Russel Metals Inc (RUSMF) Exchange: PINK
Data as of May 2, 2025
$26.33 ($-1.22) -4.43%
Russel Metals Inc - Daily Information
Click for more stock information on Russel Metals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.33 |
| Previous Close | $26.33 |
| High | $26.33 |
| Low | $26.33 |
| Adjusted Open | $26.33 |
| Previous Adjusted Close | $26.33 |
| Adjusted High | $26.33 |
| Adjusted Low | $26.33 |
About Russel Metals Inc (RUSMF)
No Description Available
Invest in Russel Metals Inc (RUSMF)
Historical Stock Data for Russel Metals Inc (RUSMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 2,307 |
| 2025-04-03 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 9,596 |
| 2025-04-02 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 21,518 |
| 2025-04-01 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 3,119 |
| 2025-03-31 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2025-03-28 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 18,248 |
| 2025-03-27 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 28,194 |
| 2025-03-26 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 17,139 |
| 2025-03-25 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 63 |
| 2025-03-24 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 5,758 |
| 2025-03-21 | $26.65 | $26.88 | $26.65 | $26.88 | $26.88 | 14,471 |
| 2025-03-20 | $27.00 | $27.00 | $26.97 | $26.97 | $26.97 | 11,347 |
| 2025-03-19 | $27.30 | $27.30 | $27.22 | $27.22 | $27.22 | 7,700 |
| 2025-03-18 | $27.48 | $27.48 | $27.13 | $27.30 | $27.30 | 27,536 |
| 2025-03-17 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 12,438 |
| 2025-03-14 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 13,992 |
| 2025-03-13 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 5,883 |
| 2025-03-12 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 3,676 |
| 2025-03-11 | $27.68 | $27.68 | $27.55 | $27.55 | $27.55 | 12,286 |
| 2025-03-10 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 9,859 |
| 2025-03-07 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2025-03-06 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 18,458 |
| 2025-03-05 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 25 |
| 2025-03-04 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 16,994 |
| 2025-03-03 | $28.56 | $28.56 | $28.54 | $28.54 | $28.54 | 6,362 |
| 2025-02-28 | $28.23 | $28.30 | $28.23 | $28.30 | $28.30 | 3,042 |
| 2025-02-27 | $28.78 | $28.94 | $28.78 | $28.90 | $28.61 | 7,070 |
| 2025-02-26 | $28.83 | $28.83 | $28.83 | $28.83 | $28.54 | 14,056 |
| 2025-02-25 | $28.55 | $28.83 | $28.55 | $28.83 | $28.54 | 21,216 |
| 2025-02-24 | $29.30 | $29.32 | $29.18 | $29.18 | $28.88 | 11,482 |
| 2025-02-21 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 4,233 |
| 2025-02-20 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 7,916 |
| 2025-02-19 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 11,050 |
| 2025-02-18 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 2,395 |
| 2025-02-14 | $30.14 | $30.27 | $30.14 | $30.18 | $30.18 | 16,403 |
| 2025-02-13 | $28.92 | $29.04 | $28.92 | $29.04 | $29.04 | 11,880 |
| 2025-02-12 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 15,172 |
| 2025-02-11 | $29.11 | $29.30 | $29.11 | $29.30 | $29.30 | 7,482 |
| 2025-02-10 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 60 |
| 2025-02-07 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 5,486 |
| 2025-02-06 | $28.60 | $28.73 | $28.60 | $28.73 | $28.73 | 2,763 |
| 2025-02-05 | $28.74 | $28.74 | $28.56 | $28.56 | $28.56 | 8,570 |
| 2025-02-04 | $28.59 | $28.59 | $28.20 | $28.36 | $28.36 | 19,305 |
| 2025-02-03 | $26.10 | $27.68 | $25.32 | $27.68 | $27.68 | 65,016 |
| 2025-01-31 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 1,817 |
| 2025-01-30 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 1,591 |
| 2025-01-29 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 3,255 |
| 2025-01-28 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 2,698 |
| 2025-01-27 | $30.07 | $30.07 | $29.33 | $29.33 | $29.33 | 4,747 |
| 2025-01-24 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 6,718 |
| 2025-01-23 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 11,588 |
| 2025-01-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 11,859 |
| 2025-01-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 17,622 |
| 2025-01-17 | $28.65 | $28.65 | $28.39 | $28.39 | $28.39 | 9,104 |
| 2025-01-16 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 3,404 |
| 2025-01-15 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 3,919 |
| 2025-01-14 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 4,584 |
| 2025-01-13 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 12,121 |
| 2025-01-10 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 18,374 |
| 2025-01-08 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 7,890 |
| 2025-01-07 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 86,770 |
| 2025-01-06 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 14,152 |
| 2025-01-03 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 382 |
| 2025-01-02 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 2,044 |
| 2024-12-31 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 7,864 |
| 2024-12-30 | $28.98 | $28.98 | $28.90 | $28.90 | $28.90 | 21,453 |
| 2024-12-27 | $29.04 | $29.33 | $29.04 | $29.22 | $29.22 | 44,562 |
| 2024-12-26 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 0 |
| 2024-12-24 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 5,829 |
| 2024-12-23 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 36,494 |
| 2024-12-20 | $29.70 | $29.70 | $29.64 | $29.64 | $29.64 | 22,336 |
| 2024-12-19 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 872 |
| 2024-12-18 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 32,356 |
| 2024-12-17 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 367 |
| 2024-12-16 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 7,206 |
| 2024-12-13 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 64,964 |
| 2024-12-12 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 6,774 |
| 2024-12-11 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 18,194 |
| 2024-12-10 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 3,010 |
| 2024-12-09 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 91 |
| 2024-12-06 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 8,172 |
| 2024-12-05 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 6,161 |
| 2024-12-04 | $32.69 | $32.69 | $32.61 | $32.61 | $32.61 | 24,971 |
| 2024-12-03 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 6,099 |
| 2024-12-02 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 2,315 |
| 2024-11-29 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 12,277 |
| 2024-11-27 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 3,951 |
| 2024-11-26 | $31.49 | $31.49 | $31.42 | $31.46 | $31.16 | 1,000 |
| 2024-11-25 | $31.60 | $31.60 | $31.60 | $31.60 | $31.30 | 7,598 |
| 2024-11-22 | $31.45 | $31.60 | $31.45 | $31.60 | $31.30 | 6,386 |
| 2024-11-21 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 55 |
| 2024-11-20 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 2 |
| 2024-11-19 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 20,128 |
| 2024-11-18 | $30.45 | $30.76 | $30.45 | $30.76 | $30.76 | 18,281 |
| 2024-11-15 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 17,523 |
| 2024-11-14 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 2,222 |
| 2024-11-13 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 17,766 |
| 2024-11-12 | $31.11 | $31.14 | $30.78 | $30.78 | $30.78 | 17,468 |
| 2024-11-11 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 17,165 |
| 2024-11-08 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 30,948 |
| 2024-11-07 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2024-11-06 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 1,020 |
| 2024-11-05 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2024-11-04 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 38 |
| 2024-11-01 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 3 |
| 2024-10-31 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2024-10-30 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 203 |
| 2024-10-29 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 702 |
| 2024-10-28 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2024-10-25 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2024-10-24 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2024-10-23 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 50 |
| 2024-10-22 | $28.89 | $28.89 | $28.82 | $28.82 | $28.82 | 3,925 |
| 2024-10-21 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 40 |
| 2024-10-18 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2024-10-17 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2024-10-16 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2024-10-15 | $29.43 | $29.43 | $29.36 | $29.36 | $29.36 | 533 |
| 2024-10-14 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 200 |
| 2024-10-11 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 2 |
| 2024-10-10 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 1,770 |
| 2024-10-09 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 100 |
| 2024-10-08 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 29 |
| 2024-10-07 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 342 |
| 2024-10-04 | $30.09 | $30.09 | $30.05 | $30.05 | $30.05 | 3,250 |
| 2024-10-03 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 106 |
| 2024-10-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 405 |
| 2024-10-01 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 2 |
| 2024-09-30 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 2 |
| 2024-09-27 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 327 |
| 2024-09-26 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 31 |
| 2024-09-25 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2024-09-24 | $30.10 | $30.20 | $30.10 | $30.19 | $30.19 | 3,300 |
| 2024-09-23 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 400 |
| 2024-09-20 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 100 |
| 2024-09-19 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 501 |
| 2024-09-18 | $29.00 | $29.06 | $28.94 | $28.94 | $28.94 | 1,029 |
| 2024-09-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,500 |
| 2024-09-16 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 250 |
| 2024-09-13 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2024-09-12 | $27.21 | $27.21 | $27.18 | $27.21 | $27.21 | 1,000 |
| 2024-09-11 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 20 |
| 2024-09-10 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2024-09-09 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2024-09-06 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2024-09-05 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 45 |
| 2024-09-04 | $27.25 | $27.25 | $27.10 | $27.13 | $27.13 | 3,000 |
| 2024-09-03 | $27.26 | $27.26 | $27.25 | $27.26 | $27.26 | 8,560 |
| 2024-08-30 | $27.76 | $27.76 | $27.72 | $27.72 | $27.72 | 5,238 |
| 2024-08-29 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 3,450 |
| 2024-08-28 | $27.57 | $27.57 | $27.52 | $27.52 | $27.52 | 890 |
| 2024-08-27 | $28.16 | $28.16 | $28.16 | $28.16 | $27.84 | 100 |
| 2024-08-26 | $28.37 | $28.37 | $28.37 | $28.37 | $28.05 | 211 |
| 2024-08-23 | $28.37 | $28.37 | $28.37 | $28.37 | $28.05 | 525 |
| 2024-08-22 | $28.00 | $28.00 | $27.74 | $27.76 | $27.45 | 800 |
| 2024-08-21 | $27.69 | $27.69 | $27.69 | $27.69 | $27.38 | 9 |
| 2024-08-20 | $27.76 | $27.76 | $27.69 | $27.69 | $27.38 | 535 |
| 2024-08-19 | $28.13 | $28.13 | $28.13 | $28.13 | $27.81 | 135 |
| 2024-08-16 | $27.83 | $27.83 | $27.83 | $27.83 | $27.51 | 70 |
| 2024-08-15 | $27.83 | $27.83 | $27.83 | $27.83 | $27.51 | 400 |
| 2024-08-14 | $27.37 | $27.37 | $27.37 | $27.37 | $27.06 | 120 |
| 2024-08-13 | $26.94 | $26.94 | $26.94 | $26.94 | $26.64 | 130 |
| 2024-08-12 | $28.30 | $28.30 | $28.30 | $28.30 | $27.98 | 1 |
| 2024-08-09 | $28.30 | $28.30 | $28.30 | $28.30 | $27.98 | 4 |
| 2024-08-08 | $28.30 | $28.30 | $28.30 | $28.30 | $27.98 | 15 |
| 2024-08-07 | $28.30 | $28.30 | $28.30 | $28.30 | $27.98 | 0 |
| 2024-08-06 | $28.30 | $28.30 | $28.30 | $28.30 | $27.98 | 4 |
| 2024-08-05 | $28.30 | $28.30 | $28.30 | $28.30 | $27.98 | 20 |
| 2024-08-02 | $28.30 | $28.30 | $28.30 | $28.30 | $27.98 | 0 |
| 2024-08-01 | $28.30 | $28.30 | $28.30 | $28.30 | $27.98 | 504 |
| 2024-07-31 | $29.00 | $29.00 | $29.00 | $29.00 | $28.67 | 610 |
| 2024-07-30 | $29.00 | $29.00 | $29.00 | $29.00 | $28.67 | 4 |
| 2024-07-29 | $29.00 | $29.00 | $29.00 | $29.00 | $28.67 | 0 |
| 2024-07-26 | $29.00 | $29.00 | $29.00 | $29.00 | $28.67 | 190 |
| 2024-07-25 | $27.76 | $27.76 | $27.76 | $27.76 | $27.45 | 0 |
| 2024-07-24 | $27.76 | $27.76 | $27.76 | $27.76 | $27.45 | 0 |
| 2024-07-23 | $27.76 | $27.76 | $27.76 | $27.76 | $27.45 | 31 |
| 2024-07-22 | $27.76 | $27.76 | $27.76 | $27.76 | $27.45 | 0 |
| 2024-07-19 | $27.76 | $27.76 | $27.76 | $27.76 | $27.45 | 204 |
| 2024-07-18 | $28.43 | $28.43 | $28.43 | $28.43 | $28.11 | 0 |
| 2024-07-17 | $28.51 | $28.51 | $28.43 | $28.43 | $28.11 | 638 |
| 2024-07-16 | $27.42 | $27.42 | $27.42 | $27.42 | $27.11 | 10 |
| 2024-07-15 | $27.66 | $27.66 | $27.42 | $27.42 | $27.11 | 605 |
| 2024-07-12 | $26.83 | $27.17 | $26.83 | $27.17 | $26.87 | 306 |
| 2024-07-11 | $26.64 | $26.64 | $26.64 | $26.64 | $26.34 | 700 |
| 2024-07-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.71 | 116 |
| 2024-07-09 | $26.20 | $26.20 | $26.15 | $26.17 | $25.87 | 703 |
| 2024-07-08 | $26.45 | $26.45 | $26.45 | $26.45 | $26.15 | 301 |
| 2024-07-05 | $27.10 | $27.10 | $27.10 | $27.10 | $26.80 | 0 |
| 2024-07-03 | $27.10 | $27.10 | $27.10 | $27.10 | $26.80 | 0 |
| 2024-07-02 | $26.99 | $27.10 | $26.99 | $27.10 | $26.80 | 1,255 |
| 2024-07-01 | $27.02 | $27.02 | $27.02 | $27.02 | $26.72 | 0 |
| 2024-06-28 | $27.02 | $27.02 | $27.02 | $27.02 | $26.72 | 0 |
| 2024-06-27 | $27.02 | $27.02 | $27.02 | $27.02 | $26.72 | 0 |
| 2024-06-26 | $27.02 | $27.02 | $27.02 | $27.02 | $26.72 | 15 |
| 2024-06-25 | $27.02 | $27.02 | $27.02 | $27.02 | $26.72 | 303 |
| 2024-06-24 | $26.56 | $26.56 | $26.56 | $26.56 | $26.26 | 51 |
| 2024-06-21 | $26.73 | $26.73 | $26.56 | $26.56 | $26.26 | 300 |
| 2024-06-20 | $26.69 | $26.69 | $26.69 | $26.69 | $26.39 | 439 |
| 2024-06-18 | $26.24 | $26.24 | $26.24 | $26.24 | $25.95 | 260 |
| 2024-06-17 | $26.97 | $26.97 | $26.97 | $26.97 | $26.67 | 310 |
| 2024-06-14 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 100 |
| 2024-06-13 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2024-06-12 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 5,401 |
| 2024-06-11 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 100 |
| 2024-06-10 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2024-06-07 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2024-06-06 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 200 |
| 2024-06-05 | $27.76 | $28.11 | $27.76 | $28.11 | $28.11 | 425 |
| 2024-06-04 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 1,500 |
| 2024-06-03 | $26.99 | $26.99 | $26.70 | $26.70 | $26.70 | 13,389 |
| 2024-05-31 | $26.80 | $26.80 | $26.76 | $26.76 | $26.76 | 411 |
| 2024-05-30 | $27.06 | $27.06 | $26.96 | $26.96 | $26.96 | 300 |
| 2024-05-29 | $27.51 | $27.75 | $27.25 | $27.25 | $27.25 | 1,020 |
| 2024-05-28 | $28.38 | $28.38 | $28.38 | $28.38 | $28.06 | 100 |
| 2024-05-24 | $28.60 | $28.60 | $28.60 | $28.60 | $28.28 | 0 |
| 2024-05-23 | $28.60 | $28.60 | $28.60 | $28.60 | $28.28 | 400 |
| 2024-05-22 | $28.60 | $28.60 | $28.60 | $28.60 | $28.28 | 0 |
| 2024-05-21 | $28.45 | $28.60 | $28.45 | $28.60 | $28.28 | 500 |
| 2024-05-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.66 | 400 |
| 2024-05-17 | $28.70 | $28.70 | $28.70 | $28.70 | $28.38 | 0 |
| 2024-05-16 | $28.70 | $28.70 | $28.70 | $28.70 | $28.38 | 0 |
| 2024-05-15 | $28.70 | $28.70 | $28.70 | $28.70 | $28.38 | 225 |
| 2024-05-14 | $28.51 | $28.51 | $28.51 | $28.51 | $28.19 | 370 |
| 2024-05-13 | $28.75 | $28.75 | $28.60 | $28.60 | $28.28 | 375 |
| 2024-05-10 | $29.06 | $29.06 | $29.06 | $29.06 | $28.73 | 0 |
| 2024-05-09 | $29.00 | $29.30 | $29.00 | $29.06 | $28.73 | 2,702 |
| 2024-05-08 | $28.69 | $28.69 | $28.69 | $28.69 | $28.37 | 25 |
| 2024-05-07 | $28.69 | $28.69 | $28.69 | $28.69 | $28.37 | 0 |
| 2024-05-06 | $28.69 | $28.69 | $28.69 | $28.69 | $28.37 | 1,000 |
| 2024-05-03 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 125 |
| 2024-05-02 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2024-05-01 | $27.71 | $27.89 | $27.71 | $27.89 | $27.89 | 6,145 |
| 2024-04-30 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2024-04-29 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 64 |
| 2024-04-26 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 100 |
| 2024-04-25 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 3 |
| 2024-04-24 | $29.46 | $29.46 | $29.12 | $29.12 | $29.12 | 225 |
| 2024-04-23 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 150 |
| 2024-04-22 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 500 |
| 2024-04-19 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2024-04-18 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 250 |
| 2024-04-17 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2024-04-16 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 1 |
| 2024-04-15 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 5 |
| 2024-04-12 | $30.00 | $30.04 | $30.00 | $30.04 | $30.04 | 264 |
| 2024-04-11 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 1,340 |
| 2024-04-10 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 2 |
| 2024-04-09 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 25 |
| 2024-04-08 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2024-04-05 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 800 |
| 2024-04-04 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2024-04-03 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 20 |
| 2024-04-02 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 1,030 |
| 2024-04-01 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 1,030 |
| 2024-03-28 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 161 |
| 2024-03-27 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 0 |
| 2024-03-26 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 0 |
| 2024-03-25 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 100 |
| 2024-03-22 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2024-03-21 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 2 |
| 2024-03-20 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 400 |
| 2024-03-19 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 55 |
| 2024-03-18 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 95 |
| 2024-03-15 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 1,400 |
