25.73 | $25.73 | $17.21 | 0 |
| 2017-01-27 | $25.73 | $25.73 | $25.73 | $25.73 | $17.21 | 0 |
| 2017-01-26 | $25.73 | $25.73 | $25.73 | $25.73 | $17.21 | 0 |
| 2017-01-25 | $25.73 | $25.73 | $25.73 | $25.73 | $17.21 | 0 |
| 2017-01-24 | $25.60 | $25.73 | $25.60 | $25.73 | $17.21 | 332 |
| 2017-01-23 | $25.22 | $25.22 | $25.22 | $25.22 | $16.86 | 0 |
| 2017-01-20 | $25.22 | $25.22 | $25.22 | $25.22 | $16.86 | 1 |
| 2017-01-19 | $25.22 | $25.22 | $25.22 | $25.22 | $16.86 | 0 |
| 2017-01-18 | $25.22 | $25.22 | $25.22 | $25.22 | $16.86 | 521 |
| 2017-01-17 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2017-01-13 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2017-01-12 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2017-01-11 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2017-01-10 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2017-01-09 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2017-01-06 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2017-01-05 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 68 |
| 2017-01-04 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2017-01-03 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2016-12-30 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2016-12-29 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2016-12-28 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2016-12-27 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 172 |
| 2016-12-23 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2016-12-22 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2016-12-21 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 703 |
| 2016-12-20 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2016-12-19 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 101 |
| 2016-12-16 | $25.48 | $25.48 | $25.48 | $25.48 | $17.04 | 30 |
| 2016-12-15 | $25.48 | $25.48 | $25.48 | $25.48 | $17.04 | 0 |
| 2016-12-14 | $25.48 | $25.48 | $25.48 | $25.48 | $17.04 | 0 |
| 2016-12-13 | $25.48 | $25.48 | $25.48 | $25.48 | $17.04 | 589 |
| 2016-12-12 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2016-12-09 | $25.20 | $25.20 | $25.20 | $25.20 | $16.85 | 0 |
| 2016-12-08 | $25.21 | $25.21 | $25.20 | $25.20 | $16.85 | 200 |
| 2016-12-07 | $25.19 | $25.19 | $25.19 | $25.19 | $16.84 | 0 |
| 2016-12-06 | $25.16 | $25.19 | $25.16 | $25.19 | $16.84 | 878 |
| 2016-12-05 | $25.16 | $25.16 | $25.16 | $25.16 | $16.51 | 0 |
| 2016-12-02 | $25.12 | $25.30 | $25.12 | $25.16 | $16.51 | 600 |
| 2016-12-01 | $25.35 | $25.35 | $25.35 | $25.35 | $16.63 | 0 |
| 2016-11-30 | $25.35 | $25.35 | $25.35 | $25.35 | $16.63 | 0 |
| 2016-11-29 | $25.35 | $25.35 | $25.35 | $25.35 | $16.63 | 0 |
| 2016-11-28 | $25.35 | $25.35 | $25.35 | $25.35 | $16.63 | 0 |
| 2016-11-25 | $25.35 | $25.35 | $25.35 | $25.35 | $16.63 | 0 |
| 2016-11-23 | $25.35 | $25.35 | $25.35 | $25.35 | $16.63 | 0 |
| 2016-11-22 | $25.35 | $25.35 | $25.35 | $25.35 | $16.63 | 75 |
| 2016-11-21 | $25.35 | $25.35 | $25.35 | $25.35 | $16.63 | 0 |