| 2024-03-14 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 10 |
| 2024-03-13 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 100 |
| 2024-03-12 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 10 |
| 2024-03-11 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 10 |
| 2024-03-08 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2024-03-07 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2024-03-06 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 200 |
| 2024-03-05 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 0 |
| 2024-03-04 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 0 |
| 2024-03-01 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 55 |
| 2024-02-29 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 0 |
| 2024-02-28 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 22 |
| 2024-02-27 | $33.72 | $33.72 | $33.72 | $33.72 | $33.43 | 0 |
| 2024-02-26 | $33.65 | $33.72 | $33.65 | $33.72 | $33.43 | 18,353 |
| 2024-02-23 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 38 |
| 2024-02-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 16 |
| 2024-02-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 100 |
| 2024-02-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-02-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 4 |
| 2024-02-15 | $34.19 | $35.00 | $34.19 | $35.00 | $35.00 | 200 |
| 2024-02-14 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 225 |
| 2024-02-13 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 150 |
| 2024-02-12 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
| 2024-02-09 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 300 |
| 2024-02-08 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2024-02-07 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 841 |
| 2024-02-06 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2024-02-05 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 1 |
| 2024-02-02 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2024-02-01 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2024-01-31 | $32.65 | $32.70 | $32.65 | $32.70 | $32.70 | 1,201 |
| 2024-01-30 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 500 |
| 2024-01-29 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 201 |
| 2024-01-26 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
| 2024-01-25 | $31.88 | $31.91 | $31.82 | $31.82 | $31.82 | 400 |
| 2024-01-24 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 203 |
| 2024-01-23 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 0 |
| 2024-01-22 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 203 |
| 2024-01-19 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 206 |
| 2024-01-18 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 380 |
| 2024-01-17 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 2,570 |
| 2024-01-16 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 4 |
| 2024-01-12 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 379 |
| 2024-01-11 | $30.98 | $32.60 | $30.98 | $32.47 | $32.47 | 1,458 |
| 2024-01-10 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2024-01-09 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 391 |
| 2024-01-08 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 209 |
| 2024-01-05 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 4 |
| 2024-01-04 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 125 |
| 2024-01-03 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 1,494 |
| 2024-01-02 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 80 |
| 2023-12-29 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 1,295 |
| 2023-12-28 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 197 |
| 2023-12-27 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 872 |
| 2023-12-26 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 0 |
| 2023-12-22 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 872 |
| 2023-12-21 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 1,827 |
| 2023-12-20 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 1,824 |
| 2023-12-19 | $33.69 | $33.77 | $33.69 | $33.77 | $33.77 | 2,182 |
| 2023-12-18 | $33.01 | $33.32 | $33.00 | $33.03 | $33.03 | 722 |
| 2023-12-15 | $33.21 | $33.36 | $32.37 | $32.54 | $32.54 | 5,226 |
| 2023-12-14 | $32.63 | $33.58 | $32.63 | $33.37 | $33.37 | 1,030 |
| 2023-12-13 | $31.27 | $31.27 | $31.25 | $31.25 | $31.25 | 1,919 |
| 2023-12-12 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 1,059 |
| 2023-12-11 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 939 |
| 2023-12-08 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 48 |
| 2023-12-07 | $30.70 | $30.71 | $30.70 | $30.70 | $30.70 | 16,376 |
| 2023-12-06 | $30.74 | $30.74 | $30.28 | $30.28 | $30.28 | 1,084 |
| 2023-12-05 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 1,222 |
| 2023-12-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,902 |
| 2023-12-01 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 291 |
| 2023-11-30 | $28.41 | $28.41 | $28.18 | $28.18 | $28.18 | 1,884 |
| 2023-11-29 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 370 |
| 2023-11-28 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 2,332 |
| 2023-11-27 | $28.46 | $28.46 | $28.46 | $28.46 | $28.16 | 1,653 |
| 2023-11-24 | $28.46 | $28.46 | $28.46 | $28.46 | $28.16 | 0 |
| 2023-11-22 | $28.46 | $28.46 | $28.46 | $28.46 | $28.16 | 2 |
| 2023-11-21 | $28.46 | $28.46 | $28.46 | $28.46 | $28.16 | 1,078 |
| 2023-11-20 | $28.07 | $28.07 | $28.07 | $28.07 | $27.78 | 387 |
| 2023-11-17 | $28.07 | $28.07 | $28.07 | $28.07 | $27.78 | 1,019 |
| 2023-11-16 | $28.07 | $28.07 | $28.07 | $28.07 | $27.78 | 2,522 |
| 2023-11-15 | $28.07 | $28.07 | $28.07 | $28.07 | $27.78 | 3,670 |
| 2023-11-14 | $28.07 | $28.07 | $28.07 | $28.07 | $27.78 | 28,946 |
| 2023-11-13 | $27.49 | $27.49 | $27.49 | $27.49 | $27.21 | 1,159 |
| 2023-11-10 | $27.12 | $27.36 | $27.10 | $27.36 | $27.08 | 300 |
| 2023-11-09 | $25.82 | $25.82 | $25.82 | $25.82 | $25.56 | 6,013 |
| 2023-11-08 | $26.51 | $26.51 | $25.82 | $25.82 | $25.56 | 2,229 |
| 2023-11-07 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 76 |
| 2023-11-06 | $26.82 | $26.82 | $26.48 | $26.48 | $26.48 | 3,391 |
| 2023-11-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 304 |
| 2023-11-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 486 |
| 2023-11-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 3,314 |
| 2023-10-31 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 2,607 |
| 2023-10-30 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 341 |
| 2023-10-27 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 3,002 |
| 2023-10-26 | $24.59 | $24.60 | $24.59 | $24.60 | $24.60 | 2,517 |
| 2023-10-25 | $24.34 | $24.62 | $24.34 | $24.59 | $24.59 | 29,021 |
| 2023-10-24 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1,616 |
| 2023-10-23 | $24.49 | $24.57 | $24.49 | $24.57 | $24.57 | 26,575 |
| 2023-10-20 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 34,427 |
| 2023-10-19 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 2,665 |
| 2023-10-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 1,166 |
| 2023-10-17 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 8,342 |
| 2023-10-16 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 4,224 |
| 2023-10-13 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2023-10-12 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 36 |
| 2023-10-11 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 4,356 |
| 2023-10-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 2,924 |
| 2023-10-09 | $24.74 | $26.00 | $24.74 | $26.00 | $26.00 | 720 |
| 2023-10-06 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 3,270 |
| 2023-10-05 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 3,609 |
| 2023-10-04 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 3,115 |
| 2023-10-03 | $26.66 | $26.68 | $26.66 | $26.68 | $26.68 | 2,393 |
| 2023-10-02 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 6,686 |
| 2023-09-29 | $28.29 | $28.29 | $28.17 | $28.17 | $28.17 | 2,312 |
| 2023-09-28 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 4,232 |
| 2023-09-27 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 1,500 |
| 2023-09-26 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2023-09-25 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 13,803 |
| 2023-09-22 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 1,619 |
| 2023-09-21 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 3,584 |
| 2023-09-20 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 1,269 |
| 2023-09-19 | $28.50 | $28.50 | $28.47 | $28.47 | $28.47 | 8,116 |
| 2023-09-18 | $28.36 | $28.37 | $28.34 | $28.34 | $28.34 | 9,670 |
| 2023-09-15 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 45,124 |
| 2023-09-14 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 2,973 |
| 2023-09-13 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 2,059 |
| 2023-09-12 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 4,961 |
| 2023-09-11 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 1,724 |
| 2023-09-08 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 10,424 |
| 2023-09-07 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 9,289 |
| 2023-09-06 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 9,195 |
| 2023-09-05 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 100 |
| 2023-09-01 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2023-08-31 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 1,272 |
| 2023-08-30 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 50 |
| 2023-08-29 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 128 |
| 2023-08-28 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 100 |
| 2023-08-25 | $29.07 | $29.07 | $29.07 | $29.07 | $28.78 | 385 |
| 2023-08-24 | $28.92 | $28.92 | $28.92 | $28.92 | $28.63 | 20 |
| 2023-08-23 | $28.92 | $28.92 | $28.92 | $28.92 | $28.63 | 0 |
| 2023-08-22 | $28.92 | $28.92 | $28.92 | $28.92 | $28.63 | 125 |
| 2023-08-21 | $28.70 | $28.70 | $28.70 | $28.70 | $28.41 | 40 |
| 2023-08-18 | $28.70 | $28.70 | $28.70 | $28.70 | $28.41 | 0 |
| 2023-08-17 | $28.70 | $28.70 | $28.70 | $28.70 | $28.41 | 0 |
| 2023-08-16 | $29.25 | $29.25 | $28.70 | $28.70 | $28.41 | 1,003 |
| 2023-08-15 | $29.00 | $29.00 | $29.00 | $29.00 | $28.71 | 0 |
| 2023-08-14 | $29.00 | $29.00 | $28.93 | $29.00 | $28.71 | 730 |
| 2023-08-11 | $28.85 | $29.00 | $28.78 | $28.78 | $28.78 | 700 |
| 2023-08-10 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 100 |
| 2023-08-09 | $26.77 | $27.82 | $26.77 | $27.82 | $27.82 | 2,865 |
| 2023-08-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2023-08-07 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 29 |
| 2023-08-04 | $28.60 | $28.88 | $28.60 | $28.88 | $28.88 | 478 |
| 2023-08-03 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2023-08-02 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2023-08-01 | $29.21 | $29.21 | $29.20 | $29.20 | $29.20 | 550 |
| 2023-07-31 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 400 |
| 2023-07-28 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 545 |
| 2023-07-27 | $28.01 | $29.10 | $28.01 | $29.10 | $29.10 | 690 |
| 2023-07-26 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 3 |
| 2023-07-25 | $29.11 | $29.15 | $29.10 | $29.10 | $29.10 | 4,299 |
| 2023-07-24 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 10 |
| 2023-07-21 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 100 |
| 2023-07-20 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 488 |
| 2023-07-19 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2023-07-18 | $28.87 | $28.97 | $28.87 | $28.97 | $28.97 | 2,765 |
| 2023-07-17 | $28.77 | $28.80 | $28.77 | $28.80 | $28.80 | 410 |
| 2023-07-14 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 345 |
| 2023-07-13 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 45 |
| 2023-07-12 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 100 |
| 2023-07-11 | $27.22 | $27.53 | $27.22 | $27.53 | $27.53 | 600 |
| 2023-07-10 | $27.45 | $27.45 | $27.30 | $27.30 | $27.30 | 207 |
| 2023-07-07 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 6 |
| 2023-07-06 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 500 |
| 2023-07-05 | $27.22 | $27.30 | $27.22 | $27.30 | $27.30 | 2,248 |
| 2023-07-03 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2023-06-30 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 110 |
| 2023-06-29 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-06-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 100 |
| 2023-06-27 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-06-26 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-06-23 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 220 |
| 2023-06-22 | $27.55 | $27.55 | $27.54 | $27.55 | $27.55 | 1,205 |
| 2023-06-21 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 51 |
| 2023-06-20 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 100 |
| 2023-06-16 | $28.43 | $28.43 | $28.02 | $28.02 | $28.02 | 694 |
| 2023-06-15 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 51 |
| 2023-06-14 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 100 |
| 2023-06-13 | $28.00 | $28.29 | $28.00 | $28.23 | $28.23 | 14,454 |
| 2023-06-12 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 100 |
| 2023-06-09 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2023-06-08 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 10 |
| 2023-06-07 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 50 |
| 2023-06-06 | $26.87 | $26.88 | $26.80 | $26.88 | $26.88 | 1,400 |
| 2023-06-05 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2023-06-02 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 100 |
| 2023-06-01 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2023-05-31 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2023-05-30 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 1 |
| 2023-05-26 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2023-05-25 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2023-05-24 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2023-05-23 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 878 |
| 2023-05-22 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2023-05-19 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 25 |
| 2023-05-18 | $26.45 | $26.49 | $26.45 | $26.45 | $26.45 | 810 |
| 2023-05-17 | $26.28 | $26.28 | $26.15 | $26.15 | $26.15 | 470 |
| 2023-05-16 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2023-05-15 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 7 |
| 2023-05-12 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2023-05-11 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 13 |
| 2023-05-10 | $26.26 | $26.38 | $26.26 | $26.38 | $26.38 | 1,536 |
| 2023-05-09 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 26 |
| 2023-05-08 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 10,111 |
| 2023-05-05 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 1 |
| 2023-05-04 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2023-05-03 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2023-05-02 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 540 |
| 2023-05-01 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 510 |
| 2023-04-28 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 10 |
| 2023-04-27 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-04-26 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-04-25 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-04-24 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-04-21 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-04-20 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 900 |
| 2023-04-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2 |
| 2023-04-18 | $24.68 | $24.75 | $24.68 | $24.75 | $24.75 | 800 |
| 2023-04-17 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 259 |
| 2023-04-14 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 1 |
| 2023-04-13 | $24.50 | $24.76 | $24.50 | $24.69 | $24.69 | 1,976 |
| 2023-04-12 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2023-04-11 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 84 |
| 2023-04-10 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-04-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 84 |
| 2023-04-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 350 |
| 2023-04-04 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 505 |
| 2023-04-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2023-03-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 15 |
| 2023-03-30 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2023-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-03-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 351 |
| 2023-03-22 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 2 |
| 2023-03-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 24 |
| 2023-03-20 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 10 |
| 2023-03-17 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 1 |
| 2023-03-16 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 525 |
| 2023-03-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-03-14 | $25.94 | $26.14 | $25.80 | $25.80 | $25.80 | 765 |
| 2023-03-13 | $25.43 | $25.43 | $25.42 | $25.42 | $25.42 | 700 |
| 2023-03-10 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2023-03-09 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 100 |
| 2023-03-08 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 500 |
| 2023-03-07 | $26.24 | $26.39 | $26.24 | $26.30 | $26.30 | 601 |
| 2023-03-06 | $26.40 | $26.42 | $26.37 | $26.37 | $26.37 | 1,388 |
| 2023-03-03 | $26.50 | $26.50 | $26.47 | $26.48 | $26.48 | 400 |
| 2023-03-02 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 1,103 |
| 2023-03-01 | $26.51 | $26.51 | $26.41 | $26.41 | $26.41 | 2,600 |
| 2023-02-28 | $26.04 | $26.04 | $26.02 | $26.02 | $26.02 | 400 |
| 2023-02-27 | $26.44 | $26.44 | $25.96 | $25.96 | $25.96 | 1,391 |
| 2023-02-24 | $27.20 | $27.20 | $27.20 | $27.20 | $26.91 | 0 |
| 2023-02-23 | $27.20 | $27.20 | $27.20 | $27.20 | $26.91 | 40 |
| 2023-02-22 | $27.20 | $27.20 | $27.20 | $27.20 | $26.91 | 0 |
| 2023-02-21 | $27.20 | $27.20 | $27.20 | $27.20 | $26.91 | 0 |
| 2023-02-17 | $27.20 | $27.20 | $27.20 | $27.20 | $26.91 | 1,250 |
| 2023-02-16 | $27.53 | $27.53 | $27.43 | $27.43 | $27.14 | 1,437 |
| 2023-02-15 | $27.05 | $27.46 | $26.98 | $26.98 | $26.69 | 1,100 |
| 2023-02-14 | $27.55 | $27.58 | $27.15 | $27.48 | $27.19 | 98,000 |
| 2023-02-13 | $25.45 | $26.87 | $25.45 | $26.85 | $26.56 | 1,446 |
| 2023-02-10 | $24.68 | $25.09 | $24.68 | $25.09 | $24.82 | 420 |
| 2023-02-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 6,672 |
| 2023-02-08 | $24.15 | $24.15 | $24.15 | $24.15 | $23.89 | 225 |
| 2023-02-07 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-02-06 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 300 |