| 2016-11-18 | $25.35 | $25.35 | $25.35 | $25.35 | $16.63 | 457 |
| 2016-11-17 | $25.35 | $25.35 | $25.35 | $25.35 | $16.63 | 584 |
| 2016-11-16 | $25.70 | $25.70 | $25.70 | $25.70 | $16.86 | 0 |
| 2016-11-15 | $25.70 | $25.70 | $25.70 | $25.70 | $16.86 | 530 |
| 2016-11-14 | $25.70 | $25.70 | $25.70 | $25.70 | $16.86 | 289 |
| 2016-11-11 | $25.64 | $25.64 | $25.64 | $25.64 | $16.82 | 0 |
| 2016-11-10 | $25.64 | $25.64 | $25.64 | $25.64 | $16.82 | 0 |
| 2016-11-09 | $25.99 | $25.99 | $25.60 | $25.64 | $16.82 | 3,654 |
| 2016-11-08 | $26.30 | $26.30 | $26.30 | $26.30 | $17.26 | 0 |
| 2016-11-07 | $26.30 | $26.30 | $26.30 | $26.30 | $17.26 | 0 |
| 2016-11-04 | $26.50 | $26.50 | $26.30 | $26.30 | $17.26 | 500 |
| 2016-11-03 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 0 |
| 2016-11-02 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 0 |
| 2016-11-01 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 0 |
| 2016-10-31 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 100 |
| 2016-10-28 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 100 |
| 2016-10-27 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 0 |
| 2016-10-26 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 100 |
| 2016-10-25 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 0 |
| 2016-10-24 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 0 |
| 2016-10-21 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 2 |
| 2016-10-20 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 100 |
| 2016-10-19 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 0 |
| 2016-10-18 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 0 |
| 2016-10-17 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 100 |
| 2016-10-14 | $26.16 | $26.16 | $26.16 | $26.16 | $17.16 | 0 |
| 2016-10-13 | $26.16 | $26.16 | $26.16 | $26.16 | $17.16 | 0 |
| 2016-10-12 | $26.16 | $26.16 | $26.16 | $26.16 | $17.16 | 0 |
| 2016-10-11 | $26.16 | $26.16 | $26.16 | $26.16 | $17.16 | 0 |
| 2016-10-10 | $26.16 | $26.16 | $26.16 | $26.16 | $17.16 | 0 |
| 2016-10-07 | $26.16 | $26.16 | $26.16 | $26.16 | $17.16 | 0 |
| 2016-10-06 | $26.16 | $26.16 | $26.16 | $26.16 | $17.16 | 0 |
| 2016-10-05 | $26.16 | $26.16 | $26.16 | $26.16 | $17.16 | 0 |
| 2016-10-04 | $26.16 | $26.16 | $26.16 | $26.16 | $17.16 | 0 |
| 2016-10-03 | $26.16 | $26.16 | $26.16 | $26.16 | $17.16 | 0 |
| 2016-09-30 | $26.16 | $26.16 | $26.16 | $26.16 | $17.16 | 5 |
| 2016-09-29 | $26.16 | $26.16 | $26.16 | $26.16 | $17.16 | 5 |
| 2016-09-28 | $26.04 | $26.16 | $26.04 | $26.16 | $17.16 | 208 |
| 2016-09-27 | $26.19 | $26.24 | $26.19 | $26.24 | $17.22 | 603 |
| 2016-09-26 | $25.97 | $26.38 | $25.97 | $26.38 | $17.31 | 1,006 |
| 2016-09-23 | $25.87 | $26.07 | $25.87 | $26.07 | $17.10 | 1,404 |
| 2016-09-22 | $26.19 | $26.19 | $25.88 | $25.88 | $16.98 | 1,008 |
| 2016-09-21 | $26.20 | $26.20 | $25.95 | $25.98 | $17.05 | 815 |
| 2016-09-20 | $26.18 | $26.18 | $25.93 | $25.93 | $17.01 | 804 |
| 2016-09-19 | $26.18 | $26.19 | $25.94 | $25.96 | $17.03 | 804 |
| 2016-09-16 | $26.17 | $26.17 | $25.82 | $25.96 | $17.03 | 906 |
| 2016-09-15 | $25.80 | $25.94 | $25.80 | $25.94 | $17.02 | 1,004 |
| 2016-09-14 | $25.96 | $25.96 | $25.85 | $25.93 | $17.01 | 805 |
| 2016-09-13 | $26.17 | $26.17 | $26.17 | $26.17 | $17.17 | 100 |
| 2016-09-12 | $26.17 | $26.17 | $25.92 | $26.03 | $17.08 | 904 |
| 2016-09-09 | $25.86 | $26.11 | $25.77 | $26.03 | $17.08 | 1,004 |
| 2016-09-08 | $26.11 | $26.16 | $25.81 | $26.04 | $17.09 | 1,407 |
| 2016-09-07 | $26.16 | $26.16 | $25.86 | $26.06 | $17.10 | 1,307 |
| 2016-09-06 | $26.05 | $26.05 | $26.05 | $26.05 | $17.09 | 0 |
| 2016-09-02 | $26.15 | $26.15 | $25.83 | $26.05 | $17.09 | 1,003 |
| 2016-09-01 | $26.11 | $26.13 | $25.73 | $25.88 | $16.98 | 1,002 |
| 2016-08-31 | $26.20 | $26.20 | $25.76 | $25.80 | $16.93 | 1,002 |
| 2016-08-30 | $26.29 | $26.29 | $25.80 | $25.97 | $17.04 | 802 |
| 2016-08-29 | $25.89 | $26.28 | $25.76 | $26.19 | $17.18 | 1,003 |
| 2016-08-26 | $25.67 | $26.28 | $25.67 | $26.20 | $17.19 | 1,012 |
| 2016-08-25 | $25.44 | $26.15 | $25.44 | $25.79 | $16.92 | 706 |
| 2016-08-24 | $26.31 | $26.31 | $25.71 | $25.91 | $17.00 | 806 |
| 2016-08-23 | $26.33 | $26.33 | $25.99 | $26.32 | $17.27 | 802 |
| 2016-08-22 | $26.22 | $26.40 | $25.90 | $25.93 | $17.01 | 1,392 |
| 2016-08-19 | $26.09 | $26.26 | $26.09 | $26.26 | $17.23 | 605 |
| 2016-08-18 | $25.98 | $25.98 | $25.75 | $25.96 | $17.03 | 806 |
| 2016-08-17 | $25.96 | $25.96 | $25.36 | $25.36 | $16.64 | 506 |
| 2016-08-16 | $26.05 | $26.06 | $25.85 | $25.87 | $16.97 | 3,709 |
| 2016-08-15 | $25.99 | $25.99 | $25.99 | $25.99 | $17.05 | 0 |
| 2016-08-12 | $25.99 | $25.99 | $25.99 | $25.99 | $17.05 | 0 |
| 2016-08-11 | $25.99 | $25.99 | $25.99 | $25.99 | $17.05 | 0 |
| 2016-08-10 | $25.99 | $25.99 | $25.99 | $25.99 | $16.74 | 0 |
| 2016-08-09 | $25.99 | $25.99 | $25.99 | $25.99 | $16.74 | 400 |
| 2016-08-08 | $25.86 | $25.86 | $25.86 | $25.86 | $16.66 | 0 |
| 2016-08-05 | $25.86 | $25.86 | $25.86 | $25.86 | $16.66 | 0 |
| 2016-08-04 | $26.12 | $26.12 | $25.86 | $25.86 | $16.66 | 300 |
| 2016-08-03 | $26.18 | $26.18 | $26.18 | $26.18 | $16.86 | 0 |
| 2016-08-02 | $26.18 | $26.18 | $26.18 | $26.18 | $16.86 | 0 |
| 2016-08-01 | $26.18 | $26.18 | $26.18 | $26.18 | $16.86 | 0 |
| 2016-07-29 | $26.18 | $26.18 | $26.18 | $26.18 | $16.86 | 0 |
| 2016-07-28 | $26.18 | $26.18 | $26.18 | $26.18 | $16.86 | 0 |
| 2016-07-27 | $25.95 | $26.18 | $25.95 | $26.18 | $16.86 | 600 |
| 2016-07-26 | $25.60 | $25.60 | $25.60 | $25.60 | $16.49 | 0 |
| 2016-07-25 | $25.60 | $25.60 | $25.60 | $25.60 | $16.49 | 0 |
| 2016-07-22 | $25.60 | $25.60 | $25.60 | $25.60 | $16.49 | 292 |
| 2016-07-21 | $25.79 | $25.79 | $25.79 | $25.79 | $16.61 | 102 |
| 2016-07-20 | $25.94 | $25.95 | $25.94 | $25.95 | $16.71 | 1,500 |
| 2016-07-19 | $25.66 | $25.66 | $25.66 | $25.66 | $16.53 | 100 |
| 2016-07-18 | $25.75 | $25.75 | $25.75 | $25.75 | $16.59 | 300 |
| 2016-07-15 | $25.35 | $25.35 | $25.35 | $25.35 | $16.33 | 0 |
| 2016-07-14 | $25.98 | $25.98 | $25.35 | $25.35 | $16.33 | 486 |
| 2016-07-13 | $25.90 | $25.90 | $25.90 | $25.90 | $16.68 | 0 |