| 2023-02-03 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-02-02 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 100 |
| 2023-02-01 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-01-31 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 100 |
| 2023-01-30 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2023-01-27 | $24.00 | $24.11 | $24.00 | $24.06 | $24.06 | 330 |
| 2023-01-26 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 204 |
| 2023-01-25 | $22.76 | $22.76 | $22.69 | $22.69 | $22.69 | 311 |
| 2023-01-24 | $22.40 | $22.57 | $22.40 | $22.57 | $22.57 | 629 |
| 2023-01-23 | $22.50 | $22.59 | $22.50 | $22.59 | $22.59 | 718 |
| 2023-01-20 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 1,070 |
| 2023-01-19 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-01-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 300 |
| 2023-01-17 | $22.94 | $22.94 | $22.93 | $22.93 | $22.93 | 1,600 |
| 2023-01-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2023-01-12 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 100 |
| 2023-01-11 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2023-01-10 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 200 |
| 2023-01-09 | $22.31 | $22.56 | $22.31 | $22.56 | $22.56 | 732 |
| 2023-01-06 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 25 |
| 2023-01-05 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-01-04 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 5 |
| 2023-01-03 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 25 |
| 2022-12-30 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 14,595 |
| 2022-12-29 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 6,017 |
| 2022-12-28 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 7 |
| 2022-12-27 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 10 |
| 2022-12-23 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2022-12-22 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2022-12-21 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2022-12-20 | $20.53 | $20.61 | $20.53 | $20.61 | $20.61 | 810 |
| 2022-12-19 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 30 |
| 2022-12-16 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 310 |
| 2022-12-15 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2022-12-14 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2022-12-13 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 200 |
| 2022-12-12 | $21.06 | $21.30 | $21.06 | $21.30 | $21.30 | 600 |
| 2022-12-09 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 100 |
| 2022-12-08 | $21.01 | $21.01 | $21.00 | $21.00 | $21.00 | 467 |
| 2022-12-07 | $20.78 | $20.78 | $20.63 | $20.63 | $20.63 | 226 |
| 2022-12-06 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 10 |
| 2022-12-05 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 292 |
| 2022-12-02 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 20 |
| 2022-12-01 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2022-11-30 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 38 |
| 2022-11-29 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 5 |
| 2022-11-28 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 760 |
| 2022-11-25 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 1 |
| 2022-11-23 | $21.68 | $21.68 | $21.68 | $21.68 | $21.40 | 0 |
| 2022-11-22 | $21.68 | $21.68 | $21.68 | $21.68 | $21.40 | 5 |
| 2022-11-21 | $21.68 | $21.68 | $21.68 | $21.68 | $21.40 | 36 |
| 2022-11-18 | $21.68 | $21.68 | $21.68 | $21.68 | $21.40 | 0 |
| 2022-11-17 | $21.29 | $21.68 | $21.29 | $21.68 | $21.40 | 250 |
| 2022-11-16 | $21.70 | $21.70 | $21.70 | $21.70 | $21.41 | 0 |
| 2022-11-15 | $21.70 | $21.70 | $21.70 | $21.70 | $21.41 | 350 |
| 2022-11-14 | $21.84 | $21.84 | $21.69 | $21.69 | $21.41 | 1,875 |
| 2022-11-11 | $22.19 | $22.19 | $22.19 | $22.19 | $21.90 | 0 |
| 2022-11-10 | $22.19 | $22.19 | $22.19 | $22.19 | $21.90 | 0 |
| 2022-11-09 | $22.19 | $22.19 | $22.19 | $22.19 | $21.90 | 5 |
| 2022-11-08 | $22.21 | $22.25 | $22.19 | $22.19 | $21.90 | 1,748 |
| 2022-11-07 | $22.25 | $22.25 | $22.08 | $22.08 | $21.79 | 677 |
| 2022-11-04 | $21.54 | $21.56 | $21.54 | $21.56 | $21.28 | 470 |
| 2022-11-03 | $21.25 | $21.25 | $21.25 | $21.25 | $20.97 | 0 |
| 2022-11-02 | $21.37 | $21.37 | $21.25 | $21.25 | $20.97 | 4,315 |
| 2022-11-01 | $21.19 | $21.19 | $21.19 | $21.19 | $20.92 | 101 |
| 2022-10-31 | $20.45 | $20.45 | $20.45 | $20.45 | $20.18 | 0 |
| 2022-10-28 | $20.45 | $20.45 | $20.45 | $20.45 | $20.18 | 300 |
| 2022-10-27 | $20.30 | $20.30 | $20.30 | $20.30 | $20.03 | 0 |
| 2022-10-26 | $20.30 | $20.30 | $20.30 | $20.30 | $20.03 | 100 |
| 2022-10-25 | $19.77 | $19.77 | $19.77 | $19.77 | $19.51 | 300 |
| 2022-10-24 | $19.00 | $19.36 | $19.00 | $19.36 | $19.10 | 1,771 |
| 2022-10-21 | $18.63 | $18.63 | $18.63 | $18.63 | $18.39 | 100 |
| 2022-10-20 | $18.39 | $18.39 | $18.02 | $18.04 | $17.80 | 1,075 |
| 2022-10-19 | $18.10 | $18.10 | $18.10 | $18.10 | $17.87 | 3 |
| 2022-10-18 | $18.10 | $18.10 | $18.10 | $18.10 | $17.87 | 0 |
| 2022-10-17 | $18.10 | $18.10 | $18.10 | $18.10 | $17.87 | 0 |
| 2022-10-14 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 100 |
| 2022-10-13 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 652 |
| 2022-10-12 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2022-10-11 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 200 |
| 2022-10-10 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 300 |
| 2022-10-07 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 6 |
| 2022-10-06 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 583 |
| 2022-10-05 | $19.23 | $19.23 | $19.22 | $19.22 | $19.22 | 200 |
| 2022-10-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 500 |
| 2022-10-03 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 1,800 |
| 2022-09-30 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2022-09-29 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2022-09-28 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 100 |
| 2022-09-27 | $18.40 | $18.40 | $18.38 | $18.38 | $18.38 | 8,785 |
| 2022-09-26 | $18.74 | $18.74 | $18.41 | $18.42 | $18.42 | 771 |
| 2022-09-23 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-09-22 | $20.12 | $20.12 | $19.99 | $19.99 | $19.99 | 870 |
| 2022-09-21 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 572 |
| 2022-09-20 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2022-09-19 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2022-09-16 | $20.81 | $20.97 | $20.77 | $20.97 | $20.97 | 1,115 |
| 2022-09-15 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 500 |
| 2022-09-14 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 100 |
| 2022-09-13 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 320 |
| 2022-09-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2022-09-09 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2022-09-08 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2022-09-07 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 7 |
| 2022-09-06 | $21.00 | $21.00 | $20.96 | $20.96 | $20.96 | 325 |
| 2022-09-02 | $21.23 | $21.23 | $21.21 | $21.21 | $21.21 | 200 |
| 2022-09-01 | $20.86 | $21.05 | $20.84 | $21.05 | $21.05 | 1,305 |
| 2022-08-31 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 10 |
| 2022-08-30 | $22.00 | $22.00 | $21.63 | $21.63 | $21.63 | 762 |
| 2022-08-29 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 150 |
| 2022-08-26 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 102 |
| 2022-08-25 | $22.96 | $22.96 | $22.96 | $22.96 | $22.66 | 350 |
| 2022-08-24 | $22.75 | $22.86 | $22.75 | $22.86 | $22.56 | 1,000 |
| 2022-08-23 | $22.35 | $22.35 | $22.35 | $22.35 | $22.06 | 31 |
| 2022-08-22 | $22.34 | $22.35 | $22.34 | $22.35 | $22.06 | 3,236 |
| 2022-08-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 50 |
| 2022-08-18 | $23.30 | $23.30 | $23.00 | $23.00 | $22.70 | 1,800 |
| 2022-08-17 | $22.93 | $22.97 | $22.93 | $22.97 | $22.67 | 420 |
| 2022-08-16 | $23.28 | $23.28 | $23.28 | $23.28 | $22.98 | 143 |
| 2022-08-15 | $23.06 | $23.09 | $23.06 | $23.09 | $22.79 | 565 |
| 2022-08-12 | $22.83 | $23.20 | $22.83 | $23.20 | $22.90 | 3,138 |
| 2022-08-11 | $22.56 | $22.56 | $22.53 | $22.53 | $22.24 | 302 |
| 2022-08-10 | $22.19 | $22.19 | $22.19 | $22.19 | $21.90 | 100 |
| 2022-08-09 | $21.45 | $21.45 | $21.39 | $21.39 | $21.11 | 600 |
| 2022-08-08 | $21.55 | $21.75 | $21.53 | $21.75 | $21.47 | 2,832 |
| 2022-08-05 | $21.45 | $21.45 | $21.45 | $21.45 | $21.17 | 1,000 |
| 2022-08-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.48 | 0 |
| 2022-08-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.48 | 11 |
| 2022-08-02 | $20.75 | $20.75 | $20.75 | $20.75 | $20.48 | 50 |
| 2022-08-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.48 | 22 |
| 2022-07-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.48 | 10 |
| 2022-07-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.48 | 0 |
| 2022-07-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.48 | 101 |
| 2022-07-26 | $20.42 | $20.43 | $20.42 | $20.43 | $20.16 | 2,050 |
| 2022-07-25 | $20.70 | $20.78 | $20.70 | $20.78 | $20.50 | 1,139 |
| 2022-07-22 | $20.83 | $20.83 | $20.77 | $20.77 | $20.50 | 856 |
| 2022-07-21 | $20.51 | $20.51 | $20.51 | $20.51 | $20.24 | 50 |
| 2022-07-20 | $20.51 | $20.51 | $20.51 | $20.51 | $20.24 | 1,000 |
| 2022-07-19 | $20.39 | $20.39 | $20.39 | $20.39 | $20.12 | 1,395 |
| 2022-07-18 | $18.54 | $18.54 | $18.54 | $18.54 | $18.30 | 0 |
| 2022-07-15 | $18.58 | $18.58 | $18.54 | $18.54 | $18.30 | 619 |
| 2022-07-14 | $18.41 | $18.41 | $18.41 | $18.41 | $18.17 | 503 |
| 2022-07-13 | $19.31 | $19.31 | $19.31 | $19.31 | $19.06 | 0 |
| 2022-07-12 | $19.31 | $19.31 | $19.31 | $19.31 | $19.06 | 0 |
| 2022-07-11 | $19.51 | $19.51 | $19.31 | $19.31 | $19.06 | 210 |
| 2022-07-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.61 | 20 |
| 2022-07-07 | $19.87 | $19.87 | $19.87 | $19.87 | $19.61 | 100 |
| 2022-07-06 | $18.95 | $18.95 | $18.95 | $18.95 | $18.70 | 20 |
| 2022-07-05 | $18.96 | $18.96 | $18.83 | $18.95 | $18.70 | 1,036 |
| 2022-07-01 | $19.51 | $19.51 | $19.51 | $19.51 | $19.26 | 200 |
| 2022-06-30 | $19.89 | $19.89 | $19.84 | $19.84 | $19.58 | 1,250 |
| 2022-06-29 | $20.20 | $20.20 | $20.20 | $20.20 | $19.94 | 0 |
| 2022-06-28 | $20.20 | $20.20 | $20.20 | $20.20 | $19.94 | 110 |
| 2022-06-27 | $20.39 | $20.39 | $20.33 | $20.33 | $20.06 | 1,000 |
| 2022-06-24 | $19.88 | $19.88 | $19.88 | $19.88 | $19.62 | 611 |
| 2022-06-23 | $19.80 | $19.80 | $19.11 | $19.43 | $19.18 | 1,391 |
| 2022-06-22 | $20.20 | $20.20 | $20.20 | $20.20 | $19.94 | 100 |
| 2022-06-21 | $20.10 | $20.10 | $20.10 | $20.10 | $19.84 | 42 |
| 2022-06-17 | $20.51 | $20.51 | $20.10 | $20.10 | $19.84 | 5,292 |
| 2022-06-16 | $22.00 | $22.00 | $20.63 | $20.63 | $20.36 | 6,843 |
| 2022-06-15 | $22.38 | $22.38 | $22.12 | $22.12 | $21.83 | 1,142 |
| 2022-06-14 | $22.19 | $22.19 | $22.14 | $22.15 | $21.86 | 2,219 |
| 2022-06-13 | $22.84 | $22.84 | $22.37 | $22.37 | $22.08 | 611 |
| 2022-06-10 | $23.46 | $23.46 | $23.46 | $23.46 | $23.15 | 505 |
| 2022-06-09 | $25.36 | $25.36 | $25.36 | $25.36 | $25.03 | 7 |
| 2022-06-08 | $25.36 | $25.36 | $25.36 | $25.36 | $25.03 | 310 |
| 2022-06-07 | $25.43 | $25.43 | $25.43 | $25.43 | $25.09 | 530 |
| 2022-06-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.43 | 402 |
| 2022-06-03 | $24.78 | $24.78 | $24.78 | $24.78 | $24.46 | 740 |
| 2022-06-02 | $25.24 | $25.24 | $25.24 | $25.24 | $24.91 | 0 |
| 2022-06-01 | $24.93 | $25.24 | $24.93 | $25.24 | $24.91 | 600 |
| 2022-05-31 | $24.92 | $25.13 | $24.90 | $25.13 | $24.80 | 8,119 |
| 2022-05-27 | $24.73 | $24.76 | $24.73 | $24.76 | $24.44 | 270 |
| 2022-05-26 | $24.53 | $24.53 | $24.53 | $24.53 | $24.20 | 0 |
| 2022-05-25 | $24.42 | $24.53 | $24.20 | $24.53 | $23.91 | 600 |
| 2022-05-24 | $24.05 | $24.11 | $24.05 | $24.11 | $23.51 | 660 |
| 2022-05-23 | $24.73 | $24.73 | $24.73 | $24.73 | $24.11 | 0 |
| 2022-05-20 | $24.73 | $24.73 | $24.73 | $24.73 | $24.11 | 0 |
| 2022-05-19 | $24.55 | $24.73 | $24.53 | $24.73 | $24.11 | 990 |
| 2022-05-18 | $24.76 | $24.76 | $24.44 | $24.44 | $23.83 | 1,200 |
| 2022-05-17 | $25.05 | $25.05 | $25.05 | $25.05 | $24.43 | 1,700 |
| 2022-05-16 | $24.07 | $24.07 | $23.94 | $23.94 | $23.34 | 500 |
| 2022-05-13 | $24.28 | $24.41 | $24.15 | $24.15 | $23.55 | 974 |
| 2022-05-12 | $23.00 | $23.11 | $22.99 | $23.10 | $22.53 | 815 |
| 2022-05-11 | $23.91 | $23.94 | $23.91 | $23.94 | $23.34 | 302 |
| 2022-05-10 | $23.75 | $23.87 | $23.75 | $23.87 | $23.28 | 2,401 |
| 2022-05-09 | $24.66 | $24.66 | $23.90 | $24.18 | $23.58 | 54,957 |
| 2022-05-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.11 | 0 |
| 2022-05-05 | $25.75 | $25.75 | $25.73 | $25.75 | $25.11 | 2,600 |
| 2022-05-04 | $26.13 | $26.13 | $26.13 | $26.13 | $25.48 | 1 |
| 2022-05-03 | $26.13 | $26.13 | $26.13 | $26.13 | $25.48 | 22 |
| 2022-05-02 | $26.13 | $26.13 | $26.13 | $26.13 | $25.48 | 235 |
| 2022-04-29 | $26.70 | $26.70 | $26.70 | $26.70 | $26.04 | 50 |
| 2022-04-28 | $26.70 | $26.70 | $26.70 | $26.70 | $26.04 | 0 |
| 2022-04-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.04 | 0 |
| 2022-04-26 | $26.70 | $26.70 | $26.70 | $26.70 | $26.04 | 0 |
| 2022-04-25 | $27.06 | $27.06 | $26.70 | $26.70 | $26.04 | 910 |
| 2022-04-22 | $28.23 | $28.23 | $28.23 | $28.23 | $27.53 | 876 |
| 2022-04-21 | $28.48 | $28.48 | $28.23 | $28.23 | $27.53 | 600 |
| 2022-04-20 | $28.28 | $28.88 | $28.23 | $28.23 | $27.53 | 1,100 |
| 2022-04-19 | $27.13 | $27.13 | $27.13 | $27.13 | $26.45 | 105 |
| 2022-04-18 | $26.87 | $27.36 | $26.87 | $27.13 | $26.45 | 909 |
| 2022-04-14 | $25.73 | $25.73 | $25.73 | $25.73 | $25.09 | 200 |
| 2022-04-13 | $25.60 | $25.60 | $25.60 | $25.60 | $24.96 | 120 |
| 2022-04-12 | $25.63 | $25.63 | $25.60 | $25.60 | $24.96 | 313 |
| 2022-04-11 | $25.00 | $25.12 | $25.00 | $25.12 | $24.50 | 4,298 |
| 2022-04-08 | $24.71 | $24.71 | $24.71 | $24.71 | $24.10 | 10 |
| 2022-04-07 | $24.71 | $24.71 | $24.71 | $24.71 | $24.10 | 85 |
| 2022-04-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.10 | 1,300 |
| 2022-04-05 | $25.28 | $25.28 | $25.25 | $25.25 | $24.62 | 370 |
| 2022-04-04 | $25.57 | $25.57 | $25.57 | $25.57 | $24.93 | 233 |
| 2022-04-01 | $26.09 | $26.09 | $25.70 | $25.70 | $25.06 | 1,950 |
| 2022-03-31 | $26.91 | $26.91 | $26.91 | $26.91 | $26.24 | 30 |
| 2022-03-30 | $27.10 | $27.10 | $26.91 | $26.91 | $26.24 | 4,578 |
| 2022-03-29 | $26.50 | $26.50 | $26.44 | $26.44 | $25.78 | 380 |
| 2022-03-28 | $27.29 | $27.29 | $27.29 | $27.29 | $26.61 | 0 |
| 2022-03-25 | $27.29 | $27.29 | $27.29 | $27.29 | $26.61 | 140 |
| 2022-03-24 | $27.14 | $27.14 | $27.14 | $27.14 | $26.46 | 208 |
| 2022-03-23 | $26.94 | $26.94 | $26.94 | $26.94 | $26.27 | 50 |
| 2022-03-22 | $27.02 | $27.02 | $26.94 | $27.00 | $26.33 | 2,785 |
| 2022-03-21 | $27.02 | $27.04 | $26.94 | $27.00 | $26.33 | 2,785 |
| 2022-03-18 | $26.37 | $26.51 | $26.37 | $26.51 | $25.85 | 1,241 |
| 2022-03-17 | $25.65 | $26.25 | $25.64 | $26.25 | $25.60 | 821 |
| 2022-03-16 | $24.85 | $25.10 | $24.85 | $25.10 | $24.48 | 555 |
| 2022-03-15 | $23.65 | $23.65 | $23.53 | $23.53 | $22.94 | 558 |
| 2022-03-14 | $24.36 | $24.36 | $24.36 | $24.36 | $23.75 | 300 |
| 2022-03-11 | $24.70 | $24.87 | $24.58 | $24.58 | $23.97 | 747 |
| 2022-03-10 | $24.31 | $24.31 | $24.31 | $24.31 | $23.71 | 207 |
| 2022-03-09 | $23.89 | $24.14 | $23.89 | $24.14 | $23.54 | 800 |
| 2022-03-08 | $23.91 | $23.91 | $23.91 | $23.91 | $23.32 | 100 |
| 2022-03-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.33 | 123 |
| 2022-03-04 | $24.96 | $24.96 | $24.96 | $24.96 | $24.33 | 730 |
| 2022-03-03 | $25.47 | $25.47 | $25.08 | $25.25 | $24.62 | 950 |
| 2022-03-02 | $24.34 | $24.34 | $24.34 | $24.34 | $23.73 | 2 |
| 2022-03-01 | $24.33 | $24.34 | $24.33 | $24.34 | $23.73 | 300 |
| 2022-02-28 | $24.53 | $24.83 | $24.53 | $24.74 | $24.13 | 2,767 |
| 2022-02-25 | $24.60 | $24.60 | $24.53 | $24.53 | $23.92 | 790 |
| 2022-02-24 | $23.88 | $24.13 | $23.88 | $24.13 | $23.25 | 352 |
| 2022-02-23 | $25.30 | $25.30 | $25.08 | $25.08 | $24.16 | 389 |
| 2022-02-22 | $25.25 | $25.39 | $24.87 | $25.04 | $24.13 | 3,470 |
| 2022-02-18 | $26.11 | $26.11 | $25.28 | $25.28 | $24.36 | 504 |
| 2022-02-17 | $26.37 | $26.37 | $26.13 | $26.13 | $25.18 | 3,219 |
| 2022-02-16 | $26.59 | $26.82 | $26.43 | $26.43 | $25.46 | 3,285 |
| 2022-02-15 | $26.11 | $26.71 | $26.03 | $26.71 | $25.73 | 6,097 |
| 2022-02-14 | $26.85 | $26.85 | $25.92 | $25.92 | $24.97 | 23,293 |
| 2022-02-11 | $28.58 | $28.58 | $27.04 | $27.04 | $26.05 | 821 |
| 2022-02-10 | $26.39 | $26.39 | $26.05 | $26.05 | $25.10 | 5,200 |
| 2022-02-09 | $25.80 | $25.93 | $25.80 | $25.93 | $24.98 | 2,110 |
| 2022-02-08 | $25.45 | $25.45 | $25.45 | $25.45 | $24.52 | 241 |
| 2022-02-07 | $25.20 | $25.37 | $25.16 | $25.16 | $24.24 | 9,801 |
| 2022-02-04 | $25.43 | $25.43 | $25.43 | $25.43 | $24.50 | 44 |
| 2022-02-03 | $25.43 | $25.43 | $25.43 | $25.43 | $24.50 | 275 |
| 2022-02-02 | $25.38 | $25.75 | $25.38 | $25.75 | $24.81 | 1,738 |
| 2022-02-01 | $25.19 | $25.56 | $25.19 | $25.56 | $24.63 | 698 |
| 2022-01-31 | $25.50 | $25.50 | $24.70 | $24.95 | $24.04 | 2,488 |
| 2022-01-28 | $24.68 | $24.70 | $24.68 | $24.70 | $23.80 | 7,995 |
| 2022-01-27 | $24.68 | $24.87 | $24.38 | $24.38 | $23.49 | 500 |
| 2022-01-26 | $24.78 | $24.79 | $24.16 | $24.16 | $23.28 | 9,601 |
| 2022-01-25 | $24.16 | $24.82 | $23.88 | $24.82 | $23.91 | 4,944 |
| 2022-01-24 | $24.00 | $24.24 | $23.45 | $24.24 | $23.35 | 1,670 |
| 2022-01-21 | $25.39 | $25.39 | $24.89 | $24.89 | $23.98 | 600 |
| 2022-01-20 | $26.49 | $26.78 | $26.16 | $26.16 | $25.20 | 470 |
| 2022-01-19 | $26.70 | $26.70 | $26.38 | $26.38 | $25.42 | 5,801 |
| 2022-01-18 | $26.43 | $26.46 | $26.21 | $26.31 | $25.35 | 4,842 |
| 2022-01-14 | $26.61 | $26.61 | $26.61 | $26.61 | $25.64 | 100 |
| 2022-01-13 | $26.90 | $26.90 | $26.90 | $26.90 | $25.92 | 600 |
| 2022-01-12 | $26.93 | $26.95 | $26.82 | $26.82 | $25.84 | 825 |
| 2022-01-11 | $26.84 | $26.84 | $26.84 | $26.84 | $25.86 | 260 |
| 2022-01-10 | $25.70 | $25.70 | $25.53 | $25.53 | $24.60 | 1,784 |
| 2022-01-07 | $26.31 | $26.31 | $26.06 | $26.21 | $25.25 | 1,815 |
| 2022-01-06 | $25.70 | $25.70 | $25.61 | $25.61 | $24.67 | 200 |
| 2022-01-05 | $26.03 | $26.28 | $26.03 | $26.28 | $25.32 | 1,118 |
| 2022-01-04 | $26.00 | $26.20 | $25.85 | $26.20 | $25.24 | 2,561 |
| 2022-01-03 | $23.80 | $28.34 | $23.80 | $24.13 | $23.25 | 57,414 |
| 2021-12-31 | $26.29 | $26.29 | $26.29 | $26.29 | $25.33 | 828 |
| 2021-12-30 | $26.45 | $26.45 | $26.27 | $26.27 | $25.31 | 329 |
| 2021-12-29 | $25.80 | $25.93 | $25.80 | $25.93 | $24.98 | 5,436 |
| 2021-12-28 | $25.35 | $25.35 | $25.35 | $25.35 | $24.42 | 0 |
| 2021-12-27 | $25.45 | $25.45 | $25.35 | $25.35 | $24.42 | 18,856 |
| 2021-12-23 | $25.60 | $25.71 | $25.60 | $25.71 | $24.77 | 254 |
| 2021-12-22 | $25.44 | $25.69 | $25.41 | $25.67 | $24.73 | 991 |
| 2021-12-21 | $24.51 | $24.51 | $24.51 | $24.51 | $23.61 | 0 |
| 2021-12-20 | $24.51 | $24.58 | $24.51 | $24.51 | $23.61 | 1,308 |
| 2021-12-17 | $25.85 | $25.85 | $25.85 | $25.85 | $24.91 | 415 |
| 2021-12-16 | $25.82 | $25.82 | $25.58 | $25.60 | $24.66 | 743 |
| 2021-12-15 | $24.98 | $25.20 | $24.98 | $25.20 | $24.28 | 12,714 |
| 2021-12-14 | $25.37 | $25.37 | $25.35 | $25.35 | $24.42 | 354 |
| 2021-12-13 | $26.56 | $26.56 | $26.56 | $26.56 | $25.59 | 46 |
| 2021-12-10 | $26.83 | $26.83 | $26.52 | $26.56 | $25.59 | 1,097 |
| 2021-12-09 | $26.52 | $26.63 | $26.52 | $26.63 | $25.65 | 651 |
| 2021-12-08 | $26.89 | $26.89 | $26.65 | $26.67 | $25.70 | 1,375 |
| 2021-12-07 | $27.29 | $27.29 | $27.01 | $27.06 | $26.07 | 3,211 |
| 2021-12-06 | $25.39 | $25.39 | $25.39 | $25.39 | $24.46 | 13 |
| 2021-12-03 | $25.43 | $25.43 | $25.39 | $25.39 | $24.46 | 728 |
| 2021-12-02 | $25.76 | $25.97 | $25.76 | $25.97 | $25.02 | 400 |
| 2021-12-01 | $26.70 | $26.70 | $26.30 | $26.34 | $25.38 | 1,159 |
| 2021-11-30 | $26.25 | $26.38 | $25.76 | $25.93 | $24.98 | 1,883 |
| 2021-11-29 | $26.92 | $26.92 | $26.71 | $26.72 | $25.74 | 4,419 |
| 2021-11-26 | $27.00 | $27.00 | $26.91 | $26.91 | $25.93 | 3,192 |
| 2021-11-24 | $27.31 | $27.56 | $27.31 | $27.56 | $26.55 | 1,397 |
| 2021-11-23 | $27.83 | $27.83 | $27.31 | $27.31 | $26.31 | 2,238 |
| 2021-11-22 | $27.64 | $27.84 | $27.43 | $27.83 | $26.52 | 2,256 |
| 2021-11-19 | $27.57 | $27.57 | $27.50 | $27.50 | $26.21 | 7,500 |
| 2021-11-18 | $27.80 | $27.83 | $27.80 | $27.83 | $26.52 | 650 |
| 2021-11-17 | $28.40 | $28.40 | $28.10 | $28.10 | $26.78 | 5,240 |
| 2021-11-16 | $28.07 | $28.21 | $28.07 | $28.21 | $26.88 | 451 |
| 2021-11-15 | $29.92 | $29.92 | $28.19 | $28.19 | $26.87 | 2,294 |
| 2021-11-12 | $28.54 | $28.54 | $28.54 | $28.54 | $27.20 | 402 |
| 2021-11-11 | $28.07 | $28.07 | $28.07 | $28.07 | $26.75 | 220 |
| 2021-11-10 | $28.38 | $28.65 | $28.12 | $28.12 | $26.80 | 4,910 |
| 2021-11-09 | $28.85 | $28.85 | $28.74 | $28.77 | $27.42 | 3,575 |
| 2021-11-08 | $28.41 | $28.72 | $28.41 | $28.70 | $27.35 | 1,200 |
| 2021-11-05 | $29.21 | $29.25 | $28.58 | $28.86 | $27.50 | 4,266 |
| 2021-11-04 | $26.43 | $26.67 | $26.40 | $26.64 | $25.38 | 3,174 |
| 2021-11-03 | $26.51 | $26.59 | $26.51 | $26.54 | $25.29 | 913 |
| 2021-11-02 | $26.63 | $26.65 | $26.63 | $26.65 | $25.40 | 706 |
| 2021-11-01 | $26.72 | $26.72 | $26.39 | $26.42 | $25.18 | 2,500 |
| 2021-10-29 | $26.27 | $26.40 | $26.27 | $26.30 | $25.06 | 457 |
| 2021-10-28 | $26.48 | $26.48 | $26.48 | $26.48 | $25.23 | 110 |
| 2021-10-27 | $26.96 | $26.96 | $26.49 | $26.49 | $25.25 | 826 |
| 2021-10-26 | $27.47 | $27.47 | $27.39 | $27.39 | $26.10 | 1,533 |
| 2021-10-25 | $27.41 | $27.41 | $27.27 | $27.27 | $25.99 | 774 |
| 2021-10-22 | $27.36 | $27.36 | $27.36 | $27.36 | $26.07 | 21 |
| 2021-10-21 | $27.36 | $27.36 | $27.36 | $27.36 | $26.07 | 101 |
| 2021-10-20 | $27.21 | $27.21 | $27.18 | $27.18 | $25.90 | 1,038 |
| 2021-10-19 | $27.11 | $27.64 | $27.11 | $27.64 | $26.34 | 3,921 |
| 2021-10-18 | $27.04 | $27.11 | $27.03 | $27.11 | $25.84 | 517 |
| 2021-10-15 | $26.44 | $26.62 | $26.44 | $26.62 | $25.37 | 317 |
| 2021-10-14 | $26.63 | $26.63 | $26.63 | $26.63 | $25.38 | 109 |
| 2021-10-13 | $26.05 | $26.05 | $26.05 | $26.05 | $24.83 | 1,023 |
| 2021-10-12 | $25.67 | $25.67 | $25.55 | $25.57 | $24.37 | 2,102 |
| 2021-10-11 | $25.56 | $25.56 | $25.56 | $25.56 | $24.36 | 0 |
| 2021-10-08 | $25.54 | $25.86 | $25.54 | $25.56 | $24.36 | 2,724 |
| 2021-10-07 | $25.60 | $25.78 | $25.60 | $25.78 | $24.57 | 408 |
| 2021-10-06 | $25.00 | $25.00 | $24.76 | $24.90 | $23.73 | 624 |
| 2021-10-05 | $25.73 | $25.73 | $25.42 | $25.42 | $24.23 | 384 |
| 2021-10-04 | $24.35 | $24.35 | $24.35 | $24.35 | $23.21 | 100 |
| 2021-10-01 | $24.26 | $24.26 | $24.26 | $24.26 | $23.12 | 117 |
| 2021-09-30 | $24.56 | $24.61 | $24.10 | $24.10 | $22.97 | 1,802 |
| 2021-09-29 | $24.63 | $24.69 | $24.63 | $24.69 | $23.53 | 4,336 |
| 2021-09-28 | $24.43 | $24.70 | $24.43 | $24.70 | $23.54 | 636 |
| 2021-09-27 | $25.13 | $25.24 | $25.05 | $25.22 | $24.04 | 4,033 |
| 2021-09-24 | $24.99 | $25.18 | $24.99 | $25.18 | $24.00 | 800 |
| 2021-09-23 | $25.00 | $25.33 | $25.00 | $25.29 | $24.10 | 400 |
| 2021-09-22 | $24.82 | $24.94 | $24.82 | $24.94 | $23.77 | 1,071 |
| 2021-09-21 | $24.48 | $24.59 | $24.48 | $24.59 | $23.43 | 3,200 |
| 2021-09-20 | $24.53 | $24.70 | $23.70 | $23.75 | $22.63 | 3,508 |
| 2021-09-17 | $26.42 | $26.42 | $25.96 | $25.96 | $24.74 | 2,055 |
| 2021-09-16 | $26.88 | $26.88 | $26.78 | $26.78 | $25.52 | 638 |
| 2021-09-15 | $26.54 | $26.54 | $26.54 | $26.54 | $25.29 | 15 |
| 2021-09-14 | $26.59 | $26.72 | $26.54 | $26.54 | $25.29 | 2,002 |
| 2021-09-13 | $26.74 | $26.74 | $26.62 | $26.62 | $25.37 | 329 |
| 2021-09-10 | $27.03 | $27.11 | $27.03 | $27.11 | $25.84 | 200 |
| 2021-09-09 | $25.86 | $26.64 | $25.86 | $26.64 | $25.39 | 2,823 |
| 2021-09-08 | $25.99 | $26.01 | $25.95 | $26.01 | $24.79 | 5,755 |
| 2021-09-07 | $26.02 | $26.30 | $26.01 | $26.21 | $24.98 | 1,495 |
| 2021-09-03 | $26.48 | $26.65 | $26.48 | $26.53 | $25.28 | 3,123 |
| 2021-09-02 | $26.51 | $26.51 | $26.51 | $26.51 | $25.26 | 223 |
| 2021-09-01 | $25.85 | $26.92 | $25.85 | $26.68 | $25.43 | 1,689 |
| 2021-08-31 | $27.32 | $27.32 | $27.17 | $27.23 | $25.95 | 1,363 |
| 2021-08-30 | $27.75 | $27.86 | $27.75 | $27.86 | $26.55 | 304 |
| 2021-08-27 | $27.76 | $27.76 | $27.76 | $27.76 | $26.46 | 116 |
| 2021-08-26 | $28.54 | $28.54 | $27.76 | $27.76 | $26.46 | 6,348 |
| 2021-08-25 | $28.45 | $28.48 | $28.45 | $28.48 | $27.14 | 936 |
| 2021-08-24 | $28.51 | $28.79 | $28.40 | $28.79 | $27.15 | 736 |
| 2021-08-23 | $27.90 | $28.26 | $27.90 | $28.26 | $26.65 | 605 |
| 2021-08-20 | $27.54 | $27.55 | $27.32 | $27.55 | $25.98 | 2,099 |
| 2021-08-19 | $27.85 | $27.85 | $27.81 | $27.81 | $26.23 | 794 |
| 2021-08-18 | $29.30 | $29.45 | $29.18 | $29.18 | $27.52 | 4,321 |
| 2021-08-17 | $29.15 | $29.18 | $28.99 | $29.01 | $27.36 | 6,716 |
| 2021-08-16 | $29.20 | $29.40 | $29.20 | $29.40 | $27.72 | 1,142 |
| 2021-08-13 | $29.53 | $29.54 | $29.53 | $29.54 | $27.86 | 3,235 |
| 2021-08-12 | $29.06 | $29.91 | $29.05 | $29.55 | $27.87 | 4,745 |
| 2021-08-11 | $28.66 | $28.71 | $28.60 | $28.71 | $27.07 | 1,010 |
| 2021-08-10 | $27.98 | $27.98 | $27.89 | $27.89 | $26.30 | 1,138 |
| 2021-08-09 | $28.40 | $28.40 | $27.83 | $27.83 | $26.24 | 817 |
| 2021-08-06 | $28.04 | $28.04 | $26.89 | $27.25 | $25.70 | 3,868 |
| 2021-08-05 | $28.53 | $28.79 | $28.53 | $28.79 | $27.15 | 200 |
| 2021-08-04 | $28.75 | $28.80 | $28.75 | $28.80 | $27.16 | 1,143 |
| 2021-08-03 | $28.22 | $28.22 | $28.22 | $28.22 | $26.61 | 120 |
| 2021-08-02 | $27.90 | $27.90 | $27.90 | $27.90 | $26.31 | 0 |
| 2021-07-30 | $27.90 | $27.90 | $27.84 | $27.90 | $26.31 | 927 |
| 2021-07-29 | $27.65 | $27.65 | $27.65 | $27.65 | $26.07 | 350 |
| 2021-07-28 | $27.37 | $27.40 | $27.37 | $27.40 | $25.84 | 940 |
| 2021-07-27 | $27.81 | $27.97 | $27.68 | $27.88 | $26.29 | 3,225 |
| 2021-07-26 | $26.88 | $26.88 | $26.88 | $26.88 | $25.35 | 32 |
| 2021-07-23 | $26.88 | $26.88 | $26.88 | $26.88 | $25.35 | 43 |
| 2021-07-22 | $27.06 | $27.06 | $26.88 | $26.88 | $25.35 | 279 |
| 2021-07-21 | $26.90 | $27.14 | $26.90 | $27.14 | $25.59 | 910 |
| 2021-07-20 | $26.54 | $26.54 | $26.54 | $26.54 | $25.02 | 250 |
| 2021-07-19 | $26.10 | $26.14 | $25.75 | $25.88 | $24.41 | 2,080 |
| 2021-07-16 | $26.94 | $26.94 | $26.94 | $26.94 | $25.41 | 6,572 |
| 2021-07-15 | $26.65 | $26.65 | $26.65 | $26.65 | $25.13 | 114 |
| 2021-07-14 | $28.20 | $28.20 | $26.89 | $26.89 | $25.36 | 200 |
| 2021-07-13 | $26.70 | $26.76 | $26.70 | $26.76 | $25.24 | 537 |
| 2021-07-12 | $26.82 | $26.82 | $26.82 | $26.82 | $25.29 | 105 |
| 2021-07-09 | $26.74 | $26.74 | $26.45 | $26.68 | $25.16 | 350 |
| 2021-07-08 | $24.97 | $26.26 | $24.97 | $26.19 | $24.70 | 1,961 |
| 2021-07-07 | $27.03 | $27.03 | $27.00 | $27.00 | $25.46 | 1,004 |
| 2021-07-06 | $27.04 | $27.04 | $26.74 | $26.87 | $25.34 | 4,872 |
| 2021-07-02 | $28.80 | $28.80 | $27.92 | $27.96 | $26.37 | 2,866 |
| 2021-07-01 | $27.08 | $27.08 | $27.08 | $27.08 | $25.54 | 4 |
| 2021-06-30 | $27.08 | $27.08 | $27.08 | $27.08 | $25.54 | 139 |
| 2021-06-29 | $26.74 | $26.90 | $26.74 | $26.90 | $25.37 | 650 |
| 2021-06-28 | $27.09 | $27.09 | $27.00 | $27.01 | $25.47 | 888 |
| 2021-06-25 | $27.44 | $27.44 | $27.44 | $27.44 | $25.88 | 100 |
| 2021-06-24 | $27.55 | $27.55 | $27.55 | $27.55 | $25.98 | 555 |
| 2021-06-23 | $27.33 | $27.34 | $27.28 | $27.34 | $25.78 | 1,400 |
| 2021-06-22 | $26.84 | $27.12 | $26.80 | $27.12 | $25.57 | 1,316 |
| 2021-06-21 | $27.16 | $27.31 | $27.08 | $27.15 | $25.60 | 1,430 |
| 2021-06-18 | $26.94 | $27.06 | $26.94 | $27.03 | $25.49 | 1,607 |
| 2021-06-17 | $27.28 | $27.69 | $27.28 | $27.69 | $26.11 | 8,300 |
| 2021-06-16 | $27.18 | $27.38 | $27.18 | $27.33 | $25.77 | 2,209 |
| 2021-06-15 | $27.76 | $27.76 | $27.57 | $27.57 | $26.00 | 205 |
| 2021-06-14 | $28.17 | $28.17 | $28.09 | $28.13 | $26.53 | 1,165 |
| 2021-06-11 | $28.21 | $28.50 | $28.16 | $28.47 | $26.85 | 3,757 |
| 2021-06-10 | $27.66 | $28.13 | $27.64 | $28.12 | $26.52 | 4,181 |
| 2021-06-09 | $27.37 | $27.37 | $27.37 | $27.37 | $25.81 | 212 |
| 2021-06-08 | $27.12 | $27.41 | $27.12 | $27.33 | $25.77 | 2,701 |
| 2021-06-07 | $27.10 | $27.10 | $27.02 | $27.02 | $25.48 | 774 |
| 2021-06-04 | $27.26 | $27.27 | $27.15 | $27.23 | $25.68 | 2,352 |
| 2021-06-03 | $27.60 | $27.60 | $27.31 | $27.31 | $25.75 | 609 |
| 2021-06-02 | $26.74 | $27.19 | $26.63 | $27.19 | $25.64 | 5,498 |
| 2021-06-01 | $27.12 | $27.16 | $27.04 | $27.13 | $25.58 | 1,694 |
| 2021-05-28 | $27.47 | $27.56 | $27.31 | $27.37 | $25.81 | 1,956 |
| 2021-05-27 | $27.77 | $27.77 | $27.65 | $27.65 | $26.07 | 2,737 |
| 2021-05-26 | $27.25 | $27.31 | $26.88 | $27.26 | $25.71 | 3,657 |
| 2021-05-25 | $28.02 | $28.02 | $27.60 | $27.71 | $25.83 | 5,383 |
| 2021-05-24 | $27.62 | $27.62 | $27.62 | $27.62 | $25.75 | 144 |
| 2021-05-21 | $29.05 | $29.05 | $27.62 | $27.62 | $25.75 | 800 |
| 2021-05-20 | $28.69 | $28.69 | $26.97 | $27.52 | $25.66 | 900 |
| 2021-05-19 | $26.87 | $27.27 | $26.87 | $27.22 | $25.38 | 5,230 |
| 2021-05-18 | $27.06 | $27.32 | $27.06 | $27.32 | $25.47 | 342 |
| 2021-05-17 | $27.09 | $27.14 | $26.93 | $27.10 | $25.26 | 836 |
| 2021-05-14 | $26.96 | $27.13 | $26.89 | $26.94 | $25.11 | 13,253 |
| 2021-05-13 | $26.73 | $26.85 | $26.65 | $26.80 | $24.98 | 2,563 |
| 2021-05-12 | $26.78 | $27.02 | $26.71 | $26.83 | $25.01 | 2,572 |
| 2021-05-11 | $26.44 | $26.66 | $26.39 | $26.57 | $24.77 | 3,980 |
| 2021-05-10 | $26.47 | $26.81 | $26.47 | $26.81 | $24.99 | 808 |
| 2021-05-07 | $26.73 | $26.80 | $26.34 | $26.34 | $24.55 | 3,436 |
| 2021-05-06 | $25.51 | $26.20 | $25.42 | $26.06 | $24.29 | 4,972 |
| 2021-05-05 | $24.20 | $25.55 | $23.99 | $24.92 | $23.23 | 13,385 |
| 2021-05-04 | $23.30 | $23.41 | $23.02 | $23.41 | $21.82 | 2,007 |
| 2021-05-03 | $23.32 | $23.32 | $23.16 | $23.16 | $21.60 | 513 |
| 2021-04-30 | $23.02 | $23.13 | $23.00 | $23.00 | $21.44 | 519 |
| 2021-04-29 | $23.25 | $23.25 | $23.03 | $23.03 | $21.47 | 2,370 |
| 2021-04-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.44 | 321 |
| 2021-04-27 | $22.71 | $22.71 | $22.71 | $22.71 | $21.17 | 125 |
| 2021-04-26 | $22.62 | $22.74 | $22.62 | $22.74 | $21.20 | 2,707 |
| 2021-04-23 | $22.49 | $22.55 | $22.49 | $22.55 | $21.02 | 205 |
| 2021-04-22 | $22.14 | $22.34 | $22.10 | $22.34 | $20.83 | 2,266 |
| 2021-04-21 | $21.72 | $21.82 | $21.72 | $21.82 | $20.34 | 900 |
| 2021-04-20 | $21.90 | $21.93 | $21.69 | $21.82 | $20.34 | 2,811 |
| 2021-04-19 | $22.24 | $22.24 | $22.16 | $22.18 | $20.68 | 1,857 |
| 2021-04-16 | $21.91 | $22.60 | $21.91 | $22.46 | $20.94 | 3,013 |
| 2021-04-15 | $21.81 | $21.81 | $21.64 | $21.75 | $20.28 | 654 |
| 2021-04-14 | $21.41 | $21.41 | $21.30 | $21.38 | $19.93 | 915 |
| 2021-04-13 | $21.43 | $21.97 | $21.40 | $21.41 | $19.96 | 3,951 |
| 2021-04-12 | $21.79 | $21.91 | $21.76 | $21.91 | $20.43 | 1,394 |
| 2021-04-09 | $21.74 | $21.89 | $21.74 | $21.85 | $20.37 | 636 |
| 2021-04-08 | $21.00 | $21.56 | $20.99 | $21.56 | $20.10 | 3,335 |
| 2021-04-07 | $21.08 | $21.08 | $20.99 | $21.02 | $19.59 | 2,715 |
| 2021-04-06 | $21.37 | $21.46 | $21.36 | $21.45 | $20.00 | 4,549 |
| 2021-04-05 | $21.74 | $21.74 | $21.00 | $21.35 | $19.90 | 8,190 |
| 2021-04-01 | $19.96 | $20.28 | $19.96 | $20.28 | $18.91 | 510 |
| 2021-03-31 | $20.00 | $20.00 | $19.67 | $19.91 | $18.56 | 1,054 |
| 2021-03-30 | $20.02 | $20.02 | $20.00 | $20.00 | $18.65 | 251 |
| 2021-03-29 | $20.24 | $20.24 | $20.18 | $20.21 | $18.84 | 901 |
| 2021-03-26 | $20.43 | $20.43 | $20.42 | $20.42 | $19.04 | 1,100 |
| 2021-03-25 | $20.00 | $20.03 | $19.89 | $19.96 | $18.61 | 6,080 |
| 2021-03-24 | $20.67 | $20.68 | $20.47 | $20.47 | $19.08 | 810 |
| 2021-03-23 | $20.52 | $20.73 | $20.36 | $20.36 | $18.98 | 500 |
| 2021-03-22 | $20.55 | $20.61 | $20.55 | $20.61 | $19.21 | 300 |
| 2021-03-19 | $20.10 | $20.46 | $20.05 | $20.46 | $19.07 | 668 |
| 2021-03-18 | $21.00 | $21.00 | $20.26 | $20.26 | $18.89 | 8,108 |
| 2021-03-17 | $20.49 | $20.67 | $20.49 | $20.67 | $19.27 | 3,490 |
| 2021-03-16 | $20.35 | $20.55 | $20.34 | $20.55 | $19.16 | 1,421 |
| 2021-03-15 | $20.55 | $20.57 | $20.39 | $20.51 | $19.12 | 3,090 |
| 2021-03-12 | $20.71 | $20.71 | $20.71 | $20.71 | $19.31 | 245 |
| 2021-03-11 | $20.76 | $20.76 | $20.70 | $20.72 | $19.31 | 2,266 |
| 2021-03-10 | $20.58 | $20.58 | $20.55 | $20.55 | $19.16 | 717 |
| 2021-03-09 | $20.47 | $20.60 | $20.47 | $20.60 | $19.20 | 814 |
| 2021-03-08 | $19.27 | $20.43 | $19.27 | $20.28 | $18.91 | 4,325 |
| 2021-03-05 | $19.20 | $19.62 | $19.20 | $19.62 | $18.29 | 2,949 |
| 2021-03-04 | $19.56 | $19.67 | $19.10 | $19.10 | $17.81 | 1,444 |
| 2021-03-03 | $19.80 | $19.80 | $19.80 | $19.80 | $18.46 | 230 |
| 2021-03-02 | $19.93 | $19.93 | $19.93 | $19.93 | $18.58 | 36 |
| 2021-03-01 | $19.78 | $19.93 | $19.76 | $19.93 | $18.58 | 2,285 |
| 2021-02-26 | $19.08 | $19.36 | $19.08 | $19.28 | $17.97 | 1,219 |
| 2021-02-25 | $19.86 | $19.86 | $19.28 | $19.28 | $17.97 | 1,219 |
| 2021-02-24 | $19.92 | $19.93 | $19.92 | $19.93 | $18.29 | 421 |
| 2021-02-23 | $19.67 | $19.67 | $19.67 | $19.67 | $18.05 | 232 |
| 2021-02-22 | $20.00 | $20.00 | $19.67 | $19.94 | $18.30 | 1,305 |
| 2021-02-19 | $19.76 | $19.76 | $19.73 | $19.73 | $18.10 | 1,214 |
| 2021-02-18 | $19.77 | $19.77 | $19.74 | $19.74 | $18.12 | 471 |
| 2021-02-17 | $19.88 | $20.03 | $19.88 | $20.03 | $18.38 | 824 |
| 2021-02-16 | $19.72 | $19.72 | $19.60 | $19.60 | $17.99 | 486 |
| 2021-02-12 | $19.63 | $19.63 | $19.63 | $19.63 | $18.02 | 68 |
| 2021-02-11 | $21.41 | $21.41 | $19.40 | $19.63 | $18.02 | 3,118 |
| 2021-02-10 | $20.60 | $20.82 | $20.53 | $20.76 | $19.05 | 2,467 |
| 2021-02-09 | $20.13 | $20.13 | $20.13 | $20.13 | $18.47 | 410 |
| 2021-02-08 | $19.72 | $19.89 | $19.72 | $19.89 | $18.25 | 486 |
| 2021-02-05 | $19.89 | $19.89 | $19.64 | $19.68 | $18.06 | 1,061 |
| 2021-02-04 | $18.08 | $19.35 | $18.08 | $19.35 | $17.76 | 664 |
| 2021-02-03 | $18.86 | $19.06 | $18.86 | $19.06 | $17.49 | 200 |
| 2021-02-02 | $18.43 | $18.61 | $18.39 | $18.57 | $17.04 | 3,042 |
| 2021-02-01 | $18.34 | $18.34 | $18.34 | $18.34 | $16.83 | 123 |
| 2021-01-29 | $18.42 | $18.42 | $17.94 | $17.94 | $16.47 | 2,457 |
| 2021-01-28 | $18.83 | $18.90 | $18.54 | $18.76 | $17.22 | 1,015 |
| 2021-01-27 | $18.31 | $18.63 | $18.31 | $18.63 | $17.10 | 1,073 |
| 2021-01-26 | $18.48 | $18.80 | $18.48 | $18.80 | $17.25 | 1,109 |
| 2021-01-25 | $18.42 | $18.56 | $18.42 | $18.56 | $17.03 | 551 |
| 2021-01-22 | $18.27 | $18.32 | $18.12 | $18.32 | $16.81 | 1,153 |
| 2021-01-21 | $18.85 | $18.85 | $18.72 | $18.72 | $17.18 | 1,000 |
| 2021-01-20 | $18.69 | $18.69 | $18.69 | $18.69 | $17.15 | 105 |
| 2021-01-19 | $18.63 | $18.63 | $18.63 | $18.63 | $17.10 | 301 |
| 2021-01-15 | $18.59 | $18.67 | $18.59 | $18.67 | $17.13 | 849 |
| 2021-01-14 | $18.69 | $18.74 | $18.69 | $18.74 | $17.20 | 1,326 |
| 2021-01-13 | $18.63 | $18.68 | $18.63 | $18.68 | $17.14 | 922 |
| 2021-01-12 | $18.70 | $18.72 | $18.70 | $18.71 | $17.17 | 2,000 |
| 2021-01-11 | $18.29 | $18.41 | $18.29 | $18.41 | $16.90 | 200 |
| 2021-01-08 | $18.59 | $18.59 | $18.59 | $18.59 | $17.06 | 260 |
| 2021-01-07 | $18.26 | $18.26 | $18.26 | $18.26 | $16.76 | 200 |
| 2021-01-06 | $18.47 | $18.47 | $18.28 | $18.28 | $16.78 | 289 |
| 2021-01-05 | $18.18 | $18.18 | $18.18 | $18.18 | $16.69 | 1,039 |
| 2021-01-04 | $17.88 | $17.91 | $17.75 | $17.91 | $16.44 | 1,906 |
| 2020-12-31 | $17.86 | $17.89 | $17.80 | $17.89 | $16.42 | 3,234 |
| 2020-12-30 | $17.86 | $17.86 | $17.86 | $17.86 | $16.39 | 100 |
| 2020-12-29 | $17.85 | $17.90 | $17.85 | $17.90 | $16.43 | 1,016 |
| 2020-12-28 | $17.85 | $17.85 | $17.85 | $17.85 | $16.38 | 1,150 |
| 2020-12-24 | $17.37 | $17.37 | $17.37 | $17.37 | $15.94 | 100 |
| 2020-12-23 | $17.33 | $17.38 | $17.24 | $17.28 | $15.86 | 1,494 |
| 2020-12-22 | $17.00 | $17.29 | $17.00 | $17.29 | $15.87 | 304 |
| 2020-12-21 | $17.53 | $17.53 | $17.53 | $17.53 | $16.09 | 28 |
| 2020-12-18 | $17.53 | $17.53 | $17.53 | $17.53 | $16.09 | 5 |
| 2020-12-17 | $17.53 | $17.53 | $17.53 | $17.53 | $16.09 | 112 |
| 2020-12-16 | $17.85 | $17.85 | $17.52 | $17.52 | $16.08 | 1,450 |
| 2020-12-15 | $17.30 | $17.77 | $17.28 | $17.77 | $16.31 | 2,217 |
| 2020-12-14 | $17.33 | $17.44 | $17.33 | $17.44 | $16.01 | 227 |
| 2020-12-11 | $17.09 | $17.11 | $16.93 | $16.93 | $15.54 | 2,315 |
| 2020-12-10 | $16.93 | $17.02 | $16.93 | $17.02 | $15.62 | 388 |
| 2020-12-09 | $16.53 | $16.53 | $16.46 | $16.46 | $15.11 | 507 |
| 2020-12-08 | $16.81 | $16.81 | $16.81 | $16.81 | $15.43 | 53 |
| 2020-12-07 | $16.48 | $16.83 | $16.40 | $16.81 | $15.43 | 2,370 |
| 2020-12-04 | $16.73 | $17.00 | $16.68 | $17.00 | $15.60 | 5,875 |
| 2020-12-03 | $17.42 | $17.42 | $16.40 | $16.40 | $15.05 | 1,881 |
| 2020-12-02 | $16.36 | $16.36 | $16.36 | $16.36 | $15.02 | 7 |
| 2020-12-01 | $16.40 | $16.40 | $16.36 | $16.36 | $15.01 | 5,317 |
| 2020-11-30 | $16.14 | $16.16 | $15.93 | $15.93 | $14.62 | 2,419 |
| 2020-11-27 | $16.41 | $16.41 | $16.41 | $16.41 | $15.06 | 1,020 |
| 2020-11-25 | $16.05 | $16.23 | $16.05 | $16.23 | $14.90 | 314 |
| 2020-11-24 | $15.72 | $16.02 | $15.72 | $16.02 | $14.70 | 2,651 |
| 2020-11-23 | $16.12 | $16.12 | $15.92 | $16.05 | $14.47 | 958 |
| 2020-11-20 | $15.87 | $15.87 | $15.87 | $15.87 | $14.30 | 115 |
| 2020-11-19 | $15.76 | $15.77 | $15.65 | $15.77 | $14.22 | 859 |
| 2020-11-18 | $15.72 | $15.73 | $15.72 | $15.72 | $14.17 | 452 |
| 2020-11-17 | $15.43 | $15.43 | $15.43 | $15.43 | $13.91 | 1,155 |
| 2020-11-16 | $15.21 | $15.21 | $15.21 | $15.21 | $13.71 | 401 |
| 2020-11-13 | $14.98 | $14.98 | $14.98 | $14.98 | $13.50 | 100 |
| 2020-11-12 | $15.10 | $15.10 | $15.10 | $15.10 | $13.61 | 410 |
| 2020-11-11 | $15.48 | $15.48 | $15.48 | $15.48 | $13.95 | 3 |
| 2020-11-10 | $15.38 | $15.48 | $15.38 | $15.48 | $13.95 | 203 |
| 2020-11-09 | $14.79 | $14.79 | $14.57 | $14.62 | $13.18 | 698 |
| 2020-11-06 | $14.47 | $14.47 | $14.47 | $14.47 | $13.04 | 2 |
| 2020-11-05 | $14.65 | $14.65 | $14.47 | $14.47 | $13.04 | 571 |
| 2020-11-04 | $13.94 | $13.94 | $13.94 | $13.94 | $12.57 | 202 |
| 2020-11-03 | $14.65 | $14.65 | $14.18 | $14.18 | $12.78 | 300 |
| 2020-11-02 | $13.13 | $13.13 | $13.13 | $13.13 | $11.84 | 5 |
| 2020-10-30 | $13.13 | $13.13 | $13.13 | $13.13 | $11.84 | 500 |