| 2016-07-12 | $25.80 | $25.90 | $25.80 | $25.90 | $16.68 | 400 |
| 2016-07-11 | $26.00 | $26.00 | $26.00 | $26.00 | $16.75 | 0 |
| 2016-07-08 | $25.90 | $26.00 | $25.90 | $26.00 | $16.75 | 200 |
| 2016-07-07 | $25.79 | $25.79 | $25.79 | $25.79 | $16.61 | 0 |
| 2016-07-06 | $25.79 | $25.79 | $25.79 | $25.79 | $16.61 | 0 |
| 2016-07-05 | $26.14 | $26.14 | $25.76 | $25.79 | $16.61 | 2,300 |
| 2016-07-01 | $25.75 | $25.78 | $25.75 | $25.78 | $16.61 | 251 |
| 2016-06-30 | $26.10 | $26.20 | $25.70 | $26.20 | $16.88 | 2,200 |
| 2016-06-29 | $25.75 | $26.20 | $25.75 | $25.92 | $16.70 | 6,200 |
| 2016-06-28 | $26.20 | $26.20 | $25.70 | $25.95 | $16.71 | 4,000 |
| 2016-06-27 | $25.85 | $26.10 | $25.65 | $25.95 | $16.71 | 9,700 |
| 2016-06-24 | $25.75 | $25.75 | $25.75 | $25.75 | $16.59 | 0 |
| 2016-06-23 | $25.75 | $25.75 | $25.75 | $25.75 | $16.59 | 0 |
| 2016-06-22 | $25.75 | $25.75 | $25.75 | $25.75 | $16.59 | 200 |
| 2016-06-21 | $25.75 | $25.95 | $25.70 | $25.70 | $16.55 | 802 |
| 2016-06-20 | $25.85 | $25.85 | $25.85 | $25.85 | $16.65 | 0 |
| 2016-06-17 | $25.85 | $25.85 | $25.85 | $25.85 | $16.65 | 0 |
| 2016-06-16 | $25.80 | $26.05 | $25.73 | $25.85 | $16.65 | 4,700 |
| 2016-06-15 | $25.85 | $26.11 | $25.85 | $26.05 | $16.78 | 4,300 |
| 2016-06-14 | $25.95 | $26.00 | $25.85 | $25.85 | $16.65 | 800 |
| 2016-06-13 | $25.85 | $26.50 | $25.85 | $26.50 | $17.07 | 1,742 |
| 2016-06-10 | $25.75 | $26.50 | $25.75 | $26.05 | $16.78 | 4,600 |
| 2016-06-09 | $25.90 | $25.90 | $25.90 | $25.90 | $16.68 | 0 |
| 2016-06-08 | $25.90 | $25.90 | $25.90 | $25.90 | $16.68 | 100 |
| 2016-06-07 | $25.80 | $26.50 | $25.80 | $25.90 | $16.68 | 1,500 |
| 2016-06-06 | $25.90 | $26.25 | $25.66 | $25.99 | $16.74 | 7,303 |
| 2016-06-03 | $25.84 | $26.11 | $25.43 | $26.05 | $16.78 | 7,205 |
| 2016-06-02 | $25.74 | $25.87 | $25.60 | $25.87 | $16.66 | 2,600 |
| 2016-06-01 | $26.40 | $26.40 | $25.31 | $25.92 | $16.70 | 16,500 |
| 2016-05-31 | $25.95 | $26.00 | $25.42 | $25.67 | $16.53 | 11,500 |
| 2016-05-27 | $25.84 | $26.40 | $25.33 | $26.11 | $16.82 | 47,800 |
| 2016-05-26 | $26.02 | $26.05 | $25.26 | $25.90 | $16.68 | 14,100 |
| 2016-05-25 | $25.80 | $26.40 | $25.60 | $25.91 | $16.69 | 7,086 |
| 2016-05-24 | $25.51 | $27.00 | $25.29 | $25.79 | $16.61 | 15,001 |
| 2016-05-23 | $25.70 | $25.70 | $25.70 | $25.70 | $16.55 | 0 |
| 2016-05-20 | $25.70 | $25.70 | $25.70 | $25.70 | $16.55 | 644 |
| 2016-05-19 | $25.60 | $25.67 | $25.13 | $25.42 | $16.37 | 14,700 |
| 2016-05-18 | $25.20 | $25.81 | $25.20 | $25.30 | $16.30 | 2,000 |
| 2016-05-17 | $25.66 | $26.29 | $25.49 | $25.86 | $16.66 | 15,136 |
| 2016-05-16 | $25.60 | $25.81 | $25.25 | $25.66 | $16.53 | 6,590 |
| 2016-05-13 | $25.50 | $25.90 | $25.30 | $25.67 | $16.53 | 5,500 |
| 2016-05-12 | $24.56 | $24.94 | $24.56 | $24.94 | $16.06 | 2,070 |
| 2016-05-11 | $25.40 | $25.95 | $25.13 | $25.27 | $16.28 | 3,600 |
| 2016-05-10 | $25.94 | $25.94 | $25.25 | $25.75 | $16.27 | 9,508 |
| 2016-05-09 | $25.61 | $25.95 | $25.34 | $25.68 | $16.23 | 16,144 |
| 2016-05-06 | $25.56 | $25.81 | $25.16 | $25.54 | $16.14 | 9,100 |