| 2020-10-29 | $13.36 | $13.36 | $13.36 | $13.36 | $12.04 | 199 |
| 2020-10-28 | $13.83 | $13.83 | $13.83 | $13.83 | $12.47 | 0 |
| 2020-10-27 | $13.83 | $13.83 | $13.83 | $13.83 | $12.47 | 110 |
| 2020-10-26 | $13.90 | $13.91 | $13.90 | $13.91 | $12.54 | 1,534 |
| 2020-10-23 | $14.32 | $14.32 | $14.32 | $14.32 | $12.91 | 110 |
| 2020-10-22 | $14.50 | $14.50 | $14.50 | $14.50 | $13.07 | 13 |
| 2020-10-21 | $14.50 | $14.50 | $14.50 | $14.50 | $13.07 | 360 |
| 2020-10-20 | $14.49 | $14.49 | $14.47 | $14.47 | $13.04 | 1,151 |
| 2020-10-19 | $14.44 | $14.61 | $14.44 | $14.47 | $13.04 | 2,606 |
| 2020-10-16 | $14.55 | $14.62 | $14.55 | $14.62 | $13.18 | 1,205 |
| 2020-10-15 | $14.47 | $14.47 | $14.47 | $14.47 | $13.04 | 100 |
| 2020-10-14 | $14.55 | $14.55 | $14.55 | $14.55 | $13.12 | 207 |
| 2020-10-13 | $14.53 | $14.53 | $14.53 | $14.53 | $13.10 | 0 |
| 2020-10-12 | $14.53 | $14.53 | $14.53 | $14.53 | $13.10 | 0 |
| 2020-10-09 | $14.58 | $14.58 | $14.53 | $14.53 | $13.10 | 357 |
| 2020-10-08 | $14.15 | $14.15 | $14.15 | $14.15 | $12.75 | 1 |
| 2020-10-07 | $14.15 | $14.15 | $14.15 | $14.15 | $12.75 | 165 |
| 2020-10-06 | $13.94 | $13.94 | $13.94 | $13.94 | $12.57 | 84 |
| 2020-10-05 | $13.94 | $13.94 | $13.94 | $13.94 | $12.57 | 0 |
| 2020-10-02 | $13.92 | $13.94 | $13.92 | $13.94 | $12.57 | 366 |
| 2020-10-01 | $13.66 | $13.66 | $13.66 | $13.66 | $12.31 | 26 |
| 2020-09-30 | $13.66 | $13.66 | $13.65 | $13.66 | $12.31 | 775 |
| 2020-09-29 | $13.36 | $13.36 | $13.36 | $13.36 | $12.04 | 600 |
| 2020-09-28 | $13.54 | $13.54 | $13.48 | $13.54 | $12.21 | 1,401 |
| 2020-09-25 | $13.27 | $13.27 | $13.27 | $13.27 | $11.96 | 10 |
| 2020-09-24 | $13.27 | $13.27 | $13.27 | $13.27 | $11.96 | 5 |
| 2020-09-23 | $13.27 | $13.27 | $13.27 | $13.27 | $11.96 | 150 |
| 2020-09-22 | $12.89 | $12.89 | $12.89 | $12.89 | $11.62 | 0 |
| 2020-09-21 | $13.16 | $13.16 | $12.89 | $12.89 | $11.62 | 998 |
| 2020-09-18 | $13.74 | $13.75 | $13.74 | $13.75 | $12.39 | 2,101 |
| 2020-09-17 | $13.61 | $13.61 | $13.61 | $13.61 | $12.27 | 143 |
| 2020-09-16 | $13.61 | $13.61 | $13.61 | $13.61 | $12.27 | 26 |
| 2020-09-15 | $13.53 | $13.61 | $13.53 | $13.61 | $12.27 | 405 |
| 2020-09-14 | $13.63 | $13.63 | $13.63 | $13.63 | $12.28 | 1 |
| 2020-09-11 | $13.61 | $13.63 | $13.61 | $13.63 | $12.28 | 4,002 |
| 2020-09-10 | $13.71 | $13.71 | $13.71 | $13.71 | $12.36 | 11 |
| 2020-09-09 | $13.71 | $13.71 | $13.71 | $13.71 | $12.36 | 2 |
| 2020-09-08 | $13.71 | $13.71 | $13.71 | $13.71 | $12.36 | 335 |
| 2020-09-04 | $14.16 | $14.16 | $13.89 | $13.89 | $12.52 | 1,201 |
| 2020-09-03 | $14.39 | $14.39 | $14.00 | $14.00 | $12.62 | 2,600 |
| 2020-09-02 | $14.59 | $14.59 | $14.58 | $14.58 | $13.14 | 1,424 |
| 2020-09-01 | $14.45 | $14.48 | $14.45 | $14.48 | $13.05 | 701 |
| 2020-08-31 | $14.60 | $14.60 | $14.50 | $14.50 | $13.07 | 601 |
| 2020-08-28 | $14.41 | $14.51 | $14.41 | $14.51 | $13.08 | 1,604 |
| 2020-08-27 | $14.49 | $14.60 | $14.32 | $14.60 | $13.16 | 1,910 |
| 2020-08-26 | $14.54 | $14.70 | $14.54 | $14.70 | $13.25 | 1,725 |
| 2020-08-25 | $14.67 | $14.67 | $14.66 | $14.67 | $12.97 | 480 |
| 2020-08-24 | $14.65 | $14.65 | $14.65 | $14.65 | $12.95 | 100 |
| 2020-08-21 | $14.21 | $14.39 | $14.21 | $14.39 | $12.72 | 615 |
| 2020-08-20 | $14.47 | $14.47 | $14.47 | $14.47 | $12.79 | 28 |
| 2020-08-19 | $14.50 | $14.50 | $14.47 | $14.47 | $12.79 | 567 |
| 2020-08-18 | $14.52 | $14.52 | $14.52 | $14.52 | $12.84 | 500 |
| 2020-08-17 | $14.41 | $14.41 | $14.39 | $14.39 | $12.72 | 1,900 |
| 2020-08-14 | $14.45 | $14.45 | $14.42 | $14.42 | $12.75 | 300 |
| 2020-08-13 | $14.50 | $14.50 | $14.30 | $14.32 | $12.66 | 700 |
| 2020-08-12 | $14.64 | $14.64 | $14.64 | $14.64 | $12.94 | 100 |
| 2020-08-11 | $13.90 | $13.90 | $13.90 | $13.90 | $12.29 | 0 |
| 2020-08-10 | $13.81 | $13.93 | $13.81 | $13.90 | $12.29 | 1,750 |
| 2020-08-07 | $13.36 | $13.36 | $13.36 | $13.36 | $11.81 | 1,135 |
| 2020-08-06 | $14.00 | $14.00 | $13.97 | $13.99 | $12.36 | 2,850 |
| 2020-08-05 | $13.30 | $13.30 | $13.30 | $13.30 | $11.76 | 200 |
| 2020-08-04 | $13.30 | $13.30 | $13.30 | $13.30 | $11.76 | 0 |
| 2020-08-03 | $13.30 | $13.30 | $13.30 | $13.30 | $11.76 | 150 |
| 2020-07-31 | $13.42 | $13.42 | $13.42 | $13.42 | $11.86 | 0 |
| 2020-07-30 | $13.50 | $13.50 | $13.42 | $13.42 | $11.86 | 200 |
| 2020-07-29 | $13.59 | $13.59 | $13.59 | $13.59 | $12.01 | 200 |
| 2020-07-28 | $12.97 | $12.97 | $12.97 | $12.97 | $11.47 | 24 |
| 2020-07-27 | $12.97 | $12.97 | $12.97 | $12.97 | $11.47 | 772 |
| 2020-07-24 | $12.93 | $12.93 | $12.93 | $12.93 | $11.43 | 13 |
| 2020-07-23 | $12.87 | $12.93 | $12.87 | $12.93 | $11.43 | 401 |
| 2020-07-22 | $12.87 | $12.90 | $12.87 | $12.90 | $11.40 | 1,000 |
| 2020-07-21 | $12.89 | $12.89 | $12.89 | $12.89 | $11.40 | 4 |
| 2020-07-20 | $12.63 | $12.94 | $12.63 | $12.89 | $11.40 | 2,750 |
| 2020-07-17 | $13.07 | $13.07 | $13.07 | $13.07 | $11.56 | 0 |
| 2020-07-16 | $13.08 | $13.08 | $13.07 | $13.07 | $11.56 | 321 |
| 2020-07-15 | $13.06 | $13.06 | $13.06 | $13.06 | $11.55 | 3 |
| 2020-07-14 | $13.06 | $13.06 | $13.06 | $13.06 | $11.55 | 22 |
| 2020-07-13 | $13.06 | $13.06 | $13.06 | $13.06 | $11.55 | 51 |
| 2020-07-10 | $13.06 | $13.06 | $13.06 | $13.06 | $11.55 | 15 |
| 2020-07-09 | $13.06 | $13.06 | $13.06 | $13.06 | $11.55 | 200 |
| 2020-07-08 | $12.65 | $12.65 | $12.64 | $12.64 | $11.17 | 200 |
| 2020-07-07 | $12.51 | $12.57 | $12.50 | $12.50 | $11.05 | 9,900 |
| 2020-07-06 | $12.39 | $12.40 | $12.39 | $12.40 | $10.96 | 205 |
| 2020-07-02 | $10.76 | $10.76 | $10.76 | $10.76 | $9.51 | 0 |
| 2020-07-01 | $13.15 | $13.15 | $10.76 | $10.76 | $9.51 | 4,000 |
| 2020-06-30 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 476 |
| 2020-06-29 | $12.08 | $12.08 | $12.08 | $12.08 | $10.68 | 4 |
| 2020-06-26 | $12.08 | $12.08 | $12.08 | $12.08 | $10.68 | 2 |
| 2020-06-25 | $12.08 | $12.08 | $12.08 | $12.08 | $10.68 | 0 |
| 2020-06-24 | $12.07 | $12.08 | $12.07 | $12.08 | $10.68 | 305 |
| 2020-06-23 | $12.11 | $12.11 | $12.11 | $12.11 | $10.71 | 0 |
| 2020-06-22 | $12.11 | $12.11 | $12.11 | $12.11 | $10.71 | 1,010 |
| 2020-06-19 | $12.19 | $12.19 | $12.19 | $12.19 | $10.78 | 100 |
| 2020-06-18 | $11.17 | $11.17 | $11.17 | $11.17 | $9.88 | 1 |
| 2020-06-17 | $11.17 | $11.17 | $11.17 | $11.17 | $9.88 | 31 |
| 2020-06-16 | $11.17 | $11.17 | $11.17 | $11.17 | $9.88 | 22 |
| 2020-06-15 | $11.40 | $11.40 | $11.17 | $11.17 | $9.88 | 1,407 |
| 2020-06-12 | $11.39 | $11.39 | $11.39 | $11.39 | $10.07 | 0 |
| 2020-06-11 | $11.81 | $11.81 | $11.37 | $11.39 | $10.07 | 927 |
| 2020-06-10 | $12.99 | $12.99 | $12.99 | $12.99 | $11.48 | 44 |
| 2020-06-09 | $13.40 | $13.40 | $12.99 | $12.99 | $11.48 | 3,955 |
| 2020-06-08 | $13.21 | $13.21 | $13.21 | $13.21 | $11.68 | 458 |
| 2020-06-05 | $12.42 | $12.69 | $12.42 | $12.69 | $11.22 | 300 |
| 2020-06-04 | $11.50 | $11.50 | $11.50 | $11.50 | $10.17 | 29 |
| 2020-06-03 | $11.47 | $11.50 | $11.47 | $11.50 | $10.17 | 2,870 |
| 2020-06-02 | $11.16 | $11.28 | $11.16 | $11.28 | $9.97 | 260 |
| 2020-06-01 | $10.90 | $10.90 | $10.90 | $10.90 | $9.64 | 500 |
| 2020-05-29 | $10.65 | $10.65 | $10.65 | $10.65 | $9.42 | 41,323 |
| 2020-05-28 | $10.89 | $10.89 | $10.89 | $10.89 | $9.63 | 1,091 |
| 2020-05-27 | $10.77 | $10.83 | $10.77 | $10.83 | $9.57 | 606 |
| 2020-05-26 | $11.10 | $11.11 | $11.08 | $11.08 | $9.55 | 4,069 |
| 2020-05-22 | $10.30 | $10.50 | $10.25 | $10.50 | $9.05 | 2,550 |
| 2020-05-21 | $10.72 | $10.72 | $10.72 | $10.72 | $9.24 | 476 |
| 2020-05-20 | $10.58 | $10.67 | $10.57 | $10.67 | $9.20 | 300 |
| 2020-05-19 | $10.50 | $10.68 | $10.47 | $10.55 | $9.10 | 2,126 |
| 2020-05-18 | $11.09 | $11.10 | $11.09 | $11.10 | $9.57 | 1,190 |
| 2020-05-15 | $9.60 | $9.60 | $9.60 | $9.60 | $8.28 | 75 |
| 2020-05-14 | $9.59 | $9.61 | $9.49 | $9.60 | $8.28 | 1,321 |
| 2020-05-13 | $10.13 | $10.13 | $9.85 | $9.85 | $8.49 | 387 |
| 2020-05-12 | $10.50 | $10.50 | $10.49 | $10.49 | $9.04 | 3,090 |
| 2020-05-11 | $10.63 | $10.63 | $10.63 | $10.63 | $9.16 | 168 |
| 2020-05-08 | $10.51 | $10.67 | $10.51 | $10.67 | $9.20 | 1,100 |
| 2020-05-07 | $10.48 | $10.48 | $10.48 | $10.48 | $9.03 | 200 |
| 2020-05-06 | $10.19 | $10.28 | $10.19 | $10.28 | $8.86 | 1,100 |
| 2020-05-05 | $10.52 | $10.52 | $10.52 | $10.52 | $9.07 | 137 |
| 2020-05-04 | $10.09 | $10.10 | $10.08 | $10.08 | $8.69 | 300 |
| 2020-05-01 | $10.29 | $10.29 | $10.29 | $10.29 | $8.87 | 1,050 |
| 2020-04-30 | $10.66 | $10.66 | $10.66 | $10.66 | $9.19 | 100 |
| 2020-04-29 | $10.30 | $10.30 | $10.30 | $10.30 | $8.88 | 0 |
| 2020-04-28 | $10.14 | $10.34 | $10.14 | $10.30 | $8.88 | 1,450 |
| 2020-04-27 | $10.04 | $10.13 | $10.04 | $10.13 | $8.73 | 500 |
| 2020-04-24 | $9.77 | $9.90 | $9.77 | $9.90 | $8.53 | 420 |
| 2020-04-23 | $10.20 | $10.24 | $10.20 | $10.24 | $8.83 | 201 |
| 2020-04-22 | $9.86 | $9.86 | $9.86 | $9.86 | $8.50 | 0 |
| 2020-04-21 | $9.84 | $9.87 | $9.84 | $9.86 | $8.50 | 2,500 |
| 2020-04-20 | $10.23 | $10.23 | $10.23 | $10.23 | $8.82 | 501 |
| 2020-04-17 | $10.31 | $10.33 | $10.31 | $10.33 | $8.91 | 509 |
| 2020-04-16 | $10.40 | $10.40 | $10.40 | $10.40 | $8.97 | 0 |
| 2020-04-15 | $10.40 | $10.40 | $10.40 | $10.40 | $8.97 | 256 |
| 2020-04-14 | $10.72 | $10.74 | $10.36 | $10.40 | $8.97 | 2,010 |
| 2020-04-13 | $10.62 | $10.62 | $10.62 | $10.62 | $9.16 | 50 |
| 2020-04-09 | $10.61 | $11.03 | $10.59 | $10.62 | $9.16 | 3,610 |
| 2020-04-08 | $10.18 | $10.23 | $10.18 | $10.23 | $8.82 | 474 |
| 2020-04-07 | $10.27 | $10.27 | $10.18 | $10.18 | $8.78 | 710 |
| 2020-04-06 | $9.45 | $9.45 | $9.45 | $9.45 | $8.15 | 104 |
| 2020-04-03 | $9.10 | $9.15 | $9.03 | $9.03 | $7.78 | 650 |
| 2020-04-02 | $9.50 | $9.50 | $9.50 | $9.50 | $8.19 | 100 |
| 2020-04-01 | $8.97 | $9.30 | $8.97 | $9.13 | $7.87 | 3,560 |
| 2020-03-31 | $8.63 | $9.45 | $8.63 | $9.20 | $7.93 | 935 |
| 2020-03-30 | $8.50 | $8.59 | $8.46 | $8.59 | $7.41 | 815 |
| 2020-03-27 | $8.91 | $8.93 | $8.88 | $8.88 | $7.66 | 1,100 |
| 2020-03-26 | $9.40 | $9.40 | $9.40 | $9.40 | $8.10 | 250 |
| 2020-03-25 | $8.31 | $9.34 | $8.26 | $9.34 | $8.05 | 10,500 |
| 2020-03-24 | $8.33 | $8.35 | $8.00 | $8.05 | $6.94 | 8,010 |
| 2020-03-23 | $8.71 | $8.71 | $7.75 | $7.75 | $6.68 | 1,030 |
| 2020-03-20 | $9.10 | $9.10 | $9.10 | $9.10 | $7.85 | 100 |
| 2020-03-19 | $8.75 | $9.40 | $8.75 | $9.40 | $8.10 | 13,354 |
| 2020-03-18 | $9.19 | $9.19 | $8.65 | $8.85 | $7.63 | 6,260 |
| 2020-03-17 | $10.21 | $10.22 | $10.21 | $10.21 | $8.80 | 1,613 |
| 2020-03-16 | $10.65 | $10.65 | $10.10 | $10.31 | $8.89 | 71,350 |
| 2020-03-13 | $10.97 | $11.10 | $10.45 | $11.10 | $9.57 | 6,085 |
| 2020-03-12 | $10.51 | $10.51 | $10.39 | $10.42 | $8.98 | 420 |
| 2020-03-11 | $12.31 | $12.31 | $12.10 | $12.10 | $10.43 | 745 |
| 2020-03-10 | $12.92 | $12.92 | $12.55 | $12.76 | $11.00 | 2,300 |
| 2020-03-09 | $13.22 | $13.25 | $13.19 | $13.25 | $11.42 | 1,111 |
| 2020-03-06 | $14.63 | $14.63 | $14.62 | $14.62 | $12.60 | 600 |
| 2020-03-05 | $15.07 | $15.07 | $15.07 | $15.07 | $12.99 | 10 |
| 2020-03-04 | $15.07 | $15.07 | $15.07 | $15.07 | $12.99 | 100 |
| 2020-03-03 | $14.98 | $14.98 | $14.98 | $14.98 | $12.91 | 602 |
| 2020-03-02 | $14.47 | $15.11 | $14.43 | $15.11 | $13.03 | 4,552 |
| 2020-02-28 | $14.11 | $14.16 | $14.11 | $14.16 | $12.21 | 659 |
| 2020-02-27 | $14.83 | $14.83 | $14.38 | $14.80 | $12.76 | 4,666 |
| 2020-02-26 | $15.42 | $15.42 | $15.33 | $15.33 | $12.97 | 633 |
| 2020-02-25 | $15.67 | $15.72 | $15.67 | $15.67 | $13.25 | 2,410 |
| 2020-02-24 | $16.25 | $16.25 | $15.72 | $15.74 | $13.31 | 2,550 |
| 2020-02-21 | $16.53 | $16.61 | $16.53 | $16.57 | $14.02 | 1,600 |
| 2020-02-20 | $16.81 | $16.81 | $16.81 | $16.81 | $14.22 | 100 |
| 2020-02-19 | $16.87 | $16.87 | $16.80 | $16.80 | $14.21 | 1,100 |
| 2020-02-18 | $16.42 | $16.42 | $16.42 | $16.42 | $13.89 | 18 |
| 2020-02-14 | $16.42 | $16.42 | $16.42 | $16.42 | $13.89 | 118 |
| 2020-02-13 | $16.24 | $16.24 | $16.24 | $16.24 | $13.74 | 10 |
| 2020-02-12 | $16.00 | $16.24 | $16.00 | $16.24 | $13.74 | 1,230 |
| 2020-02-11 | $17.00 | $17.05 | $17.00 | $17.05 | $14.42 | 526 |
| 2020-02-10 | $16.60 | $16.64 | $16.60 | $16.64 | $14.07 | 1,500 |
| 2020-02-07 | $16.62 | $16.82 | $16.62 | $16.79 | $14.20 | 300 |
| 2020-02-06 | $16.90 | $16.90 | $16.90 | $16.90 | $14.29 | 100 |
| 2020-02-05 | $16.68 | $16.75 | $16.68 | $16.73 | $14.15 | 729 |
| 2020-02-04 | $16.57 | $16.57 | $16.56 | $16.56 | $14.01 | 500 |
| 2020-02-03 | $16.56 | $16.56 | $16.56 | $16.56 | $14.01 | 25 |
| 2020-01-31 | $16.56 | $16.56 | $16.56 | $16.56 | $14.01 | 30 |
| 2020-01-30 | $16.56 | $16.56 | $16.56 | $16.56 | $14.00 | 3,057 |
| 2020-01-29 | $16.78 | $16.78 | $16.78 | $16.78 | $14.19 | 0 |
| 2020-01-28 | $16.78 | $16.78 | $16.78 | $16.78 | $14.19 | 101 |
| 2020-01-27 | $17.26 | $17.26 | $17.26 | $17.26 | $14.60 | 0 |
| 2020-01-24 | $17.26 | $17.26 | $17.26 | $17.26 | $14.60 | 0 |
| 2020-01-23 | $17.26 | $17.26 | $17.26 | $17.26 | $14.60 | 0 |
| 2020-01-22 | $17.26 | $17.26 | $17.26 | $17.26 | $14.60 | 350 |
| 2020-01-21 | $17.50 | $17.50 | $17.30 | $17.38 | $14.70 | 17,300 |
| 2020-01-17 | $17.38 | $17.38 | $17.36 | $17.36 | $14.68 | 900 |
| 2020-01-16 | $17.41 | $17.41 | $17.41 | $17.41 | $14.73 | 0 |
| 2020-01-15 | $17.41 | $17.41 | $17.41 | $17.41 | $14.73 | 325 |
| 2020-01-14 | $17.30 | $17.30 | $17.30 | $17.30 | $14.63 | 0 |
| 2020-01-13 | $17.30 | $17.30 | $17.30 | $17.30 | $14.63 | 0 |
| 2020-01-10 | $17.30 | $17.30 | $17.30 | $17.30 | $14.63 | 0 |
| 2020-01-09 | $17.30 | $17.30 | $17.30 | $17.30 | $14.63 | 200 |
| 2020-01-08 | $17.35 | $17.35 | $17.35 | $17.35 | $14.68 | 0 |
| 2020-01-07 | $17.35 | $17.35 | $17.35 | $17.35 | $14.68 | 0 |
| 2020-01-06 | $17.35 | $17.35 | $17.35 | $17.35 | $14.68 | 0 |
| 2020-01-03 | $17.35 | $17.35 | $17.35 | $17.35 | $14.68 | 0 |
| 2020-01-02 | $17.35 | $17.35 | $17.35 | $17.35 | $14.68 | 0 |
| 2019-12-31 | $17.30 | $17.35 | $17.30 | $17.35 | $14.68 | 7,400 |
| 2019-12-30 | $17.10 | $17.11 | $17.08 | $17.09 | $14.46 | 8,300 |
| 2019-12-27 | $17.36 | $17.36 | $17.36 | $17.36 | $14.68 | 200 |
| 2019-12-26 | $17.30 | $17.30 | $17.30 | $17.30 | $14.63 | 100 |
| 2019-12-24 | $17.30 | $17.30 | $17.30 | $17.30 | $14.63 | 15 |
| 2019-12-23 | $17.18 | $17.30 | $17.15 | $17.30 | $14.63 | 2,072 |
| 2019-12-20 | $17.18 | $17.22 | $17.18 | $17.22 | $14.57 | 200 |
| 2019-12-19 | $17.10 | $17.10 | $17.10 | $17.10 | $14.46 | 0 |
| 2019-12-18 | $17.10 | $17.10 | $17.10 | $17.10 | $14.46 | 57 |
| 2019-12-17 | $17.10 | $17.10 | $17.10 | $17.10 | $14.46 | 0 |
| 2019-12-16 | $17.11 | $17.12 | $17.09 | $17.10 | $14.46 | 2,880 |
| 2019-12-13 | $16.76 | $16.76 | $16.76 | $16.76 | $14.18 | 0 |
| 2019-12-12 | $16.76 | $16.76 | $16.76 | $16.76 | $14.18 | 0 |
| 2019-12-11 | $16.76 | $16.76 | $16.76 | $16.76 | $14.18 | 100 |
| 2019-12-10 | $17.00 | $17.00 | $16.83 | $16.83 | $14.24 | 4,652 |
| 2019-12-09 | $17.08 | $17.08 | $17.08 | $17.08 | $14.45 | 3,002 |
| 2019-12-06 | $17.25 | $17.26 | $17.13 | $17.13 | $14.49 | 300 |
| 2019-12-05 | $17.25 | $17.27 | $17.07 | $17.07 | $14.44 | 882 |
| 2019-12-04 | $16.96 | $16.96 | $16.96 | $16.96 | $14.35 | 227 |
| 2019-12-03 | $17.01 | $17.01 | $17.01 | $17.01 | $14.39 | 0 |
| 2019-12-02 | $17.00 | $17.01 | $17.00 | $17.01 | $14.39 | 841 |
| 2019-11-29 | $16.77 | $16.77 | $16.77 | $16.77 | $14.18 | 0 |
| 2019-11-27 | $16.77 | $16.77 | $16.77 | $16.77 | $14.18 | 0 |
| 2019-11-26 | $16.77 | $16.77 | $16.77 | $16.77 | $14.18 | 176 |
| 2019-11-25 | $17.04 | $17.08 | $17.04 | $17.07 | $14.44 | 1,052 |
| 2019-11-22 | $17.46 | $17.46 | $17.46 | $17.46 | $14.52 | 307 |
| 2019-11-21 | $17.31 | $17.31 | $17.31 | $17.31 | $14.40 | 0 |
| 2019-11-20 | $17.31 | $17.31 | $17.31 | $17.31 | $14.40 | 700 |
| 2019-11-19 | $17.49 | $17.49 | $17.28 | $17.28 | $14.38 | 200 |
| 2019-11-18 | $17.52 | $17.52 | $17.45 | $17.45 | $14.52 | 500 |
| 2019-11-15 | $17.33 | $17.33 | $17.33 | $17.33 | $14.42 | 0 |
| 2019-11-14 | $17.33 | $17.33 | $17.33 | $17.33 | $14.42 | 0 |
| 2019-11-13 | $17.33 | $17.37 | $17.33 | $17.33 | $14.42 | 513 |
| 2019-11-12 | $17.46 | $17.50 | $17.46 | $17.50 | $14.56 | 200 |
| 2019-11-11 | $17.15 | $17.32 | $17.15 | $17.28 | $14.38 | 700 |
| 2019-11-08 | $16.84 | $17.11 | $16.84 | $17.00 | $14.14 | 825 |
| 2019-11-07 | $16.50 | $17.03 | $16.50 | $16.95 | $14.10 | 17,550 |
| 2019-11-06 | $16.98 | $17.06 | $16.98 | $17.04 | $14.18 | 11,500 |
| 2019-11-05 | $16.87 | $16.87 | $16.86 | $16.86 | $14.03 | 3,100 |
| 2019-11-04 | $16.50 | $16.62 | $16.50 | $16.62 | $13.83 | 2,500 |
| 2019-11-01 | $16.50 | $16.50 | $16.50 | $16.50 | $13.73 | 1,402 |
| 2019-10-31 | $16.25 | $16.25 | $16.25 | $16.25 | $13.52 | 100 |
| 2019-10-30 | $16.32 | $16.49 | $16.29 | $16.49 | $13.72 | 650 |
| 2019-10-29 | $16.43 | $16.43 | $16.43 | $16.43 | $13.67 | 100 |
| 2019-10-28 | $16.45 | $16.45 | $16.10 | $16.10 | $13.39 | 900 |
| 2019-10-25 | $15.98 | $15.98 | $15.98 | $15.98 | $13.29 | 0 |
| 2019-10-24 | $15.98 | $15.98 | $15.98 | $15.98 | $13.29 | 0 |
| 2019-10-23 | $15.98 | $15.98 | $15.98 | $15.98 | $13.29 | 2,030 |
| 2019-10-22 | $16.12 | $16.12 | $15.79 | $15.79 | $13.14 | 900 |
| 2019-10-21 | $15.80 | $15.81 | $15.69 | $15.81 | $13.15 | 1,650 |
| 2019-10-18 | $15.68 | $15.68 | $15.68 | $15.68 | $13.04 | 0 |
| 2019-10-17 | $15.80 | $15.80 | $15.68 | $15.68 | $13.04 | 2,100 |
| 2019-10-16 | $15.74 | $15.74 | $15.74 | $15.74 | $13.09 | 100 |
| 2019-10-15 | $15.33 | $15.73 | $15.33 | $15.73 | $13.09 | 1,300 |
| 2019-10-14 | $15.33 | $15.33 | $15.33 | $15.33 | $12.75 | 0 |
| 2019-10-11 | $15.33 | $15.33 | $15.33 | $15.33 | $12.75 | 1,100 |
| 2019-10-10 | $15.15 | $15.15 | $15.01 | $15.01 | $12.49 | 600 |
| 2019-10-09 | $15.26 | $15.35 | $15.23 | $15.35 | $12.77 | 1,450 |
| 2019-10-08 | $15.13 | $15.13 | $15.13 | $15.13 | $12.59 | 1,005 |
| 2019-10-07 | $15.28 | $15.28 | $15.28 | $15.28 | $12.71 | 1,732 |
| 2019-10-04 | $15.42 | $15.42 | $15.32 | $15.38 | $12.79 | 1,210 |
| 2019-10-03 | $15.06 | $15.37 | $15.04 | $15.37 | $12.79 | 1,900 |
| 2019-10-02 | $15.43 | $15.43 | $15.00 | $15.25 | $12.69 | 5,275 |
| 2019-10-01 | $15.74 | $15.74 | $15.74 | $15.74 | $13.09 | 300 |
| 2019-09-30 | $16.00 | $16.00 | $16.00 | $16.00 | $13.31 | 335 |
| 2019-09-27 | $15.98 | $15.98 | $15.98 | $15.98 | $13.29 | 100 |
| 2019-09-26 | $15.82 | $15.83 | $15.67 | $15.67 | $13.04 | 453 |
| 2019-09-25 | $15.60 | $15.77 | $15.60 | $15.77 | $13.12 | 970 |
| 2019-09-24 | $15.85 | $15.85 | $15.85 | $15.85 | $13.19 | 100 |
| 2019-09-23 | $16.21 | $16.21 | $15.88 | $16.00 | $13.31 | 3,330 |
| 2019-09-20 | $16.27 | $16.27 | $16.22 | $16.24 | $13.51 | 1,100 |
| 2019-09-19 | $16.28 | $16.30 | $16.28 | $16.30 | $13.56 | 401 |
| 2019-09-18 | $16.47 | $16.47 | $16.45 | $16.45 | $13.68 | 221 |
| 2019-09-17 | $16.45 | $16.45 | $16.45 | $16.45 | $13.68 | 82 |
| 2019-09-16 | $16.54 | $16.54 | $16.39 | $16.45 | $13.68 | 520 |
| 2019-09-13 | $16.13 | $16.13 | $16.13 | $16.13 | $13.42 | 0 |
| 2019-09-12 | $16.27 | $16.27 | $16.13 | $16.13 | $13.42 | 1,621 |
| 2019-09-11 | $16.44 | $16.44 | $16.20 | $16.20 | $13.48 | 3,500 |
| 2019-09-10 | $16.27 | $16.38 | $16.27 | $16.38 | $13.63 | 620 |
| 2019-09-09 | $15.99 | $15.99 | $15.99 | $15.99 | $13.30 | 377 |