| 2016-05-05 | $25.50 | $25.95 | $25.50 | $25.95 | $16.40 | 1,100 |
| 2016-05-04 | $25.50 | $25.76 | $25.16 | $25.56 | $16.15 | 4,280 |
| 2016-05-03 | $25.54 | $25.88 | $25.54 | $25.75 | $16.27 | 4,900 |
| 2016-05-02 | $25.45 | $25.71 | $25.10 | $25.71 | $16.25 | 5,170 |
| 2016-04-29 | $25.50 | $25.86 | $25.05 | $25.67 | $16.22 | 4,400 |
| 2016-04-28 | $25.45 | $25.95 | $25.45 | $25.95 | $16.40 | 1,002 |
| 2016-04-27 | $25.25 | $25.74 | $25.16 | $25.62 | $16.19 | 7,900 |
| 2016-04-26 | $25.43 | $25.43 | $25.43 | $25.43 | $16.07 | 0 |
| 2016-04-25 | $25.43 | $25.43 | $25.43 | $25.43 | $16.07 | 0 |
| 2016-04-22 | $25.25 | $25.63 | $25.01 | $25.43 | $16.07 | 1,400 |
| 2016-04-21 | $25.15 | $25.61 | $25.01 | $25.61 | $16.19 | 8,102 |
| 2016-04-20 | $24.95 | $24.95 | $24.95 | $24.95 | $15.77 | 0 |
| 2016-04-19 | $24.95 | $24.95 | $24.95 | $24.95 | $15.77 | 0 |
| 2016-04-18 | $24.95 | $24.95 | $24.95 | $24.95 | $15.77 | 0 |
| 2016-04-15 | $24.95 | $24.95 | $24.95 | $24.95 | $15.77 | 0 |
| 2016-04-14 | $24.95 | $24.95 | $24.95 | $24.95 | $15.77 | 0 |
| 2016-04-13 | $24.95 | $24.95 | $24.95 | $24.95 | $15.77 | 0 |
| 2016-04-12 | $24.95 | $24.95 | $24.95 | $24.95 | $15.77 | 0 |
| 2016-04-11 | $24.95 | $24.95 | $24.95 | $24.95 | $15.77 | 0 |
| 2016-04-08 | $24.95 | $24.95 | $24.95 | $24.95 | $15.77 | 0 |
| 2016-04-07 | $24.95 | $24.95 | $24.95 | $24.95 | $15.77 | 0 |
| 2016-04-06 | $24.95 | $24.95 | $24.95 | $24.95 | $15.77 | 0 |
| 2016-04-05 | $24.95 | $24.95 | $24.95 | $24.95 | $15.77 | 0 |
| 2016-04-04 | $24.95 | $24.95 | $24.95 | $24.95 | $15.77 | 0 |
| 2016-04-01 | $24.96 | $25.70 | $24.95 | $24.95 | $15.77 | 2,600 |
| 2016-03-31 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-30 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-29 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-28 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-24 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-23 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-22 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-21 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 2 |
| 2016-03-18 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-17 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-16 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-15 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-14 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-11 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-10 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-09 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-08 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-07 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-04 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 600 |
| 2016-03-03 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 0 |
| 2016-03-02 | $25.30 | $25.30 | $25.30 | $25.30 | $15.99 | 599 |
| 2016-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $15.80 | 0 |
| 2016-02-29 | $25.00 | $25.00 | $25.00 | $25.00 | $15.80 | 0 |
| 2016-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $15.80 | 0 |
| 2016-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $15.80 | 0 |
| 2016-02-24 | $25.00 | $25.00 | $24.99 | $25.00 | $15.80 | 600 |
| 2016-02-23 | $25.29 | $25.29 | $25.29 | $25.29 | $15.98 | 0 |
| 2016-02-22 | $25.29 | $25.29 | $25.29 | $25.29 | $15.98 | 0 |
| 2016-02-19 | $25.29 | $25.29 | $25.29 | $25.29 | $15.98 | 1 |
| 2016-02-18 | $25.29 | $25.29 | $25.29 | $25.29 | $15.98 | 0 |
| 2016-02-17 | $25.29 | $25.29 | $25.29 | $25.29 | $15.98 | 0 |
| 2016-02-16 | $25.60 | $25.60 | $24.90 | $25.29 | $15.98 | 16,297 |
| 2016-02-12 | $25.70 | $25.70 | $25.70 | $25.70 | $16.24 | 598 |
| 2016-02-11 | $25.61 | $25.61 | $25.61 | $25.61 | $16.19 | 0 |
| 2016-02-10 | $25.61 | $25.61 | $25.61 | $25.61 | $16.19 | 38 |
| 2016-02-09 | $26.10 | $26.10 | $26.10 | $26.10 | $16.19 | 0 |
| 2016-02-08 | $26.00 | $26.10 | $26.00 | $26.10 | $16.19 | 1,350 |
| 2016-02-05 | $24.62 | $26.64 | $24.55 | $26.64 | $16.52 | 21,145 |
| 2016-02-04 | $25.10 | $25.20 | $25.00 | $25.00 | $15.51 | 1,600 |
| 2016-02-03 | $24.74 | $24.80 | $24.74 | $24.75 | $15.35 | 900 |
| 2016-02-02 | $24.62 | $24.62 | $24.62 | $24.62 | $15.27 | 0 |
| 2016-02-01 | $24.62 | $24.62 | $24.62 | $24.62 | $15.27 | 0 |
| 2016-01-29 | $24.75 | $24.75 | $24.38 | $24.62 | $15.27 | 4,700 |
| 2016-01-28 | $24.70 | $25.00 | $24.35 | $25.00 | $15.51 | 2,311 |
| 2016-01-27 | $24.80 | $24.80 | $24.30 | $24.36 | $15.11 | 2,200 |
| 2016-01-26 | $25.00 | $25.00 | $25.00 | $25.00 | $15.51 | 200 |
| 2016-01-25 | $25.20 | $25.20 | $25.20 | $25.20 | $15.63 | 0 |
| 2016-01-22 | $25.20 | $25.20 | $25.20 | $25.20 | $15.63 | 0 |
| 2016-01-21 | $25.16 | $25.67 | $24.90 | $25.20 | $15.63 | 4,300 |
| 2016-01-20 | $25.00 | $25.30 | $24.99 | $25.30 | $15.69 | 1,000 |
| 2016-01-19 | $24.67 | $24.67 | $24.67 | $24.67 | $15.30 | 0 |
| 2016-01-15 | $24.95 | $24.95 | $24.67 | $24.67 | $15.30 | 2,000 |
| 2016-01-14 | $24.95 | $24.95 | $24.95 | $24.95 | $15.48 | 0 |
| 2016-01-13 | $24.95 | $24.95 | $24.95 | $24.95 | $15.48 | 0 |
| 2016-01-12 | $24.95 | $24.95 | $24.95 | $24.95 | $15.48 | 0 |
| 2016-01-11 | $24.95 | $24.95 | $24.95 | $24.95 | $15.48 | 0 |
| 2016-01-08 | $24.95 | $24.95 | $24.95 | $24.95 | $15.48 | 0 |
| 2016-01-07 | $24.95 | $24.95 | $24.95 | $24.95 | $15.48 | 0 |
| 2016-01-06 | $24.95 | $24.95 | $24.95 | $24.95 | $15.48 | 200 |
| 2016-01-05 | $24.90 | $24.90 | $24.90 | $24.90 | $15.45 | 0 |
| 2016-01-04 | $24.90 | $24.90 | $24.90 | $24.90 | $15.45 | 0 |
| 2015-12-31 | $24.90 | $24.90 | $24.90 | $24.90 | $15.45 | 40 |
| 2015-12-30 | $24.90 | $24.90 | $24.90 | $24.90 | $15.45 | 380 |
| 2015-12-29 | $24.67 | $24.67 | $24.67 | $24.67 | $15.30 | 0 |
| 2015-12-28 | $24.67 | $24.67 | $24.67 | $24.67 | $15.30 | 0 |
| 2015-12-24 | $24.67 | $24.67 | $24.67 | $24.67 | $15.30 | 0 |
| 2015-12-23 | $24.67 | $24.67 | $24.67 | $24.67 | $15.30 | 0 |
| 2015-12-22 | $24.67 | $24.67 | $24.67 | $24.67 | $15.30 | 0 |
| 2015-12-21 | $24.67 | $24.67 | $24.67 | $24.67 | $15.30 | 1 |