| 2019-09-06 | $15.61 | $15.62 | $15.61 | $15.61 | $12.99 | 800 |
| 2019-09-05 | $15.47 | $15.47 | $15.47 | $15.47 | $12.87 | 200 |
| 2019-09-04 | $14.75 | $14.75 | $14.75 | $14.75 | $12.27 | 0 |
| 2019-09-03 | $14.90 | $14.90 | $14.72 | $14.75 | $12.27 | 1,056 |
| 2019-08-30 | $14.74 | $15.08 | $14.74 | $14.95 | $12.44 | 1,200 |
| 2019-08-29 | $15.00 | $15.11 | $15.00 | $15.11 | $12.57 | 1,000 |
| 2019-08-28 | $14.76 | $14.83 | $14.76 | $14.80 | $12.31 | 450 |
| 2019-08-27 | $14.67 | $14.67 | $14.67 | $14.67 | $12.20 | 0 |
| 2019-08-26 | $14.72 | $14.73 | $14.67 | $14.67 | $12.20 | 818 |
| 2019-08-23 | $15.36 | $15.37 | $15.07 | $15.07 | $12.30 | 4,700 |
| 2019-08-22 | $15.29 | $15.29 | $15.29 | $15.29 | $12.48 | 100 |
| 2019-08-21 | $15.10 | $15.24 | $15.10 | $15.24 | $12.44 | 2,100 |
| 2019-08-20 | $14.79 | $15.00 | $14.79 | $15.00 | $12.24 | 500 |
| 2019-08-19 | $14.71 | $14.82 | $14.71 | $14.82 | $12.09 | 1,725 |
| 2019-08-16 | $14.32 | $14.32 | $14.32 | $14.32 | $11.68 | 400 |
| 2019-08-15 | $14.11 | $14.18 | $14.09 | $14.09 | $11.50 | 475 |
| 2019-08-14 | $14.02 | $14.04 | $13.87 | $13.87 | $11.32 | 770 |
| 2019-08-13 | $13.81 | $13.81 | $13.81 | $13.81 | $11.27 | 113 |
| 2019-08-12 | $14.51 | $14.51 | $14.51 | $14.51 | $11.84 | 100 |
| 2019-08-09 | $14.43 | $14.57 | $14.20 | $14.20 | $11.59 | 1,050 |
| 2019-08-08 | $15.21 | $15.21 | $15.21 | $15.21 | $12.41 | 1,000 |
| 2019-08-07 | $14.93 | $14.93 | $14.93 | $14.93 | $12.18 | 100 |
| 2019-08-06 | $16.19 | $16.19 | $16.14 | $16.14 | $13.17 | 300 |
| 2019-08-05 | $16.19 | $16.19 | $16.14 | $16.14 | $13.17 | 300 |
| 2019-08-02 | $15.49 | $15.50 | $15.25 | $15.25 | $12.44 | 1,600 |
| 2019-08-01 | $15.64 | $15.64 | $15.64 | $15.64 | $12.76 | 1,300 |
| 2019-07-31 | $16.02 | $16.02 | $16.02 | $16.02 | $13.07 | 768 |
| 2019-07-30 | $15.94 | $15.95 | $15.75 | $15.75 | $12.85 | 1,500 |
| 2019-07-29 | $15.88 | $15.88 | $15.88 | $15.88 | $12.96 | 5 |
| 2019-07-26 | $15.94 | $15.94 | $15.88 | $15.88 | $12.96 | 413 |
| 2019-07-25 | $15.93 | $15.93 | $15.93 | $15.93 | $13.00 | 0 |
| 2019-07-24 | $15.95 | $15.95 | $15.93 | $15.93 | $13.00 | 450 |
| 2019-07-23 | $15.76 | $15.76 | $15.75 | $15.75 | $12.85 | 650 |
| 2019-07-22 | $15.76 | $15.81 | $15.68 | $15.68 | $12.79 | 1,359 |
| 2019-07-19 | $15.78 | $15.78 | $15.78 | $15.78 | $12.88 | 100 |
| 2019-07-18 | $15.82 | $15.82 | $15.77 | $15.77 | $12.87 | 300 |
| 2019-07-17 | $15.88 | $15.88 | $15.88 | $15.88 | $12.96 | 0 |
| 2019-07-16 | $15.86 | $15.88 | $15.86 | $15.88 | $12.96 | 200 |
| 2019-07-15 | $16.18 | $16.18 | $16.18 | $16.18 | $13.20 | 0 |
| 2019-07-12 | $16.12 | $16.18 | $16.12 | $16.18 | $13.20 | 1,230 |
| 2019-07-11 | $15.92 | $15.92 | $15.92 | $15.92 | $12.99 | 0 |
| 2019-07-10 | $15.87 | $15.92 | $15.87 | $15.92 | $12.99 | 509 |
| 2019-07-09 | $16.03 | $16.03 | $16.03 | $16.03 | $13.08 | 0 |
| 2019-07-08 | $16.00 | $16.03 | $15.86 | $16.03 | $13.08 | 2,949 |
| 2019-07-05 | $16.23 | $16.23 | $16.23 | $16.23 | $13.24 | 600 |
| 2019-07-03 | $16.94 | $16.94 | $16.94 | $16.94 | $13.82 | 0 |
| 2019-07-02 | $16.94 | $16.94 | $16.94 | $16.94 | $13.82 | 0 |
| 2019-07-01 | $16.94 | $16.94 | $16.94 | $16.94 | $13.82 | 109 |
| 2019-06-28 | $16.86 | $16.86 | $16.86 | $16.86 | $13.76 | 0 |
| 2019-06-27 | $16.86 | $16.86 | $16.86 | $16.86 | $13.76 | 100 |
| 2019-06-26 | $16.85 | $16.85 | $16.84 | $16.84 | $13.74 | 2,300 |
| 2019-06-25 | $16.93 | $16.93 | $16.93 | $16.93 | $13.81 | 50 |
| 2019-06-24 | $16.93 | $16.93 | $16.93 | $16.93 | $13.81 | 950 |
| 2019-06-21 | $17.02 | $17.02 | $16.94 | $16.94 | $13.82 | 1,319 |
| 2019-06-20 | $16.84 | $16.94 | $16.84 | $16.94 | $13.83 | 700 |
| 2019-06-19 | $16.81 | $16.81 | $16.81 | $16.81 | $13.72 | 101 |
| 2019-06-18 | $16.81 | $16.81 | $16.81 | $16.81 | $13.72 | 100 |
| 2019-06-17 | $16.66 | $16.66 | $16.66 | $16.66 | $13.59 | 15,231 |
| 2019-06-14 | $16.46 | $16.46 | $16.46 | $16.46 | $13.43 | 0 |
| 2019-06-13 | $16.46 | $16.46 | $16.46 | $16.46 | $13.43 | 1,450 |
| 2019-06-12 | $16.11 | $16.11 | $16.11 | $16.11 | $13.15 | 0 |
| 2019-06-11 | $16.13 | $16.14 | $16.11 | $16.11 | $13.15 | 3,100 |
| 2019-06-10 | $16.08 | $16.08 | $16.06 | $16.07 | $13.12 | 4,965 |
| 2019-06-07 | $16.01 | $16.01 | $16.01 | $16.01 | $13.06 | 155 |
| 2019-06-06 | $15.93 | $15.93 | $15.92 | $15.92 | $12.99 | 215 |
| 2019-06-05 | $15.90 | $15.90 | $15.90 | $15.90 | $12.97 | 13 |
| 2019-06-03 | $15.90 | $15.90 | $15.90 | $15.90 | $12.97 | 200 |
| 2019-05-31 | $15.63 | $15.63 | $15.63 | $15.63 | $12.75 | 1,047 |
| 2019-05-30 | $15.80 | $15.87 | $15.80 | $15.87 | $12.95 | 3,122 |
| 2019-05-29 | $16.45 | $16.45 | $16.45 | $16.45 | $13.42 | 98 |
| 2019-05-28 | $16.45 | $16.45 | $16.45 | $16.45 | $13.42 | 1,110 |
| 2019-05-24 | $16.76 | $16.76 | $16.47 | $16.60 | $13.55 | 36,413 |
| 2019-05-23 | $16.93 | $16.93 | $16.55 | $16.55 | $13.50 | 200 |
| 2019-05-22 | $17.41 | $17.41 | $17.41 | $17.41 | $14.21 | 100 |
| 2019-05-21 | $17.56 | $17.62 | $17.56 | $17.62 | $14.38 | 792 |
| 2019-05-20 | $17.38 | $17.38 | $17.38 | $17.38 | $14.18 | 0 |
| 2019-05-17 | $16.79 | $17.38 | $16.77 | $17.38 | $14.18 | 960 |
| 2019-05-16 | $16.93 | $16.93 | $16.93 | $16.93 | $13.81 | 4,536 |
| 2019-05-15 | $16.59 | $16.76 | $16.59 | $16.76 | $13.68 | 2,100 |
| 2019-05-14 | $16.60 | $16.60 | $16.55 | $16.55 | $13.50 | 6,820 |
| 2019-05-13 | $16.62 | $16.62 | $16.54 | $16.54 | $13.50 | 2,100 |
| 2019-05-10 | $16.85 | $16.85 | $16.85 | $16.85 | $13.75 | 750 |
| 2019-05-09 | $16.92 | $16.92 | $16.57 | $16.72 | $13.64 | 6,500 |
| 2019-05-08 | $17.51 | $17.58 | $17.31 | $17.31 | $14.12 | 1,025 |
| 2019-05-07 | $17.02 | $17.02 | $17.02 | $17.02 | $13.89 | 0 |
| 2019-05-06 | $17.02 | $17.02 | $17.02 | $17.02 | $13.89 | 100 |
| 2019-05-03 | $17.22 | $17.22 | $17.13 | $17.21 | $14.04 | 1,700 |
| 2019-05-02 | $17.25 | $17.25 | $16.69 | $16.69 | $13.62 | 4,335 |
| 2019-05-01 | $17.56 | $17.56 | $17.56 | $17.56 | $14.33 | 2,100 |
| 2019-04-30 | $17.67 | $17.69 | $17.67 | $17.68 | $14.43 | 2,267 |
| 2019-04-29 | $17.76 | $17.76 | $17.66 | $17.67 | $14.42 | 2,249 |
| 2019-04-26 | $17.42 | $17.66 | $17.42 | $17.66 | $14.41 | 750 |
| 2019-04-25 | $17.66 | $17.66 | $17.66 | $17.66 | $14.41 | 0 |
| 2019-04-24 | $17.66 | $17.66 | $17.66 | $17.66 | $14.41 | 0 |
| 2019-04-23 | $17.90 | $17.90 | $17.66 | $17.66 | $14.41 | 200 |
| 2019-04-22 | $18.14 | $18.15 | $18.09 | $18.09 | $14.76 | 4,000 |
| 2019-04-18 | $18.19 | $18.19 | $18.19 | $18.19 | $14.84 | 0 |
| 2019-04-17 | $18.19 | $18.19 | $18.19 | $18.19 | $14.84 | 13 |
| 2019-04-16 | $18.21 | $18.21 | $18.19 | $18.19 | $14.84 | 400 |
| 2019-04-15 | $18.29 | $18.29 | $18.29 | $18.29 | $14.92 | 13 |
| 2019-04-12 | $18.23 | $18.33 | $18.23 | $18.29 | $14.92 | 1,715 |
| 2019-04-11 | $18.33 | $18.33 | $18.33 | $18.33 | $14.96 | 108 |
| 2019-04-10 | $18.26 | $18.26 | $18.26 | $18.26 | $14.90 | 0 |
| 2019-04-09 | $18.26 | $18.26 | $18.26 | $18.26 | $14.90 | 0 |
| 2019-04-08 | $18.26 | $18.26 | $18.26 | $18.26 | $14.90 | 300 |
| 2019-04-05 | $18.35 | $18.35 | $18.35 | $18.35 | $14.97 | 0 |
| 2019-04-04 | $18.35 | $18.35 | $18.35 | $18.35 | $14.97 | 1,300 |
| 2019-04-03 | $17.53 | $17.53 | $17.53 | $17.53 | $14.30 | 0 |
| 2019-04-02 | $17.53 | $17.53 | $17.53 | $17.53 | $14.30 | 0 |
| 2019-04-01 | $17.53 | $17.53 | $17.53 | $17.53 | $14.30 | 0 |
| 2019-03-29 | $17.53 | $17.53 | $17.53 | $17.53 | $14.30 | 0 |
| 2019-03-28 | $17.53 | $17.53 | $17.53 | $17.53 | $14.30 | 100 |
| 2019-03-27 | $17.34 | $17.34 | $17.34 | $17.34 | $14.15 | 0 |
| 2019-03-26 | $17.30 | $17.34 | $17.30 | $17.34 | $14.15 | 900 |
| 2019-03-25 | $17.89 | $17.89 | $17.89 | $17.89 | $14.60 | 0 |
| 2019-03-22 | $17.89 | $17.89 | $17.89 | $17.89 | $14.60 | 0 |
| 2019-03-21 | $17.89 | $17.89 | $17.89 | $17.89 | $14.60 | 378 |
| 2019-03-20 | $18.15 | $18.15 | $17.88 | $17.89 | $14.60 | 1,306 |
| 2019-03-19 | $18.13 | $18.13 | $18.13 | $18.13 | $14.79 | 108 |
| 2019-03-18 | $17.90 | $17.90 | $17.89 | $17.89 | $14.60 | 5,062 |
| 2019-03-15 | $17.83 | $17.83 | $17.76 | $17.76 | $14.49 | 3,600 |
| 2019-03-14 | $17.71 | $17.71 | $17.71 | $17.71 | $14.45 | 0 |
| 2019-03-13 | $17.71 | $17.71 | $17.71 | $17.71 | $14.45 | 0 |
| 2019-03-12 | $17.71 | $17.71 | $17.71 | $17.71 | $14.45 | 1,000 |
| 2019-03-11 | $17.62 | $17.62 | $17.62 | $17.62 | $14.38 | 387 |
| 2019-03-08 | $17.64 | $17.64 | $17.45 | $17.45 | $14.24 | 600 |
| 2019-03-07 | $17.87 | $17.87 | $17.87 | $17.87 | $14.58 | 300 |
| 2019-03-06 | $18.08 | $18.08 | $18.08 | $18.08 | $14.75 | 100 |
| 2019-03-05 | $18.13 | $18.18 | $18.13 | $18.18 | $14.83 | 652 |
| 2019-03-04 | $18.16 | $18.16 | $18.08 | $18.08 | $14.75 | 1,400 |
| 2019-03-01 | $18.31 | $18.31 | $18.31 | $18.31 | $14.94 | 0 |
| 2019-02-28 | $18.31 | $18.31 | $18.31 | $18.31 | $14.94 | 0 |
| 2019-02-27 | $18.25 | $18.31 | $18.24 | $18.31 | $14.94 | 400 |
| 2019-02-26 | $18.89 | $18.89 | $18.89 | $18.89 | $15.41 | 0 |
| 2019-02-25 | $18.98 | $18.98 | $18.89 | $18.89 | $15.18 | 4,100 |
| 2019-02-22 | $18.86 | $18.86 | $18.86 | $18.86 | $15.16 | 100 |
| 2019-02-21 | $18.66 | $18.82 | $18.66 | $18.81 | $15.12 | 500 |
| 2019-02-20 | $18.61 | $18.69 | $18.61 | $18.67 | $15.01 | 338 |
| 2019-02-19 | $18.19 | $18.30 | $18.19 | $18.30 | $14.71 | 430 |
| 2019-02-15 | $17.50 | $17.50 | $17.50 | $17.50 | $14.06 | 0 |
| 2019-02-14 | $17.50 | $17.50 | $17.50 | $17.50 | $14.06 | 0 |
| 2019-02-13 | $17.73 | $17.73 | $17.50 | $17.50 | $14.06 | 1,282 |
| 2019-02-12 | $17.31 | $17.54 | $17.29 | $17.54 | $14.10 | 5,885 |
| 2019-02-11 | $17.19 | $17.19 | $16.97 | $17.10 | $13.74 | 1,613 |
| 2019-02-08 | $17.88 | $17.88 | $17.88 | $17.88 | $14.37 | 0 |
| 2019-02-07 | $17.88 | $17.88 | $17.88 | $17.88 | $14.37 | 0 |
| 2019-02-06 | $17.87 | $17.88 | $17.87 | $17.88 | $14.37 | 1,130 |
| 2019-02-05 | $17.58 | $17.58 | $17.58 | $17.58 | $14.13 | 200 |
| 2019-02-04 | $17.45 | $17.45 | $17.45 | $17.45 | $14.02 | 2,300 |
| 2019-02-01 | $17.67 | $17.67 | $17.67 | $17.67 | $14.20 | 30 |
| 2019-01-31 | $17.64 | $17.81 | $17.64 | $17.67 | $14.20 | 400 |
| 2019-01-30 | $17.53 | $17.53 | $17.53 | $17.53 | $14.09 | 200 |
| 2019-01-29 | $17.19 | $17.19 | $17.19 | $17.19 | $13.82 | 0 |
| 2019-01-28 | $17.30 | $17.30 | $17.19 | $17.19 | $13.82 | 300 |
| 2019-01-25 | $17.47 | $17.47 | $17.47 | $17.47 | $14.04 | 1,029 |
| 2019-01-24 | $16.83 | $16.83 | $16.83 | $16.83 | $13.53 | 0 |
| 2019-01-23 | $16.95 | $16.95 | $16.83 | $16.83 | $13.53 | 300 |
| 2019-01-22 | $17.37 | $17.37 | $17.37 | $17.37 | $13.96 | 489 |
| 2019-01-18 | $17.72 | $17.72 | $17.72 | $17.72 | $14.24 | 0 |
| 2019-01-17 | $17.72 | $17.72 | $17.72 | $17.72 | $14.24 | 100 |
| 2019-01-16 | $18.36 | $18.36 | $18.16 | $18.16 | $14.60 | 600 |
| 2019-01-15 | $17.83 | $17.83 | $17.83 | $17.83 | $14.33 | 100 |
| 2019-01-14 | $17.68 | $17.68 | $17.68 | $17.68 | $14.21 | 200 |
| 2019-01-11 | $17.46 | $17.57 | $17.35 | $17.57 | $14.12 | 2,702 |
| 2019-01-10 | $17.14 | $17.46 | $17.14 | $17.46 | $14.03 | 2,050 |
| 2019-01-09 | $17.04 | $17.04 | $17.04 | $17.04 | $13.70 | 200 |
| 2019-01-08 | $16.48 | $16.59 | $16.48 | $16.59 | $13.33 | 645 |
| 2019-01-07 | $16.19 | $16.19 | $16.19 | $16.19 | $13.01 | 2,323 |
| 2019-01-04 | $15.78 | $15.90 | $15.78 | $15.90 | $12.78 | 1,622 |
| 2019-01-03 | $15.53 | $15.60 | $15.53 | $15.60 | $12.54 | 225 |
| 2019-01-02 | $15.50 | $15.50 | $15.50 | $15.50 | $12.46 | 300 |
| 2018-12-31 | $15.40 | $15.66 | $15.40 | $15.66 | $12.59 | 50,200 |
| 2018-12-28 | $15.14 | $15.24 | $15.14 | $15.24 | $12.25 | 450 |
| 2018-12-27 | $14.63 | $14.63 | $14.63 | $14.63 | $11.76 | 300 |
| 2018-12-26 | $13.87 | $13.87 | $13.87 | $13.87 | $11.15 | 317 |
| 2018-12-24 | $14.75 | $14.75 | $14.75 | $14.75 | $11.85 | 1,000 |
| 2018-12-21 | $14.99 | $14.99 | $14.68 | $14.82 | $11.91 | 23,286 |
| 2018-12-20 | $15.04 | $15.04 | $15.04 | $15.04 | $12.09 | 100 |
| 2018-12-19 | $15.45 | $15.45 | $15.45 | $15.45 | $12.42 | 101 |
| 2018-12-18 | $15.18 | $15.51 | $15.18 | $15.24 | $12.25 | 1,800 |
| 2018-12-17 | $15.49 | $15.51 | $15.10 | $15.10 | $12.13 | 1,632 |
| 2018-12-14 | $15.49 | $15.49 | $15.49 | $15.49 | $12.45 | 0 |
| 2018-12-13 | $15.58 | $15.58 | $15.49 | $15.49 | $12.45 | 900 |
| 2018-12-12 | $16.13 | $16.13 | $16.06 | $16.06 | $12.91 | 2,360 |
| 2018-12-11 | $15.98 | $16.09 | $15.97 | $16.09 | $12.93 | 910 |
| 2018-12-10 | $15.96 | $15.96 | $15.60 | $15.72 | $12.63 | 5,805 |
| 2018-12-07 | $16.39 | $16.39 | $16.35 | $16.35 | $13.14 | 2,500 |
| 2018-12-06 | $16.40 | $16.40 | $16.25 | $16.25 | $13.06 | 935 |
| 2018-12-04 | $17.53 | $17.53 | $16.81 | $16.81 | $13.51 | 420 |
| 2018-12-03 | $17.80 | $17.80 | $17.80 | $17.80 | $14.31 | 200 |
| 2018-11-30 | $17.39 | $17.43 | $17.39 | $17.43 | $14.01 | 8,211 |
| 2018-11-29 | $17.64 | $17.64 | $17.56 | $17.59 | $14.14 | 500 |
| 2018-11-28 | $17.14 | $17.14 | $17.14 | $17.14 | $13.78 | 0 |
| 2018-11-27 | $17.23 | $17.24 | $16.96 | $17.14 | $13.78 | 1,800 |
| 2018-11-26 | $17.98 | $17.98 | $17.31 | $17.31 | $13.91 | 3,092 |
| 2018-11-23 | $18.05 | $18.05 | $18.03 | $18.03 | $14.49 | 913 |
| 2018-11-21 | $18.32 | $18.32 | $18.32 | $18.32 | $14.49 | 0 |
| 2018-11-20 | $18.60 | $18.61 | $18.32 | $18.32 | $14.49 | 800 |
| 2018-11-19 | $18.88 | $18.88 | $18.83 | $18.83 | $14.90 | 4,600 |
| 2018-11-16 | $18.82 | $18.82 | $18.82 | $18.82 | $14.89 | 300 |
| 2018-11-15 | $19.04 | $19.04 | $18.88 | $18.88 | $14.94 | 600 |
| 2018-11-14 | $19.56 | $19.56 | $19.24 | $19.25 | $15.23 | 2,600 |
| 2018-11-13 | $19.29 | $19.29 | $19.29 | $19.29 | $15.26 | 0 |
| 2018-11-12 | $19.45 | $19.45 | $19.29 | $19.29 | $15.26 | 500 |
| 2018-11-09 | $19.03 | $19.03 | $19.03 | $19.03 | $15.05 | 115 |
| 2018-11-08 | $20.87 | $21.11 | $19.82 | $19.82 | $15.68 | 2,500 |
| 2018-11-07 | $19.56 | $19.85 | $19.56 | $19.76 | $15.63 | 600 |
| 2018-11-06 | $19.00 | $19.00 | $19.00 | $19.00 | $15.03 | 200 |
| 2018-11-05 | $18.90 | $18.98 | $18.90 | $18.98 | $15.01 | 251 |
| 2018-11-02 | $18.97 | $18.97 | $18.97 | $18.97 | $15.01 | 0 |
| 2018-11-01 | $18.59 | $18.97 | $18.59 | $18.97 | $15.01 | 300 |
| 2018-10-31 | $18.55 | $18.55 | $18.55 | $18.55 | $14.67 | 600 |
| 2018-10-30 | $18.27 | $18.31 | $18.27 | $18.29 | $14.47 | 800 |
| 2018-10-29 | $18.54 | $18.58 | $18.38 | $18.38 | $14.54 | 300 |
| 2018-10-26 | $18.16 | $18.19 | $18.16 | $18.19 | $14.39 | 1,100 |
| 2018-10-25 | $18.53 | $18.53 | $18.49 | $18.49 | $14.63 | 314 |
| 2018-10-24 | $18.51 | $18.51 | $18.51 | $18.51 | $14.64 | 660 |
| 2018-10-23 | $18.70 | $18.70 | $18.70 | $18.70 | $14.79 | 275 |
| 2018-10-22 | $19.25 | $19.25 | $19.25 | $19.25 | $15.23 | 0 |
| 2018-10-19 | $19.25 | $19.25 | $19.25 | $19.25 | $15.23 | 100 |
| 2018-10-18 | $19.08 | $19.17 | $19.08 | $19.14 | $15.14 | 1,034 |
| 2018-10-17 | $19.42 | $19.42 | $19.42 | $19.42 | $15.36 | 150 |
| 2018-10-16 | $19.26 | $19.48 | $19.26 | $19.48 | $15.41 | 200 |
| 2018-10-15 | $18.83 | $19.24 | $18.83 | $19.24 | $15.22 | 816 |
| 2018-10-12 | $19.40 | $19.47 | $18.84 | $18.86 | $14.92 | 5,060 |
| 2018-10-11 | $19.73 | $19.74 | $19.49 | $19.49 | $15.42 | 500 |
| 2018-10-10 | $19.99 | $19.99 | $19.68 | $19.68 | $15.57 | 800 |
| 2018-10-09 | $20.34 | $20.59 | $20.34 | $20.59 | $16.29 | 2,015 |
| 2018-10-08 | $20.60 | $20.60 | $20.60 | $20.60 | $16.30 | 0 |
| 2018-10-05 | $20.60 | $20.60 | $20.60 | $20.60 | $16.30 | 100 |
| 2018-10-04 | $21.12 | $21.15 | $20.72 | $20.72 | $16.39 | 1,000 |
| 2018-10-03 | $21.28 | $21.44 | $21.28 | $21.44 | $16.96 | 200 |
| 2018-10-02 | $21.52 | $21.52 | $21.37 | $21.37 | $16.91 | 251 |
| 2018-10-01 | $21.61 | $21.74 | $21.61 | $21.74 | $17.20 | 500 |
| 2018-09-28 | $20.65 | $20.74 | $20.65 | $20.74 | $16.41 | 200 |
| 2018-09-27 | $20.90 | $20.90 | $20.78 | $20.78 | $16.44 | 1,350 |
| 2018-09-26 | $20.90 | $20.90 | $20.88 | $20.89 | $16.53 | 600 |
| 2018-09-25 | $21.03 | $21.13 | $20.97 | $20.97 | $16.59 | 1,269 |
| 2018-09-24 | $20.95 | $20.95 | $20.95 | $20.95 | $16.57 | 150 |
| 2018-09-21 | $20.98 | $20.98 | $20.98 | $20.98 | $16.60 | 0 |
| 2018-09-20 | $20.90 | $20.98 | $20.90 | $20.98 | $16.60 | 400 |
| 2018-09-19 | $21.55 | $21.57 | $20.98 | $20.98 | $16.60 | 2,001 |
| 2018-09-18 | $21.48 | $21.54 | $21.48 | $21.54 | $17.04 | 200 |
| 2018-09-17 | $21.43 | $21.44 | $21.33 | $21.41 | $16.94 | 624 |
| 2018-09-14 | $21.16 | $21.16 | $21.12 | $21.13 | $16.72 | 300 |
| 2018-09-13 | $20.96 | $20.99 | $20.96 | $20.96 | $16.58 | 330 |
| 2018-09-12 | $21.39 | $21.39 | $21.34 | $21.34 | $16.88 | 400 |
| 2018-09-11 | $20.97 | $20.97 | $20.97 | $20.97 | $16.59 | 100 |
| 2018-09-10 | $21.02 | $21.03 | $20.99 | $20.99 | $16.61 | 4,900 |
| 2018-09-07 | $21.02 | $21.02 | $21.02 | $21.02 | $16.63 | 0 |
| 2018-09-06 | $21.02 | $21.02 | $21.02 | $21.02 | $16.63 | 200 |
| 2018-09-05 | $21.25 | $21.25 | $20.97 | $20.97 | $16.59 | 2,941 |
| 2018-09-04 | $21.35 | $21.35 | $21.31 | $21.32 | $16.87 | 400 |
| 2018-08-31 | $22.45 | $22.45 | $22.45 | $22.45 | $17.76 | 0 |
| 2018-08-30 | $22.45 | $22.45 | $22.45 | $22.45 | $17.76 | 1,000 |
| 2018-08-29 | $22.50 | $22.50 | $22.50 | $22.50 | $17.80 | 0 |
| 2018-08-28 | $22.40 | $22.50 | $22.40 | $22.50 | $17.80 | 1,000 |
| 2018-08-27 | $22.33 | $22.33 | $22.30 | $22.30 | $17.64 | 2,000 |
| 2018-08-24 | $22.54 | $22.54 | $22.54 | $22.54 | $17.83 | 0 |
| 2018-08-23 | $22.61 | $22.61 | $22.54 | $22.54 | $17.60 | 2,400 |
| 2018-08-22 | $22.30 | $22.30 | $22.30 | $22.30 | $17.42 | 0 |
| 2018-08-21 | $22.30 | $22.30 | $22.30 | $22.30 | $17.42 | 2 |
| 2018-08-20 | $22.30 | $22.30 | $22.30 | $22.30 | $17.42 | 400 |
| 2018-08-17 | $22.31 | $22.31 | $22.22 | $22.22 | $17.35 | 3,200 |
| 2018-08-16 | $22.29 | $22.29 | $22.29 | $22.29 | $17.41 | 0 |
| 2018-08-15 | $22.19 | $22.29 | $22.19 | $22.29 | $17.41 | 1,200 |
| 2018-08-14 | $22.85 | $22.85 | $22.85 | $22.85 | $17.85 | 1,045 |
| 2018-08-13 | $23.22 | $23.22 | $22.98 | $22.98 | $17.95 | 900 |
| 2018-08-10 | $22.89 | $23.22 | $22.87 | $23.22 | $18.13 | 1,800 |
| 2018-08-09 | $21.90 | $21.90 | $21.90 | $21.90 | $17.10 | 950 |
| 2018-08-08 | $21.91 | $21.91 | $21.90 | $21.91 | $17.11 | 1,100 |
| 2018-08-07 | $22.53 | $22.53 | $21.95 | $21.95 | $17.14 | 350 |
| 2018-08-06 | $21.85 | $21.85 | $21.85 | $21.85 | $17.06 | 0 |
| 2018-08-03 | $21.85 | $21.85 | $21.85 | $21.85 | $17.06 | 0 |
| 2018-08-02 | $21.86 | $21.86 | $21.85 | $21.85 | $17.06 | 1,000 |
| 2018-08-01 | $21.65 | $21.98 | $21.65 | $21.98 | $17.17 | 3,050 |
| 2018-07-31 | $21.27 | $21.27 | $21.27 | $21.27 | $16.61 | 3,526 |
| 2018-07-30 | $21.14 | $21.14 | $21.14 | $21.14 | $16.51 | 0 |
| 2018-07-27 | $21.14 | $21.14 | $21.14 | $21.14 | $16.51 | 1,000 |
| 2018-07-26 | $20.83 | $20.88 | $20.83 | $20.88 | $16.31 | 2,200 |
| 2018-07-25 | $20.69 | $20.69 | $20.69 | $20.69 | $16.16 | 100 |
| 2018-07-24 | $20.81 | $20.81 | $20.81 | $20.81 | $16.25 | 1,200 |
| 2018-07-23 | $20.96 | $20.96 | $20.96 | $20.96 | $16.37 | 0 |
| 2018-07-20 | $20.72 | $20.96 | $20.72 | $20.96 | $16.37 | 3,201 |
| 2018-07-19 | $21.01 | $21.01 | $20.64 | $20.73 | $16.19 | 1,650 |
| 2018-07-18 | $20.49 | $20.55 | $20.49 | $20.55 | $16.05 | 1,712 |
| 2018-07-17 | $20.23 | $20.26 | $20.19 | $20.19 | $15.77 | 600 |
| 2018-07-16 | $20.18 | $20.30 | $20.18 | $20.30 | $15.85 | 2,300 |