| 2015-12-18 | $24.67 | $24.67 | $24.67 | $24.67 | $15.30 | 0 |
| 2015-12-17 | $24.67 | $24.67 | $24.67 | $24.67 | $15.30 | 0 |
| 2015-12-16 | $24.67 | $24.67 | $24.67 | $24.67 | $15.30 | 0 |
| 2015-12-15 | $24.67 | $24.67 | $24.67 | $24.67 | $15.30 | 0 |
| 2015-12-14 | $25.44 | $25.44 | $24.67 | $24.67 | $15.30 | 1,083 |
| 2015-12-11 | $25.44 | $25.44 | $25.44 | $25.44 | $15.78 | 0 |
| 2015-12-10 | $25.44 | $25.44 | $25.44 | $25.44 | $15.78 | 0 |
| 2015-12-09 | $25.44 | $25.44 | $25.44 | $25.44 | $15.78 | 0 |
| 2015-12-08 | $25.44 | $25.44 | $25.44 | $25.44 | $15.78 | 0 |
| 2015-12-07 | $25.44 | $25.44 | $25.44 | $25.44 | $15.78 | 0 |
| 2015-12-04 | $25.44 | $25.44 | $25.44 | $25.44 | $15.78 | 0 |
| 2015-12-03 | $25.44 | $25.44 | $25.44 | $25.44 | $15.78 | 0 |
| 2015-12-02 | $25.44 | $25.44 | $25.44 | $25.44 | $15.78 | 0 |
| 2015-12-01 | $25.44 | $25.44 | $25.44 | $25.44 | $15.78 | 100 |
| 2015-11-30 | $25.02 | $25.02 | $25.02 | $25.02 | $15.52 | 0 |
| 2015-11-27 | $25.02 | $25.02 | $25.02 | $25.02 | $15.52 | 0 |
| 2015-11-25 | $25.02 | $25.02 | $25.02 | $25.02 | $15.52 | 0 |
| 2015-11-24 | $25.02 | $25.02 | $25.02 | $25.02 | $15.52 | 0 |
| 2015-11-23 | $25.02 | $25.02 | $25.02 | $25.02 | $15.52 | 0 |
| 2015-11-20 | $25.02 | $25.02 | $25.02 | $25.02 | $15.52 | 0 |
| 2015-11-19 | $25.02 | $25.02 | $25.02 | $25.02 | $15.52 | 0 |
| 2015-11-18 | $25.02 | $25.02 | $25.02 | $25.02 | $15.52 | 0 |
| 2015-11-17 | $25.02 | $25.02 | $25.02 | $25.02 | $15.52 | 0 |
| 2015-11-16 | $25.02 | $25.02 | $25.02 | $25.02 | $15.52 | 0 |
| 2015-11-13 | $25.02 | $25.02 | $25.02 | $25.02 | $15.52 | 0 |
| 2015-11-12 | $25.02 | $25.02 | $25.02 | $25.02 | $15.52 | 0 |
| 2015-11-11 | $25.02 | $25.02 | $25.02 | $25.02 | $15.52 | 0 |
| 2015-11-10 | $25.02 | $25.02 | $25.02 | $25.02 | $15.52 | 50 |
| 2015-11-09 | $25.50 | $25.50 | $25.50 | $25.50 | $15.52 | 0 |
| 2015-11-06 | $25.50 | $25.50 | $25.50 | $25.50 | $15.52 | 200 |
| 2015-11-05 | $25.10 | $25.10 | $25.10 | $25.10 | $15.27 | 0 |
| 2015-11-04 | $25.10 | $25.10 | $25.10 | $25.10 | $15.27 | 0 |
| 2015-11-03 | $25.10 | $25.10 | $25.10 | $25.10 | $15.27 | 0 |
| 2015-11-02 | $25.10 | $25.10 | $25.10 | $25.10 | $15.27 | 0 |
| 2015-10-30 | $25.10 | $25.10 | $25.10 | $25.10 | $15.27 | 0 |
| 2015-10-29 | $25.10 | $25.10 | $25.10 | $25.10 | $15.27 | 1,000 |
| 2015-10-28 | $27.00 | $27.00 | $27.00 | $27.00 | $16.43 | 0 |
| 2015-10-27 | $27.00 | $27.00 | $27.00 | $27.00 | $16.43 | 0 |
| 2015-10-26 | $27.00 | $27.00 | $27.00 | $27.00 | $16.43 | 300 |
| 2015-10-23 | $27.00 | $27.00 | $27.00 | $27.00 | $16.43 | 0 |
| 2015-10-22 | $27.00 | $27.00 | $27.00 | $27.00 | $16.43 | 0 |
| 2015-10-21 | $26.32 | $27.00 | $26.32 | $27.00 | $16.43 | 1,366 |
| 2015-10-20 | $24.90 | $24.90 | $24.90 | $24.90 | $15.15 | 0 |
| 2015-10-19 | $24.90 | $24.90 | $24.90 | $24.90 | $15.15 | 0 |
| 2015-10-16 | $24.90 | $24.90 | $24.90 | $24.90 | $15.15 | 0 |
| 2015-10-15 | $24.90 | $24.90 | $24.90 | $24.90 | $15.15 | 0 |
| 2015-10-14 | $24.90 | $24.90 | $24.90 | $24.90 | $15.15 | 0 |
| 2015-10-13 | $24.90 | $24.90 | $24.90 | $24.90 | $15.15 | 0 |