| 2018-07-13 | $20.33 | $20.44 | $20.33 | $20.44 | $15.96 | 1,900 |
| 2018-07-12 | $20.40 | $20.40 | $20.40 | $20.40 | $15.93 | 0 |
| 2018-07-11 | $20.40 | $20.40 | $20.40 | $20.40 | $15.93 | 1,000 |
| 2018-07-10 | $20.77 | $20.77 | $20.77 | $20.77 | $16.22 | 100 |
| 2018-07-09 | $20.41 | $20.68 | $20.41 | $20.68 | $16.15 | 5,543 |
| 2018-07-06 | $20.34 | $20.34 | $20.34 | $20.34 | $15.89 | 800 |
| 2018-07-05 | $20.17 | $20.17 | $20.17 | $20.17 | $15.75 | 100 |
| 2018-07-03 | $20.00 | $20.18 | $20.00 | $20.17 | $15.75 | 700 |
| 2018-07-02 | $20.82 | $20.82 | $20.82 | $20.82 | $16.26 | 0 |
| 2018-06-29 | $20.82 | $20.82 | $20.82 | $20.82 | $16.26 | 4,350 |
| 2018-06-28 | $20.82 | $20.82 | $20.82 | $20.82 | $16.26 | 50 |
| 2018-06-27 | $20.82 | $20.82 | $20.82 | $20.82 | $16.26 | 400 |
| 2018-06-26 | $21.11 | $21.13 | $21.11 | $21.13 | $16.50 | 500 |
| 2018-06-25 | $21.45 | $21.45 | $21.45 | $21.45 | $16.75 | 0 |
| 2018-06-22 | $21.59 | $21.59 | $21.45 | $21.45 | $16.75 | 3,250 |
| 2018-06-21 | $21.41 | $21.41 | $21.30 | $21.30 | $16.64 | 1,570 |
| 2018-06-20 | $21.44 | $21.44 | $21.44 | $21.44 | $16.74 | 126 |
| 2018-06-19 | $21.84 | $21.84 | $21.84 | $21.84 | $17.06 | 0 |
| 2018-06-18 | $21.76 | $21.84 | $21.76 | $21.84 | $17.06 | 723 |
| 2018-06-15 | $21.91 | $21.91 | $21.91 | $21.91 | $17.11 | 11,440 |
| 2018-06-14 | $22.10 | $22.10 | $22.10 | $22.10 | $17.26 | 0 |
| 2018-06-13 | $22.08 | $22.12 | $22.08 | $22.10 | $17.26 | 1,100 |
| 2018-06-12 | $21.70 | $21.70 | $21.70 | $21.70 | $16.95 | 100 |
| 2018-06-11 | $21.80 | $21.82 | $21.80 | $21.82 | $17.04 | 540 |
| 2018-06-08 | $22.08 | $22.08 | $22.08 | $22.08 | $17.24 | 100 |
| 2018-06-07 | $22.10 | $22.10 | $22.10 | $22.10 | $17.26 | 14 |
| 2018-06-06 | $22.12 | $22.12 | $22.10 | $22.10 | $17.26 | 600 |
| 2018-06-05 | $22.21 | $22.21 | $22.20 | $22.20 | $17.34 | 2,285 |
| 2018-06-04 | $22.58 | $22.58 | $22.58 | $22.58 | $17.64 | 0 |
| 2018-06-01 | $22.58 | $22.58 | $22.58 | $22.58 | $17.64 | 0 |
| 2018-05-31 | $22.57 | $22.58 | $22.57 | $22.58 | $17.63 | 2,492 |
| 2018-05-30 | $22.42 | $22.56 | $22.42 | $22.56 | $17.62 | 350 |
| 2018-05-29 | $23.84 | $23.84 | $23.84 | $23.84 | $18.62 | 0 |
| 2018-05-25 | $23.54 | $23.54 | $23.54 | $23.54 | $18.39 | 10 |
| 2018-05-24 | $23.84 | $23.84 | $23.84 | $23.84 | $18.39 | 0 |
| 2018-05-23 | $23.84 | $23.84 | $23.84 | $23.84 | $18.39 | 0 |
| 2018-05-22 | $23.84 | $23.84 | $23.84 | $23.84 | $18.39 | 200 |
| 2018-05-21 | $23.58 | $23.58 | $23.58 | $23.58 | $18.19 | 0 |
| 2018-05-18 | $23.58 | $23.58 | $23.58 | $23.58 | $18.19 | 89 |
| 2018-05-17 | $23.58 | $23.58 | $23.58 | $23.58 | $18.19 | 0 |
| 2018-05-16 | $23.43 | $23.58 | $23.43 | $23.58 | $18.19 | 1,800 |
| 2018-05-15 | $23.52 | $23.52 | $23.52 | $23.52 | $18.14 | 0 |
| 2018-05-14 | $23.52 | $23.52 | $23.52 | $23.52 | $18.14 | 52 |
| 2018-05-11 | $23.52 | $23.52 | $23.52 | $23.52 | $18.14 | 0 |
| 2018-05-10 | $23.52 | $23.52 | $23.52 | $23.52 | $18.14 | 0 |
| 2018-05-09 | $23.52 | $23.52 | $23.52 | $23.52 | $18.14 | 2,000 |
| 2018-05-08 | $23.48 | $23.48 | $23.48 | $23.48 | $18.11 | 0 |
| 2018-05-07 | $23.49 | $23.49 | $23.48 | $23.48 | $18.11 | 501 |
| 2018-05-04 | $23.65 | $23.65 | $23.65 | $23.65 | $18.24 | 0 |
| 2018-05-03 | $23.65 | $23.65 | $23.65 | $23.65 | $18.24 | 1 |
| 2018-05-02 | $23.95 | $24.10 | $23.65 | $23.65 | $18.24 | 1,200 |
| 2018-05-01 | $22.30 | $22.62 | $22.29 | $22.62 | $17.45 | 600 |
| 2018-04-30 | $22.91 | $22.91 | $22.71 | $22.71 | $17.52 | 200 |
| 2018-04-27 | $22.77 | $22.77 | $22.77 | $22.77 | $17.56 | 0 |
| 2018-04-26 | $22.71 | $22.77 | $22.70 | $22.77 | $17.56 | 1,000 |
| 2018-04-25 | $22.73 | $22.73 | $22.42 | $22.42 | $17.29 | 535 |
| 2018-04-24 | $22.52 | $22.52 | $22.52 | $22.52 | $17.37 | 200 |
| 2018-04-23 | $22.80 | $22.80 | $22.80 | $22.80 | $17.59 | 937 |
| 2018-04-20 | $22.61 | $22.61 | $22.61 | $22.61 | $17.44 | 0 |
| 2018-04-19 | $22.57 | $22.61 | $22.57 | $22.61 | $17.44 | 1,000 |
| 2018-04-18 | $22.23 | $22.23 | $22.23 | $22.23 | $17.15 | 0 |
| 2018-04-17 | $22.23 | $22.23 | $22.23 | $22.23 | $17.15 | 500 |
| 2018-04-16 | $22.05 | $22.05 | $22.05 | $22.05 | $17.01 | 100 |
| 2018-04-13 | $22.23 | $22.23 | $22.11 | $22.11 | $17.05 | 1,000 |
| 2018-04-12 | $22.48 | $22.48 | $22.48 | $22.48 | $17.34 | 215 |
| 2018-04-11 | $21.73 | $21.73 | $21.73 | $21.73 | $16.76 | 50 |
| 2018-04-10 | $21.73 | $21.73 | $21.73 | $21.73 | $16.76 | 0 |
| 2018-04-09 | $21.73 | $21.73 | $21.73 | $21.73 | $16.76 | 500 |
| 2018-04-06 | $21.62 | $21.62 | $21.62 | $21.62 | $16.68 | 100 |
| 2018-04-05 | $21.78 | $21.78 | $21.78 | $21.78 | $16.80 | 325 |
| 2018-04-04 | $21.48 | $21.48 | $21.48 | $21.48 | $16.57 | 250 |
| 2018-04-03 | $22.11 | $22.11 | $22.11 | $22.11 | $17.05 | 100 |
| 2018-04-02 | $21.74 | $21.74 | $21.35 | $21.35 | $16.47 | 1,252 |
| 2018-03-29 | $21.26 | $21.26 | $21.26 | $21.26 | $16.40 | 0 |
| 2018-03-28 | $21.26 | $21.26 | $21.26 | $21.26 | $16.40 | 20 |
| 2018-03-27 | $21.59 | $21.59 | $21.26 | $21.26 | $16.40 | 1,650 |
| 2018-03-26 | $22.00 | $22.00 | $22.00 | $22.00 | $16.97 | 0 |
| 2018-03-23 | $22.00 | $22.00 | $22.00 | $22.00 | $16.97 | 152 |
| 2018-03-22 | $22.38 | $22.38 | $22.38 | $22.38 | $17.26 | 0 |
| 2018-03-21 | $22.38 | $22.38 | $22.38 | $22.38 | $17.26 | 0 |
| 2018-03-20 | $22.45 | $22.45 | $22.38 | $22.38 | $17.26 | 326 |
| 2018-03-19 | $22.39 | $22.39 | $22.39 | $22.39 | $17.27 | 0 |
| 2018-03-16 | $22.39 | $22.39 | $22.39 | $22.39 | $17.27 | 1,853 |
| 2018-03-15 | $22.36 | $22.36 | $22.33 | $22.34 | $17.23 | 1,450 |
| 2018-03-14 | $22.70 | $22.70 | $22.70 | $22.70 | $17.51 | 575 |
| 2018-03-13 | $23.30 | $23.30 | $23.30 | $23.30 | $17.97 | 175 |
| 2018-03-12 | $23.70 | $23.70 | $23.70 | $23.70 | $18.28 | 10 |
| 2018-03-09 | $23.50 | $23.71 | $23.40 | $23.70 | $18.28 | 1,290 |
| 2018-03-08 | $22.32 | $23.06 | $22.32 | $23.06 | $17.79 | 1,994 |
| 2018-03-07 | $22.36 | $22.36 | $22.36 | $22.36 | $17.25 | 750 |
| 2018-03-06 | $22.50 | $22.53 | $22.50 | $22.53 | $17.38 | 1,915 |
| 2018-03-05 | $22.00 | $22.70 | $22.00 | $22.59 | $17.42 | 2,530 |
| 2018-03-02 | $22.96 | $22.96 | $22.43 | $22.48 | $17.34 | 5,672 |
| 2018-03-01 | $23.28 | $23.28 | $23.28 | $23.28 | $17.96 | 25 |
| 2018-02-28 | $23.27 | $23.28 | $23.23 | $23.28 | $17.96 | 1,679 |
| 2018-02-27 | $23.83 | $23.96 | $23.83 | $23.96 | $18.18 | 200 |
| 2018-02-26 | $24.30 | $24.30 | $24.29 | $24.29 | $18.44 | 1,500 |
| 2018-02-23 | $24.39 | $24.39 | $24.39 | $24.39 | $18.51 | 100 |
| 2018-02-22 | $25.01 | $25.01 | $25.01 | $25.01 | $18.98 | 0 |
| 2018-02-21 | $25.12 | $25.12 | $24.91 | $25.01 | $18.98 | 3,350 |
| 2018-02-20 | $24.61 | $24.61 | $24.61 | $24.61 | $18.68 | 0 |
| 2018-02-16 | $24.61 | $24.61 | $24.61 | $24.61 | $18.68 | 0 |
| 2018-02-15 | $23.81 | $24.61 | $23.81 | $24.61 | $18.68 | 2,200 |
| 2018-02-14 | $24.17 | $24.70 | $24.17 | $24.70 | $18.75 | 400 |
| 2018-02-13 | $23.82 | $23.82 | $23.82 | $23.82 | $18.08 | 100 |
| 2018-02-12 | $23.76 | $23.76 | $23.75 | $23.75 | $18.03 | 400 |
| 2018-02-09 | $24.18 | $24.18 | $24.17 | $24.17 | $18.34 | 900 |
| 2018-02-08 | $24.26 | $24.27 | $24.02 | $24.02 | $18.23 | 1,749 |
| 2018-02-07 | $24.34 | $24.34 | $24.34 | $24.34 | $18.47 | 0 |
| 2018-02-06 | $23.97 | $24.34 | $23.97 | $24.34 | $18.47 | 800 |
| 2018-02-05 | $23.49 | $24.19 | $23.49 | $24.13 | $18.31 | 719 |
| 2018-02-02 | $24.61 | $24.61 | $24.53 | $24.53 | $18.62 | 1,100 |
| 2018-02-01 | $25.45 | $25.45 | $25.44 | $25.44 | $19.31 | 600 |
| 2018-01-31 | $25.20 | $25.20 | $25.20 | $25.20 | $19.13 | 125 |
| 2018-01-30 | $25.32 | $25.48 | $25.32 | $25.41 | $19.29 | 6,710 |
| 2018-01-29 | $25.50 | $25.55 | $25.47 | $25.55 | $19.39 | 3,183 |
| 2018-01-26 | $25.13 | $25.13 | $25.13 | $25.13 | $19.07 | 25,729 |
| 2018-01-25 | $25.00 | $25.12 | $25.00 | $25.11 | $19.06 | 1,325 |
| 2018-01-24 | $25.02 | $25.22 | $25.00 | $25.22 | $19.14 | 2,486 |
| 2018-01-23 | $24.56 | $24.56 | $24.54 | $24.54 | $18.62 | 750 |
| 2018-01-22 | $24.90 | $25.00 | $24.90 | $24.98 | $18.96 | 1,916 |
| 2018-01-19 | $24.53 | $24.53 | $24.53 | $24.53 | $18.62 | 600 |
| 2018-01-18 | $24.39 | $24.39 | $24.38 | $24.38 | $18.50 | 500 |
| 2018-01-17 | $24.57 | $24.57 | $24.57 | $24.57 | $18.65 | 100 |
| 2018-01-16 | $24.45 | $24.45 | $24.45 | $24.45 | $18.56 | 500 |
| 2018-01-12 | $23.99 | $23.99 | $23.99 | $23.99 | $18.21 | 50 |
| 2018-01-11 | $23.99 | $23.99 | $23.99 | $23.99 | $18.21 | 0 |
| 2018-01-10 | $23.99 | $23.99 | $23.99 | $23.99 | $18.21 | 100 |
| 2018-01-09 | $23.60 | $23.60 | $23.60 | $23.60 | $17.91 | 0 |
| 2018-01-08 | $23.60 | $23.60 | $23.60 | $23.60 | $17.91 | 100 |
| 2018-01-05 | $23.65 | $23.65 | $23.65 | $23.65 | $17.95 | 0 |
| 2018-01-04 | $23.65 | $23.65 | $23.65 | $23.65 | $17.95 | 0 |
| 2018-01-03 | $23.65 | $23.65 | $23.65 | $23.65 | $17.95 | 1,000 |
| 2018-01-02 | $23.25 | $23.65 | $23.25 | $23.65 | $17.95 | 2,000 |
| 2017-12-29 | $23.10 | $23.10 | $23.10 | $23.10 | $17.53 | 1,000 |
| 2017-12-28 | $22.73 | $22.73 | $22.73 | $22.73 | $17.25 | 0 |
| 2017-12-27 | $22.54 | $22.73 | $22.54 | $22.73 | $17.25 | 400 |
| 2017-12-26 | $22.54 | $22.54 | $22.54 | $22.54 | $17.11 | 73 |
| 2017-12-22 | $22.54 | $22.54 | $22.54 | $22.54 | $17.11 | 0 |
| 2017-12-21 | $22.65 | $22.70 | $22.54 | $22.54 | $17.11 | 3,600 |
| 2017-12-20 | $22.32 | $22.32 | $22.32 | $22.32 | $16.94 | 6 |
| 2017-12-19 | $22.32 | $22.32 | $22.32 | $22.32 | $16.94 | 100 |
| 2017-12-18 | $22.57 | $22.57 | $22.57 | $22.57 | $17.13 | 121 |
| 2017-12-15 | $22.46 | $22.46 | $22.46 | $22.46 | $17.05 | 45,072 |
| 2017-12-14 | $22.77 | $22.77 | $22.77 | $22.77 | $17.28 | 0 |
| 2017-12-13 | $22.77 | $22.77 | $22.77 | $22.77 | $17.28 | 100 |
| 2017-12-12 | $22.66 | $22.66 | $22.66 | $22.66 | $17.20 | 0 |
| 2017-12-11 | $22.66 | $22.66 | $22.66 | $22.66 | $17.20 | 0 |
| 2017-12-08 | $22.66 | $22.66 | $22.66 | $22.66 | $17.20 | 200 |
| 2017-12-07 | $22.96 | $22.96 | $22.96 | $22.96 | $17.43 | 0 |
| 2017-12-06 | $23.00 | $23.00 | $22.96 | $22.96 | $17.43 | 2,250 |
| 2017-12-05 | $22.59 | $22.59 | $22.59 | $22.59 | $17.14 | 100 |
| 2017-12-04 | $22.59 | $22.59 | $22.59 | $22.59 | $17.14 | 0 |
| 2017-12-01 | $22.59 | $22.59 | $22.59 | $22.59 | $17.14 | 200 |
| 2017-11-30 | $22.36 | $22.36 | $22.36 | $22.36 | $16.97 | 2,196 |
| 2017-11-29 | $22.84 | $22.84 | $22.84 | $22.84 | $17.33 | 0 |
| 2017-11-28 | $22.84 | $22.84 | $22.84 | $22.84 | $17.33 | 0 |
| 2017-11-27 | $22.84 | $22.84 | $22.84 | $22.84 | $17.33 | 663 |
| 2017-11-24 | $22.84 | $22.84 | $22.84 | $22.84 | $17.33 | 0 |
| 2017-11-22 | $22.84 | $22.84 | $22.84 | $22.84 | $17.05 | 200 |
| 2017-11-21 | $22.27 | $22.27 | $22.27 | $22.27 | $16.63 | 100 |
| 2017-11-20 | $22.39 | $22.39 | $22.36 | $22.36 | $16.69 | 1,566 |
| 2017-11-17 | $22.36 | $22.36 | $22.35 | $22.35 | $16.69 | 300 |
| 2017-11-16 | $22.43 | $22.43 | $22.43 | $22.43 | $16.75 | 0 |
| 2017-11-15 | $22.43 | $22.43 | $22.43 | $22.43 | $16.74 | 0 |
| 2017-11-14 | $22.43 | $22.43 | $22.43 | $22.43 | $16.74 | 0 |
| 2017-11-13 | $22.43 | $22.43 | $22.43 | $22.43 | $16.74 | 1,100 |
| 2017-11-10 | $22.65 | $22.65 | $22.65 | $22.65 | $16.91 | 1 |
| 2017-11-09 | $22.81 | $22.81 | $22.65 | $22.65 | $16.91 | 1,501 |
| 2017-11-08 | $21.52 | $21.52 | $21.52 | $21.52 | $16.07 | 100 |
| 2017-11-07 | $21.67 | $21.67 | $21.67 | $21.67 | $16.18 | 0 |
| 2017-11-06 | $21.67 | $21.67 | $21.67 | $21.67 | $16.18 | 300 |
| 2017-11-03 | $21.69 | $21.69 | $21.69 | $21.69 | $16.19 | 200 |
| 2017-11-02 | $22.25 | $22.25 | $22.25 | $22.25 | $16.61 | 44 |
| 2017-11-01 | $22.25 | $22.25 | $22.25 | $22.25 | $16.61 | 0 |
| 2017-10-31 | $22.25 | $22.25 | $22.25 | $22.25 | $16.61 | 200 |
| 2017-10-30 | $21.77 | $21.77 | $21.77 | $21.77 | $16.25 | 0 |
| 2017-10-27 | $21.77 | $21.77 | $21.77 | $21.77 | $16.25 | 0 |
| 2017-10-26 | $21.67 | $21.77 | $21.67 | $21.77 | $16.25 | 6,911 |
| 2017-10-25 | $21.65 | $21.66 | $21.65 | $21.66 | $16.17 | 1,200 |
| 2017-10-24 | $22.04 | $22.04 | $22.04 | $22.04 | $16.45 | 0 |
| 2017-10-23 | $22.01 | $22.04 | $22.01 | $22.04 | $16.45 | 750 |
| 2017-10-20 | $22.34 | $22.34 | $22.34 | $22.34 | $16.68 | 0 |
| 2017-10-19 | $22.34 | $22.34 | $22.34 | $22.34 | $16.68 | 0 |
| 2017-10-18 | $22.54 | $22.54 | $22.34 | $22.34 | $16.68 | 200 |
| 2017-10-17 | $22.23 | $22.23 | $22.22 | $22.22 | $16.59 | 750 |
| 2017-10-16 | $22.48 | $22.48 | $22.48 | $22.48 | $16.78 | 220 |
| 2017-10-13 | $22.23 | $22.23 | $22.23 | $22.23 | $16.60 | 0 |
| 2017-10-12 | $22.23 | $22.23 | $22.23 | $22.23 | $16.60 | 0 |
| 2017-10-11 | $22.23 | $22.23 | $22.23 | $22.23 | $16.60 | 0 |
| 2017-10-10 | $22.23 | $22.23 | $22.23 | $22.23 | $16.60 | 300 |
| 2017-10-09 | $22.20 | $22.20 | $22.20 | $22.20 | $16.57 | 0 |
| 2017-10-06 | $22.20 | $22.20 | $22.20 | $22.20 | $16.57 | 300 |
| 2017-10-05 | $22.16 | $22.16 | $22.16 | $22.16 | $16.54 | 167 |
| 2017-10-04 | $22.12 | $22.12 | $22.12 | $22.12 | $16.51 | 200 |
| 2017-10-03 | $22.11 | $22.26 | $22.10 | $22.26 | $16.62 | 4,285 |
| 2017-10-02 | $22.20 | $22.20 | $22.20 | $22.20 | $16.57 | 0 |
| 2017-09-29 | $22.19 | $22.20 | $22.18 | $22.20 | $16.57 | 3,024 |
| 2017-09-28 | $22.04 | $22.04 | $22.04 | $22.04 | $16.45 | 0 |
| 2017-09-27 | $22.04 | $22.04 | $22.04 | $22.04 | $16.45 | 100 |
| 2017-09-26 | $21.85 | $21.85 | $21.85 | $21.85 | $16.31 | 100 |
| 2017-09-25 | $22.07 | $22.47 | $21.93 | $22.47 | $16.77 | 1,767 |
| 2017-09-22 | $22.40 | $22.40 | $22.09 | $22.09 | $16.49 | 25,800 |
| 2017-09-21 | $22.40 | $22.40 | $22.38 | $22.38 | $16.71 | 1,000 |
| 2017-09-20 | $22.81 | $23.07 | $22.81 | $23.07 | $17.22 | 201 |
| 2017-09-19 | $22.58 | $22.58 | $22.58 | $22.58 | $16.86 | 0 |
| 2017-09-18 | $22.79 | $22.79 | $22.58 | $22.58 | $16.86 | 2,417 |
| 2017-09-15 | $22.65 | $22.65 | $22.65 | $22.65 | $16.91 | 0 |
| 2017-09-14 | $22.41 | $22.65 | $22.41 | $22.65 | $16.91 | 1,765 |
| 2017-09-13 | $22.49 | $22.66 | $22.49 | $22.66 | $16.92 | 200 |
| 2017-09-12 | $22.45 | $22.45 | $22.45 | $22.45 | $16.76 | 0 |
| 2017-09-11 | $22.50 | $22.50 | $22.41 | $22.45 | $16.76 | 1,800 |
| 2017-09-08 | $22.39 | $22.39 | $22.35 | $22.35 | $16.69 | 2,000 |
| 2017-09-07 | $22.50 | $22.50 | $22.23 | $22.23 | $16.60 | 1,400 |
| 2017-09-06 | $21.62 | $21.90 | $21.62 | $21.90 | $16.35 | 1,500 |
| 2017-09-05 | $20.77 | $20.77 | $20.77 | $20.77 | $15.51 | 0 |
| 2017-09-01 | $20.77 | $20.77 | $20.77 | $20.77 | $15.51 | 0 |
| 2017-08-31 | $20.74 | $20.77 | $20.59 | $20.77 | $15.51 | 6,384 |
| 2017-08-30 | $20.59 | $20.59 | $20.59 | $20.59 | $15.37 | 0 |
| 2017-08-29 | $20.60 | $20.60 | $20.59 | $20.59 | $15.37 | 3,000 |
| 2017-08-28 | $20.55 | $20.65 | $20.55 | $20.63 | $15.40 | 700 |
| 2017-08-25 | $20.40 | $20.64 | $20.40 | $20.63 | $15.40 | 447 |
| 2017-08-24 | $20.78 | $20.78 | $20.78 | $20.78 | $15.51 | 0 |
| 2017-08-23 | $20.78 | $20.78 | $20.78 | $20.78 | $15.23 | 100 |
| 2017-08-22 | $20.64 | $20.64 | $20.60 | $20.60 | $15.10 | 400 |
| 2017-08-21 | $20.81 | $20.99 | $20.81 | $20.99 | $15.39 | 3,000 |
| 2017-08-18 | $20.70 | $20.70 | $20.70 | $20.70 | $15.18 | 50 |
| 2017-08-17 | $20.70 | $20.70 | $20.70 | $20.70 | $15.18 | 0 |
| 2017-08-16 | $20.70 | $20.70 | $20.70 | $20.70 | $15.18 | 0 |
| 2017-08-15 | $20.70 | $20.70 | $20.70 | $20.70 | $15.18 | 0 |
| 2017-08-14 | $20.70 | $20.70 | $20.70 | $20.70 | $15.18 | 0 |
| 2017-08-11 | $20.70 | $20.70 | $20.70 | $20.70 | $15.18 | 0 |
| 2017-08-10 | $20.70 | $20.70 | $20.70 | $20.70 | $15.18 | 200 |
| 2017-08-09 | $21.23 | $21.23 | $21.02 | $21.04 | $15.43 | 580 |
| 2017-08-08 | $21.33 | $21.33 | $21.12 | $21.29 | $15.61 | 2,709 |
| 2017-08-07 | $21.60 | $21.60 | $21.60 | $21.60 | $15.84 | 0 |
| 2017-08-04 | $21.60 | $21.60 | $21.60 | $21.60 | $15.84 | 200 |
| 2017-08-03 | $20.64 | $21.70 | $20.64 | $21.70 | $15.91 | 400 |
| 2017-08-02 | $19.70 | $19.70 | $19.70 | $19.70 | $14.44 | 100 |
| 2017-08-01 | $19.76 | $19.76 | $19.76 | $19.76 | $14.49 | 100 |
| 2017-07-31 | $20.36 | $20.36 | $20.36 | $20.36 | $14.93 | 0 |
| 2017-07-28 | $20.36 | $20.36 | $20.36 | $20.36 | $14.93 | 0 |
| 2017-07-27 | $20.36 | $20.36 | $20.36 | $20.36 | $14.93 | 0 |
| 2017-07-26 | $20.31 | $20.36 | $20.31 | $20.36 | $14.93 | 400 |
| 2017-07-25 | $19.89 | $19.89 | $19.89 | $19.89 | $14.58 | 0 |
| 2017-07-24 | $19.89 | $19.89 | $19.89 | $19.89 | $14.58 | 0 |
| 2017-07-21 | $19.89 | $19.89 | $19.89 | $19.89 | $14.58 | 100 |
| 2017-07-20 | $20.05 | $20.05 | $20.05 | $20.05 | $14.70 | 0 |
| 2017-07-19 | $20.05 | $20.05 | $20.05 | $20.05 | $14.70 | 0 |
| 2017-07-18 | $20.05 | $20.05 | $20.05 | $20.05 | $14.70 | 1,160 |
| 2017-07-17 | $20.01 | $20.01 | $20.01 | $20.01 | $14.67 | 0 |
| 2017-07-14 | $20.01 | $20.01 | $20.01 | $20.01 | $14.67 | 500 |
| 2017-07-13 | $19.78 | $19.78 | $19.78 | $19.78 | $14.50 | 0 |
| 2017-07-12 | $19.78 | $19.78 | $19.78 | $19.78 | $14.50 | 0 |
| 2017-07-11 | $19.78 | $19.78 | $19.78 | $19.78 | $14.50 | 0 |
| 2017-07-10 | $19.78 | $19.78 | $19.78 | $19.78 | $14.50 | 0 |
| 2017-07-07 | $19.78 | $19.78 | $19.78 | $19.78 | $14.50 | 0 |
| 2017-07-06 | $19.78 | $19.78 | $19.78 | $19.78 | $14.50 | 0 |
| 2017-07-05 | $19.78 | $19.78 | $19.78 | $19.78 | $14.50 | 2,200 |
| 2017-07-03 | $20.10 | $20.10 | $20.10 | $20.10 | $14.74 | 0 |
| 2017-06-30 | $20.10 | $20.10 | $20.10 | $20.10 | $14.74 | 200 |
| 2017-06-29 | $20.46 | $20.46 | $20.46 | $20.46 | $15.00 | 0 |
| 2017-06-28 | $20.22 | $20.46 | $20.22 | $20.46 | $15.00 | 2,200 |
| 2017-06-27 | $19.34 | $19.34 | $19.34 | $19.34 | $14.18 | 0 |
| 2017-06-26 | $19.34 | $19.34 | $19.34 | $19.34 | $14.18 | 900 |
| 2017-06-23 | $19.46 | $19.46 | $19.39 | $19.39 | $14.22 | 400 |
| 2017-06-22 | $18.84 | $18.84 | $18.84 | $18.84 | $13.81 | 0 |
| 2017-06-21 | $18.84 | $18.84 | $18.84 | $18.84 | $13.81 | 7 |
| 2017-06-20 | $18.87 | $18.87 | $18.84 | $18.84 | $13.81 | 4,200 |
| 2017-06-19 | $18.94 | $18.94 | $18.94 | $18.94 | $13.88 | 0 |
| 2017-06-16 | $18.94 | $18.94 | $18.94 | $18.94 | $13.88 | 118 |
| 2017-06-15 | $18.33 | $18.46 | $18.33 | $18.46 | $13.53 | 280 |
| 2017-06-14 | $18.99 | $19.10 | $18.93 | $18.93 | $13.88 | 755 |
| 2017-06-13 | $18.97 | $19.00 | $18.97 | $19.00 | $13.93 | 5,660 |
| 2017-06-12 | $18.06 | $18.60 | $18.06 | $18.60 | $13.64 | 4,025 |
| 2017-06-09 | $18.17 | $18.18 | $17.88 | $17.88 | $13.11 | 1,600 |
| 2017-06-08 | $17.74 | $17.78 | $17.74 | $17.78 | $13.04 | 1,500 |
| 2017-06-07 | $18.08 | $18.08 | $17.79 | $17.79 | $13.04 | 1,600 |
| 2017-06-06 | $17.99 | $17.99 | $17.99 | $17.99 | $13.19 | 1,000 |
| 2017-06-05 | $18.00 | $18.00 | $17.80 | $17.90 | $13.12 | 7,934 |
| 2017-06-02 | $18.60 | $18.60 | $18.47 | $18.47 | $13.54 | 3,162 |
| 2017-06-01 | $18.64 | $18.64 | $18.60 | $18.60 | $13.64 | 3,300 |
| 2017-05-31 | $18.63 | $18.63 | $18.63 | $18.63 | $13.66 | 3,325 |
| 2017-05-30 | $19.04 | $19.05 | $19.04 | $19.05 | $13.97 | 4,651 |
| 2017-05-26 | $19.00 | $19.00 | $19.00 | $19.00 | $13.93 | 4,000 |
| 2017-05-25 | $19.01 | $19.01 | $19.01 | $19.01 | $13.94 | 1,750 |
| 2017-05-24 | $19.00 | $19.00 | $18.96 | $18.96 | $13.90 | 6,800 |
| 2017-05-23 | $19.61 | $19.61 | $19.05 | $19.14 | $13.76 | 10,032 |
| 2017-05-22 | $18.81 | $18.81 | $18.81 | $18.81 | $13.52 | 0 |
| 2017-05-19 | $18.82 | $18.82 | $18.81 | $18.81 | $13.52 | 7,400 |