| 2015-10-12 | $24.90 | $24.90 | $24.90 | $24.90 | $15.15 | 0 |
| 2015-10-09 | $24.90 | $24.90 | $24.90 | $24.90 | $15.15 | 0 |
| 2015-10-08 | $24.90 | $24.90 | $24.90 | $24.90 | $15.15 | 0 |
| 2015-10-07 | $24.90 | $24.90 | $24.90 | $24.90 | $15.15 | 0 |
| 2015-10-06 | $25.25 | $25.25 | $24.90 | $24.90 | $15.15 | 1,000 |
| 2015-10-05 | $25.25 | $25.25 | $25.25 | $25.25 | $15.37 | 0 |
| 2015-10-02 | $25.25 | $25.25 | $25.25 | $25.25 | $15.37 | 0 |
| 2015-10-01 | $25.25 | $25.25 | $25.25 | $25.25 | $15.37 | 0 |
| 2015-09-30 | $25.25 | $25.25 | $25.25 | $25.25 | $15.37 | 100 |
| 2015-09-29 | $25.05 | $25.05 | $25.05 | $25.05 | $15.24 | 0 |
| 2015-09-28 | $25.05 | $25.05 | $25.05 | $25.05 | $15.24 | 100 |
| 2015-09-25 | $25.80 | $25.80 | $25.80 | $25.80 | $15.70 | 0 |
| 2015-09-24 | $25.80 | $25.80 | $25.80 | $25.80 | $15.70 | 25 |
| 2015-09-23 | $25.80 | $25.80 | $25.80 | $25.80 | $15.70 | 0 |
| 2015-09-22 | $25.80 | $25.80 | $25.80 | $25.80 | $15.70 | 0 |
| 2015-09-21 | $25.80 | $25.80 | $25.80 | $25.80 | $15.70 | 2 |
| 2015-09-18 | $25.80 | $25.80 | $25.80 | $25.80 | $15.70 | 0 |
| 2015-09-17 | $25.80 | $25.80 | $25.80 | $25.80 | $15.70 | 60 |
| 2015-09-16 | $25.80 | $25.80 | $25.80 | $25.80 | $15.70 | 0 |
| 2015-09-15 | $25.80 | $25.80 | $25.80 | $25.80 | $15.70 | 0 |
| 2015-09-14 | $25.80 | $25.80 | $25.80 | $25.80 | $15.70 | 0 |
| 2015-09-11 | $25.80 | $25.80 | $25.80 | $25.80 | $15.70 | 0 |
| 2015-09-10 | $25.80 | $25.80 | $25.80 | $25.80 | $15.70 | 0 |
| 2015-09-09 | $25.80 | $25.80 | $25.80 | $25.80 | $15.70 | 0 |
| 2015-09-08 | $25.80 | $25.80 | $25.80 | $25.80 | $15.70 | 101 |
| 2015-09-04 | $25.85 | $25.85 | $25.85 | $25.85 | $15.73 | 200 |
| 2015-09-03 | $25.89 | $25.89 | $25.89 | $25.89 | $15.76 | 200 |
| 2015-09-02 | $24.90 | $24.90 | $24.90 | $24.90 | $15.15 | 0 |
| 2015-09-01 | $24.90 | $24.90 | $24.90 | $24.90 | $15.15 | 0 |
| 2015-08-31 | $25.11 | $25.11 | $24.90 | $24.90 | $15.15 | 1,400 |
| 2015-08-28 | $25.86 | $25.86 | $25.86 | $25.86 | $15.74 | 0 |
| 2015-08-27 | $25.86 | $25.86 | $25.86 | $25.86 | $15.74 | 100 |
| 2015-08-26 | $24.95 | $24.95 | $24.95 | $24.95 | $15.18 | 400 |
| 2015-08-25 | $25.60 | $25.60 | $25.60 | $25.60 | $15.58 | 0 |
| 2015-08-24 | $25.60 | $25.60 | $25.60 | $25.60 | $15.58 | 0 |
| 2015-08-21 | $25.60 | $25.60 | $25.60 | $25.60 | $15.58 | 100 |
| 2015-08-20 | $26.00 | $26.00 | $26.00 | $26.00 | $15.53 | 0 |
| 2015-08-19 | $26.00 | $26.00 | $26.00 | $26.00 | $15.53 | 0 |
| 2015-08-18 | $26.00 | $26.00 | $26.00 | $26.00 | $15.53 | 0 |
| 2015-08-17 | $26.00 | $26.00 | $26.00 | $26.00 | $15.53 | 0 |
| 2015-08-14 | $26.00 | $26.00 | $26.00 | $26.00 | $15.53 | 0 |
| 2015-08-13 | $26.00 | $26.00 | $26.00 | $26.00 | $15.53 | 200 |
| 2015-08-12 | $25.79 | $25.79 | $25.79 | $25.79 | $15.40 | 0 |
| 2015-08-11 | $25.79 | $25.79 | $25.79 | $25.79 | $15.40 | 0 |
| 2015-08-10 | $25.79 | $25.79 | $25.79 | $25.79 | $15.40 | 0 |
| 2015-08-07 | $25.79 | $25.79 | $25.79 | $25.79 | $15.40 | 0 |
| 2015-08-06 | $25.79 | $25.79 | $25.79 | $25.79 | $15.40 | 0 |