| 2017-05-18 | $18.60 | $18.61 | $18.60 | $18.60 | $13.37 | 550 |
| 2017-05-17 | $18.80 | $18.80 | $18.80 | $18.80 | $13.51 | 0 |
| 2017-05-16 | $18.80 | $18.80 | $18.80 | $18.80 | $13.51 | 0 |
| 2017-05-15 | $18.84 | $18.84 | $18.80 | $18.80 | $13.51 | 300 |
| 2017-05-12 | $18.47 | $18.47 | $18.47 | $18.47 | $13.27 | 1,631 |
| 2017-05-11 | $18.95 | $18.95 | $18.90 | $18.90 | $13.58 | 3,006 |
| 2017-05-10 | $19.37 | $19.37 | $19.37 | $19.37 | $13.92 | 1,900 |
| 2017-05-09 | $19.37 | $19.37 | $19.37 | $19.37 | $13.92 | 0 |
| 2017-05-08 | $19.35 | $19.37 | $19.35 | $19.37 | $13.92 | 2,393 |
| 2017-05-05 | $19.99 | $19.99 | $19.99 | $19.99 | $14.37 | 5,100 |
| 2017-05-04 | $19.99 | $19.99 | $19.99 | $19.99 | $14.37 | 0 |
| 2017-05-03 | $20.39 | $20.43 | $19.99 | $19.99 | $14.37 | 3,700 |
| 2017-05-02 | $19.17 | $19.17 | $19.17 | $19.17 | $13.78 | 0 |
| 2017-05-01 | $19.17 | $19.17 | $19.17 | $19.17 | $13.78 | 100 |
| 2017-04-28 | $19.42 | $19.42 | $19.42 | $19.42 | $13.96 | 3,100 |
| 2017-04-27 | $19.42 | $19.42 | $19.42 | $19.42 | $13.96 | 841 |
| 2017-04-26 | $19.42 | $19.42 | $19.42 | $19.42 | $13.96 | 2,800 |
| 2017-04-25 | $19.43 | $19.43 | $19.42 | $19.42 | $13.96 | 1,200 |
| 2017-04-24 | $19.51 | $19.51 | $19.51 | $19.51 | $14.02 | 350 |
| 2017-04-21 | $19.51 | $19.51 | $19.51 | $19.51 | $14.02 | 0 |
| 2017-04-20 | $19.51 | $19.52 | $19.51 | $19.51 | $14.02 | 1,000 |
| 2017-04-19 | $18.86 | $18.86 | $18.86 | $18.86 | $13.56 | 200 |
| 2017-04-18 | $19.39 | $19.39 | $19.39 | $19.39 | $13.94 | 0 |
| 2017-04-17 | $19.40 | $19.40 | $19.39 | $19.39 | $13.94 | 5,700 |
| 2017-04-13 | $20.40 | $20.40 | $20.40 | $20.40 | $14.66 | 2,300 |
| 2017-04-12 | $20.40 | $20.40 | $20.40 | $20.40 | $14.66 | 0 |
| 2017-04-11 | $20.40 | $20.40 | $20.40 | $20.40 | $14.66 | 1,500 |
| 2017-04-10 | $20.40 | $20.40 | $20.40 | $20.40 | $14.66 | 200 |
| 2017-04-07 | $20.34 | $20.34 | $20.34 | $20.34 | $14.62 | 2,200 |
| 2017-04-06 | $20.34 | $20.34 | $20.34 | $20.34 | $14.62 | 1,000 |
| 2017-04-05 | $20.34 | $20.34 | $20.34 | $20.34 | $14.62 | 2,900 |
| 2017-04-04 | $20.34 | $20.34 | $20.34 | $20.34 | $14.62 | 400 |
| 2017-04-03 | $19.63 | $19.63 | $19.63 | $19.63 | $14.11 | 2,600 |
| 2017-03-31 | $19.63 | $19.63 | $19.63 | $19.63 | $14.11 | 300 |
| 2017-03-30 | $19.63 | $19.63 | $19.63 | $19.63 | $14.11 | 3,300 |
| 2017-03-29 | $19.63 | $19.63 | $19.63 | $19.63 | $14.11 | 3,600 |
| 2017-03-28 | $19.63 | $19.63 | $19.63 | $19.63 | $14.11 | 4,000 |
| 2017-03-27 | $19.63 | $19.63 | $19.63 | $19.63 | $14.11 | 6,100 |
| 2017-03-24 | $19.52 | $19.52 | $19.52 | $19.52 | $14.03 | 6,350 |
| 2017-03-23 | $19.19 | $19.19 | $19.19 | $19.19 | $13.79 | 6,100 |
| 2017-03-22 | $19.19 | $19.19 | $19.19 | $19.19 | $13.79 | 3,900 |
| 2017-03-21 | $19.53 | $19.53 | $19.19 | $19.19 | $13.79 | 1,707 |
| 2017-03-20 | $19.48 | $19.48 | $19.48 | $19.48 | $14.00 | 2,300 |
| 2017-03-17 | $19.48 | $19.48 | $19.48 | $19.48 | $14.00 | 300 |
| 2017-03-16 | $19.35 | $19.48 | $19.35 | $19.48 | $14.00 | 6,300 |
| 2017-03-15 | $19.18 | $19.18 | $19.18 | $19.18 | $13.79 | 300 |
| 2017-03-14 | $19.29 | $19.29 | $19.18 | $19.18 | $13.79 | 1,401 |
| 2017-03-13 | $19.44 | $19.44 | $19.44 | $19.44 | $13.97 | 150 |
| 2017-03-10 | $19.90 | $19.90 | $19.90 | $19.90 | $14.30 | 1 |
| 2017-03-09 | $19.90 | $19.90 | $19.90 | $19.90 | $14.30 | 0 |
| 2017-03-08 | $19.90 | $19.90 | $19.90 | $19.90 | $14.30 | 0 |
| 2017-03-07 | $19.62 | $19.90 | $19.62 | $19.90 | $14.30 | 5,135 |
| 2017-03-06 | $20.00 | $20.10 | $20.00 | $20.10 | $14.45 | 300 |
| 2017-03-03 | $20.17 | $20.17 | $20.17 | $20.17 | $14.50 | 0 |
| 2017-03-02 | $20.17 | $20.17 | $20.17 | $20.17 | $14.50 | 800 |
| 2017-03-01 | $20.06 | $20.17 | $19.95 | $20.17 | $14.50 | 1,050 |
| 2017-02-28 | $20.95 | $20.95 | $20.00 | $20.02 | $14.12 | 13,300 |
| 2017-02-27 | $20.58 | $20.61 | $20.18 | $20.28 | $14.31 | 11,751 |
| 2017-02-24 | $20.55 | $20.81 | $20.31 | $20.53 | $14.48 | 25,238 |
| 2017-02-23 | $22.00 | $22.00 | $21.29 | $21.29 | $15.02 | 2,200 |
| 2017-02-22 | $21.62 | $21.62 | $21.62 | $21.62 | $15.25 | 250 |
| 2017-02-21 | $22.06 | $22.06 | $22.01 | $22.01 | $15.53 | 18,266 |
| 2017-02-17 | $21.29 | $21.29 | $21.29 | $21.29 | $15.02 | 0 |
| 2017-02-16 | $21.29 | $21.29 | $21.29 | $21.29 | $15.02 | 800 |
| 2017-02-15 | $21.26 | $21.28 | $21.14 | $21.14 | $14.91 | 8,432 |
| 2017-02-14 | $21.19 | $21.19 | $21.19 | $21.19 | $14.95 | 575 |
| 2017-02-13 | $20.95 | $21.33 | $20.95 | $21.18 | $14.94 | 690 |
| 2017-02-10 | $20.55 | $20.55 | $20.55 | $20.55 | $14.50 | 7,700 |
| 2017-02-09 | $20.55 | $20.55 | $20.55 | $20.55 | $14.50 | 4,300 |
| 2017-02-08 | $20.55 | $20.55 | $20.55 | $20.55 | $14.50 | 100 |
| 2017-02-07 | $20.55 | $20.55 | $20.55 | $20.55 | $14.50 | 2,300 |
| 2017-02-06 | $21.36 | $21.36 | $20.79 | $20.79 | $14.67 | 1,500 |
| 2017-02-03 | $20.80 | $20.96 | $20.80 | $20.96 | $14.79 | 1,672 |
| 2017-02-02 | $20.59 | $20.59 | $20.59 | $20.59 | $14.53 | 7,000 |
| 2017-02-01 | $20.81 | $20.81 | $20.58 | $20.59 | $14.53 | 6,200 |
| 2017-01-31 | $20.65 | $20.65 | $20.50 | $20.63 | $14.55 | 4,065 |
| 2017-01-30 | $20.44 | $20.50 | $20.44 | $20.50 | $14.46 | 3,600 |
| 2017-01-27 | $20.85 | $20.85 | $20.85 | $20.85 | $14.71 | 288 |
| 2017-01-26 | $20.85 | $20.85 | $20.85 | $20.85 | $14.71 | 4,800 |
| 2017-01-25 | $20.82 | $20.82 | $20.62 | $20.62 | $14.54 | 8,275 |
| 2017-01-24 | $19.82 | $20.75 | $19.82 | $20.74 | $14.63 | 47,900 |
| 2017-01-23 | $20.50 | $20.50 | $20.50 | $20.50 | $14.46 | 2,210 |
| 2017-01-20 | $20.53 | $20.53 | $20.50 | $20.50 | $14.46 | 24,600 |
| 2017-01-19 | $19.45 | $19.45 | $19.45 | $19.45 | $13.72 | 0 |
| 2017-01-18 | $19.81 | $19.92 | $19.45 | $19.45 | $13.72 | 1,525 |
| 2017-01-17 | $19.50 | $19.50 | $19.48 | $19.48 | $13.74 | 515 |
| 2017-01-13 | $19.49 | $19.49 | $19.46 | $19.46 | $13.73 | 1,400 |
| 2017-01-12 | $19.87 | $19.87 | $19.87 | $19.87 | $14.01 | 25 |
| 2017-01-11 | $19.87 | $19.87 | $19.87 | $19.87 | $14.01 | 1,700 |
| 2017-01-10 | $19.28 | $19.28 | $19.28 | $19.28 | $13.60 | 0 |
| 2017-01-09 | $19.28 | $19.28 | $19.28 | $19.28 | $13.60 | 3,500 |
| 2017-01-06 | $19.56 | $19.56 | $19.56 | $19.56 | $13.80 | 3,400 |
| 2017-01-05 | $19.73 | $19.73 | $19.72 | $19.73 | $13.92 | 6,600 |
| 2017-01-04 | $19.35 | $19.35 | $19.32 | $19.32 | $13.63 | 500 |
| 2017-01-03 | $19.30 | $19.30 | $19.02 | $19.13 | $13.50 | 2,834 |
| 2016-12-30 | $19.20 | $19.20 | $19.20 | $19.20 | $13.54 | 0 |
| 2016-12-29 | $19.20 | $19.20 | $19.20 | $19.20 | $13.54 | 150 |
| 2016-12-28 | $18.22 | $18.22 | $18.22 | $18.22 | $12.85 | 0 |
| 2016-12-27 | $18.90 | $18.90 | $18.17 | $18.22 | $12.85 | 7,416 |
| 2016-12-23 | $19.95 | $19.95 | $19.95 | $19.95 | $14.07 | 0 |
| 2016-12-22 | $19.95 | $19.95 | $19.95 | $19.95 | $14.07 | 0 |
| 2016-12-21 | $19.95 | $19.95 | $19.95 | $19.95 | $14.07 | 6 |
| 2016-12-20 | $19.95 | $19.95 | $19.95 | $19.95 | $14.07 | 500 |
| 2016-12-19 | $20.16 | $20.16 | $20.16 | $20.16 | $14.22 | 0 |
| 2016-12-16 | $20.22 | $20.22 | $20.16 | $20.16 | $14.22 | 216 |
| 2016-12-15 | $19.40 | $20.17 | $19.40 | $20.04 | $14.14 | 6,000 |
| 2016-12-14 | $21.03 | $21.03 | $20.77 | $20.77 | $14.65 | 250 |
| 2016-12-13 | $20.76 | $20.76 | $20.76 | $20.76 | $14.65 | 150 |
| 2016-12-12 | $20.77 | $20.77 | $20.77 | $20.77 | $14.65 | 6,700 |
| 2016-12-09 | $20.77 | $20.77 | $20.77 | $20.77 | $14.65 | 100 |
| 2016-12-08 | $20.72 | $20.77 | $20.70 | $20.77 | $14.65 | 500 |
| 2016-12-07 | $20.43 | $20.71 | $20.43 | $20.71 | $14.61 | 350 |
| 2016-12-06 | $20.50 | $20.50 | $20.48 | $20.48 | $14.45 | 1,875 |
| 2016-12-05 | $19.92 | $19.92 | $19.92 | $19.92 | $14.05 | 0 |
| 2016-12-02 | $19.92 | $19.92 | $19.92 | $19.92 | $14.05 | 11,800 |
| 2016-12-01 | $19.88 | $19.91 | $19.83 | $19.84 | $14.00 | 3,230 |
| 2016-11-30 | $18.78 | $19.30 | $18.78 | $19.30 | $13.62 | 3,917 |
| 2016-11-29 | $18.92 | $18.92 | $18.92 | $18.92 | $13.35 | 0 |
| 2016-11-28 | $18.92 | $18.92 | $18.92 | $18.92 | $13.35 | 300 |
| 2016-11-25 | $19.30 | $19.30 | $19.30 | $19.30 | $13.35 | 1,800 |
| 2016-11-23 | $19.50 | $19.50 | $19.25 | $19.30 | $13.35 | 7,350 |
| 2016-11-22 | $19.38 | $19.38 | $19.38 | $19.38 | $13.40 | 0 |
| 2016-11-21 | $19.07 | $19.38 | $19.07 | $19.38 | $13.40 | 6,019 |
| 2016-11-18 | $18.68 | $18.69 | $18.68 | $18.69 | $12.92 | 475 |
| 2016-11-17 | $18.84 | $18.85 | $18.61 | $18.61 | $12.87 | 1,860 |
| 2016-11-16 | $19.12 | $19.13 | $19.12 | $19.13 | $13.23 | 1,000 |
| 2016-11-15 | $19.05 | $19.05 | $19.05 | $19.05 | $13.17 | 200 |
| 2016-11-14 | $18.01 | $18.59 | $18.00 | $18.59 | $12.86 | 1,480 |
| 2016-11-11 | $18.25 | $18.45 | $18.25 | $18.45 | $12.76 | 750 |
| 2016-11-10 | $18.15 | $18.15 | $17.69 | $17.88 | $12.36 | 10,975 |
| 2016-11-09 | $17.48 | $17.48 | $17.46 | $17.46 | $12.08 | 3,950 |
| 2016-11-08 | $15.49 | $15.49 | $15.49 | $15.49 | $10.71 | 300 |
| 2016-11-07 | $14.99 | $14.99 | $14.99 | $14.99 | $10.37 | 8,400 |
| 2016-11-04 | $15.00 | $15.00 | $14.99 | $14.99 | $10.37 | 2,000 |
| 2016-11-03 | $14.63 | $14.63 | $14.63 | $14.63 | $10.12 | 1,000 |
| 2016-11-02 | $15.50 | $15.50 | $15.38 | $15.40 | $10.65 | 888 |
| 2016-11-01 | $15.91 | $15.92 | $15.88 | $15.88 | $10.98 | 3,900 |
| 2016-10-31 | $16.08 | $16.08 | $16.08 | $16.08 | $11.12 | 0 |
| 2016-10-28 | $16.08 | $16.08 | $16.08 | $16.08 | $11.12 | 162 |
| 2016-10-27 | $16.05 | $16.05 | $16.05 | $16.05 | $11.10 | 1,200 |
| 2016-10-26 | $15.82 | $15.82 | $15.82 | $15.82 | $10.94 | 0 |
| 2016-10-25 | $15.82 | $15.82 | $15.82 | $15.82 | $10.94 | 0 |
| 2016-10-24 | $15.82 | $15.82 | $15.82 | $15.82 | $10.94 | 0 |
| 2016-10-21 | $15.80 | $15.82 | $15.80 | $15.82 | $10.94 | 13,200 |
| 2016-10-20 | $15.83 | $15.83 | $15.83 | $15.83 | $10.95 | 600 |
| 2016-10-19 | $15.49 | $15.49 | $15.49 | $15.49 | $10.71 | 15,300 |
| 2016-10-18 | $15.47 | $15.49 | $15.47 | $15.49 | $10.71 | 3,200 |
| 2016-10-17 | $15.25 | $15.25 | $15.25 | $15.25 | $10.55 | 5,085 |
| 2016-10-14 | $15.25 | $15.25 | $15.25 | $15.25 | $10.55 | 0 |
| 2016-10-13 | $15.25 | $15.25 | $15.25 | $15.25 | $10.55 | 200 |
| 2016-10-12 | $15.43 | $15.43 | $15.43 | $15.43 | $10.67 | 0 |
| 2016-10-11 | $15.43 | $15.43 | $15.43 | $15.43 | $10.67 | 0 |
| 2016-10-10 | $15.43 | $15.43 | $15.43 | $15.43 | $10.67 | 0 |
| 2016-10-07 | $15.43 | $15.43 | $15.43 | $15.43 | $10.67 | 500 |
| 2016-10-06 | $15.43 | $15.43 | $15.43 | $15.43 | $10.67 | 300 |
| 2016-10-05 | $15.50 | $15.50 | $15.35 | $15.36 | $10.62 | 12,200 |
| 2016-10-04 | $15.75 | $15.75 | $15.74 | $15.74 | $10.89 | 2,400 |
| 2016-10-03 | $15.95 | $16.05 | $15.95 | $16.05 | $11.10 | 3,093 |
| 2016-09-30 | $15.95 | $15.95 | $15.91 | $15.91 | $11.00 | 3,550 |
| 2016-09-29 | $16.21 | $16.21 | $15.85 | $15.85 | $10.96 | 625 |
| 2016-09-28 | $15.92 | $15.92 | $15.92 | $15.92 | $11.01 | 0 |
| 2016-09-27 | $15.83 | $15.92 | $15.83 | $15.92 | $11.01 | 7,245 |
| 2016-09-26 | $15.95 | $15.95 | $15.83 | $15.83 | $10.95 | 1,250 |
| 2016-09-23 | $16.05 | $16.05 | $16.02 | $16.04 | $11.09 | 4,400 |
| 2016-09-22 | $15.99 | $15.99 | $15.99 | $15.99 | $11.06 | 750 |
| 2016-09-21 | $15.68 | $15.68 | $15.68 | $15.68 | $10.84 | 1 |
| 2016-09-20 | $15.52 | $15.68 | $15.52 | $15.68 | $10.84 | 1,700 |
| 2016-09-19 | $15.25 | $15.25 | $15.25 | $15.25 | $10.54 | 4,300 |
| 2016-09-16 | $15.25 | $15.25 | $15.25 | $15.25 | $10.54 | 4,746 |
| 2016-09-15 | $15.72 | $15.74 | $15.72 | $15.74 | $10.88 | 2,165 |
| 2016-09-14 | $15.53 | $15.53 | $15.45 | $15.45 | $10.68 | 600 |
| 2016-09-13 | $16.14 | $16.14 | $16.02 | $16.02 | $11.08 | 1,150 |
| 2016-09-12 | $16.26 | $16.30 | $16.07 | $16.30 | $11.27 | 5,951 |
| 2016-09-09 | $16.82 | $16.82 | $16.82 | $16.82 | $11.63 | 0 |
| 2016-09-08 | $16.82 | $16.82 | $16.82 | $16.82 | $11.63 | 0 |
| 2016-09-07 | $16.82 | $16.82 | $16.82 | $16.82 | $11.63 | 2,602 |
| 2016-09-06 | $16.74 | $16.74 | $16.74 | $16.74 | $11.58 | 0 |
| 2016-09-02 | $16.75 | $16.75 | $16.74 | $16.74 | $11.58 | 806 |
| 2016-09-01 | $16.50 | $16.50 | $16.50 | $16.50 | $11.41 | 0 |
| 2016-08-31 | $16.50 | $16.50 | $16.50 | $16.50 | $11.41 | 0 |
| 2016-08-30 | $16.50 | $16.50 | $16.50 | $16.50 | $11.41 | 2,000 |
| 2016-08-29 | $17.01 | $17.01 | $17.01 | $17.01 | $11.76 | 500 |
| 2016-08-26 | $17.01 | $17.01 | $17.01 | $17.01 | $11.76 | 3,730 |
| 2016-08-25 | $17.01 | $17.01 | $17.01 | $17.01 | $11.76 | 5,380 |
| 2016-08-24 | $17.41 | $17.41 | $17.41 | $17.41 | $11.78 | 500 |
| 2016-08-23 | $17.42 | $17.42 | $17.42 | $17.42 | $11.78 | 0 |
| 2016-08-22 | $17.33 | $17.42 | $17.33 | $17.42 | $11.78 | 2,306 |
| 2016-08-19 | $17.30 | $17.49 | $17.29 | $17.49 | $11.83 | 3,000 |
| 2016-08-18 | $17.40 | $17.41 | $17.40 | $17.41 | $11.78 | 500 |
| 2016-08-17 | $17.01 | $17.01 | $17.01 | $17.01 | $11.51 | 1,055 |
| 2016-08-16 | $17.20 | $17.20 | $17.20 | $17.20 | $11.63 | 400 |
| 2016-08-15 | $17.52 | $17.52 | $17.52 | $17.52 | $11.85 | 150 |
| 2016-08-12 | $18.29 | $18.29 | $18.29 | $18.29 | $12.37 | 25,200 |
| 2016-08-11 | $18.29 | $18.29 | $18.29 | $18.29 | $12.37 | 0 |
| 2016-08-10 | $18.29 | $18.29 | $18.29 | $18.29 | $12.37 | 330 |
| 2016-08-09 | $18.29 | $18.29 | $18.29 | $18.29 | $12.37 | 1,000 |
| 2016-08-08 | $17.81 | $17.81 | $17.81 | $17.81 | $12.05 | 0 |
| 2016-08-05 | $17.81 | $17.81 | $17.81 | $17.81 | $12.05 | 0 |
| 2016-08-04 | $17.50 | $17.81 | $17.30 | $17.81 | $12.05 | 25,800 |
| 2016-08-03 | $17.47 | $17.65 | $17.47 | $17.65 | $11.94 | 20,000 |
| 2016-08-02 | $17.38 | $17.38 | $17.38 | $17.38 | $11.76 | 0 |
| 2016-08-01 | $17.39 | $17.39 | $17.38 | $17.38 | $11.76 | 440 |
| 2016-07-29 | $18.00 | $18.00 | $18.00 | $18.00 | $12.18 | 0 |
| 2016-07-28 | $18.00 | $18.00 | $18.00 | $18.00 | $12.18 | 0 |
| 2016-07-27 | $18.00 | $18.00 | $18.00 | $18.00 | $12.18 | 0 |
| 2016-07-26 | $18.00 | $18.00 | $18.00 | $18.00 | $12.18 | 0 |
| 2016-07-25 | $18.00 | $18.00 | $18.00 | $18.00 | $12.18 | 0 |
| 2016-07-22 | $18.00 | $18.00 | $18.00 | $18.00 | $12.18 | 0 |
| 2016-07-21 | $18.00 | $18.00 | $18.00 | $18.00 | $12.18 | 125 |
| 2016-07-20 | $18.11 | $18.11 | $18.11 | $18.11 | $12.25 | 0 |
| 2016-07-19 | $18.11 | $18.11 | $18.11 | $18.11 | $12.25 | 800 |
| 2016-07-18 | $18.11 | $18.11 | $18.11 | $18.11 | $12.25 | 0 |
| 2016-07-15 | $18.11 | $18.11 | $18.11 | $18.11 | $12.25 | 4,050 |
| 2016-07-14 | $18.50 | $18.50 | $18.50 | $18.50 | $12.51 | 2,200 |
| 2016-07-13 | $18.50 | $18.50 | $18.50 | $18.50 | $12.51 | 0 |
| 2016-07-12 | $18.50 | $18.50 | $18.50 | $18.50 | $12.51 | 0 |
| 2016-07-11 | $18.50 | $18.50 | $18.50 | $18.50 | $12.51 | 0 |
| 2016-07-08 | $18.50 | $18.50 | $18.50 | $18.50 | $12.51 | 13,000 |
| 2016-07-07 | $17.70 | $17.70 | $17.70 | $17.70 | $11.97 | 0 |
| 2016-07-06 | $17.70 | $17.70 | $17.70 | $17.70 | $11.97 | 3,100 |
| 2016-07-05 | $17.70 | $17.70 | $17.70 | $17.70 | $11.97 | 200 |
| 2016-07-01 | $17.70 | $17.70 | $17.70 | $17.70 | $11.97 | 0 |
| 2016-06-30 | $17.71 | $17.76 | $17.70 | $17.70 | $11.97 | 5,000 |
| 2016-06-29 | $17.45 | $17.45 | $17.45 | $17.45 | $11.81 | 0 |
| 2016-06-28 | $17.45 | $17.45 | $17.45 | $17.45 | $11.81 | 100 |
| 2016-06-27 | $17.64 | $17.64 | $17.00 | $17.00 | $11.50 | 1,530 |
| 2016-06-24 | $18.03 | $18.03 | $18.03 | $18.03 | $12.20 | 22,800 |
| 2016-06-23 | $18.99 | $18.99 | $18.99 | $18.99 | $12.85 | 1,100 |
| 2016-06-22 | $18.02 | $18.02 | $18.02 | $18.02 | $12.19 | 5,411 |
| 2016-06-21 | $18.06 | $18.06 | $18.02 | $18.02 | $12.19 | 7,406 |
| 2016-06-20 | $18.39 | $18.39 | $18.39 | $18.39 | $12.44 | 145 |
| 2016-06-17 | $18.53 | $18.53 | $18.53 | $18.53 | $12.54 | 814 |
| 2016-06-16 | $18.98 | $18.98 | $18.98 | $18.98 | $12.84 | 16 |
| 2016-06-15 | $18.54 | $18.98 | $18.54 | $18.98 | $12.84 | 245 |
| 2016-06-14 | $18.98 | $18.98 | $18.98 | $18.98 | $12.84 | 0 |
| 2016-06-13 | $18.98 | $18.98 | $18.98 | $18.98 | $12.84 | 0 |
| 2016-06-10 | $19.01 | $19.01 | $18.98 | $18.98 | $12.84 | 400 |
| 2016-06-09 | $19.33 | $19.33 | $19.33 | $19.33 | $13.08 | 1,900 |
| 2016-06-08 | $18.71 | $18.71 | $18.71 | $18.71 | $12.66 | 0 |
| 2016-06-07 | $18.71 | $18.71 | $18.71 | $18.71 | $12.66 | 0 |
| 2016-06-06 | $18.48 | $18.71 | $18.48 | $18.71 | $12.66 | 3,500 |
| 2016-06-03 | $18.13 | $18.13 | $18.00 | $18.01 | $12.18 | 47,475 |
| 2016-06-02 | $17.93 | $17.93 | $17.93 | $17.93 | $12.13 | 100 |
| 2016-06-01 | $17.70 | $17.70 | $17.70 | $17.70 | $11.97 | 0 |
| 2016-05-31 | $17.70 | $17.70 | $17.70 | $17.70 | $11.97 | 3,595 |
| 2016-05-27 | $17.50 | $17.50 | $17.50 | $17.50 | $11.84 | 0 |
| 2016-05-26 | $17.50 | $17.50 | $17.50 | $17.50 | $11.84 | 0 |
| 2016-05-25 | $17.14 | $17.50 | $17.14 | $17.50 | $11.84 | 350 |
| 2016-05-24 | $16.96 | $17.17 | $16.96 | $17.17 | $11.61 | 2,500 |
| 2016-05-23 | $16.64 | $16.64 | $16.64 | $16.64 | $11.26 | 0 |
| 2016-05-20 | $16.64 | $16.64 | $16.64 | $16.64 | $11.26 | 0 |
| 2016-05-19 | $16.67 | $16.67 | $16.62 | $16.64 | $11.26 | 2,000 |
| 2016-05-18 | $18.47 | $18.47 | $18.47 | $18.47 | $12.22 | 1,100 |
| 2016-05-17 | $18.38 | $18.48 | $18.18 | $18.18 | $12.02 | 12,867 |
| 2016-05-16 | $18.25 | $18.25 | $18.25 | $18.25 | $12.07 | 1,541 |
| 2016-05-13 | $18.25 | $18.25 | $18.25 | $18.25 | $12.07 | 0 |
| 2016-05-12 | $18.38 | $18.38 | $18.25 | $18.25 | $12.07 | 1,814 |
| 2016-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $11.90 | 300 |
| 2016-05-10 | $17.18 | $17.91 | $17.18 | $17.91 | $11.85 | 1,250 |
| 2016-05-09 | $18.20 | $18.20 | $18.20 | $18.20 | $12.04 | 0 |
| 2016-05-06 | $18.00 | $18.20 | $18.00 | $18.20 | $12.04 | 600 |
| 2016-05-05 | $17.21 | $17.21 | $17.21 | $17.21 | $11.38 | 9,475 |
| 2016-05-04 | $16.49 | $16.49 | $16.49 | $16.49 | $10.90 | 250 |
| 2016-05-03 | $17.58 | $17.58 | $17.58 | $17.58 | $11.62 | 175 |
| 2016-05-02 | $17.76 | $17.76 | $17.58 | $17.58 | $11.62 | 600 |
| 2016-04-29 | $17.44 | $17.44 | $17.44 | $17.44 | $11.53 | 0 |
| 2016-04-28 | $17.44 | $17.44 | $17.44 | $17.44 | $11.53 | 0 |
| 2016-04-27 | $17.44 | $17.44 | $17.44 | $17.44 | $11.53 | 1,000 |
| 2016-04-26 | $17.33 | $17.33 | $17.33 | $17.33 | $11.46 | 0 |
| 2016-04-25 | $17.33 | $17.33 | $17.33 | $17.33 | $11.46 | 539 |
| 2016-04-22 | $16.96 | $16.96 | $16.96 | $16.96 | $11.21 | 0 |
| 2016-04-21 | $16.95 | $16.96 | $16.95 | $16.96 | $11.21 | 600 |
| 2016-04-20 | $17.39 | $17.39 | $17.39 | $17.39 | $11.50 | 0 |
| 2016-04-19 | $17.04 | $17.39 | $17.04 | $17.39 | $11.50 | 495 |
| 2016-04-18 | $16.30 | $16.30 | $16.30 | $16.30 | $10.78 | 0 |
| 2016-04-15 | $16.30 | $16.30 | $16.30 | $16.30 | $10.78 | 0 |
| 2016-04-14 | $16.30 | $16.30 | $16.30 | $16.30 | $10.78 | 0 |
| 2016-04-13 | $16.35 | $16.35 | $16.30 | $16.30 | $10.78 | 600 |
| 2016-04-12 | $15.42 | $15.42 | $15.42 | $15.42 | $10.20 | 18,300 |
| 2016-04-11 | $15.38 | $15.42 | $15.38 | $15.42 | $10.20 | 14,000 |
| 2016-04-08 | $15.56 | $15.56 | $15.56 | $15.56 | $10.29 | 200 |
| 2016-04-07 | $15.08 | $15.08 | $15.08 | $15.08 | $9.97 | 150 |
| 2016-04-06 | $15.46 | $15.46 | $15.46 | $15.46 | $10.22 | 0 |
| 2016-04-05 | $15.46 | $15.46 | $15.46 | $15.46 | $10.22 | 0 |
| 2016-04-04 | $15.46 | $15.46 | $15.46 | $15.46 | $10.22 | 0 |
| 2016-04-01 | $15.46 | $15.46 | $15.46 | $15.46 | $10.22 | 3,300 |
| 2016-03-31 | $15.45 | $15.46 | $15.45 | $15.46 | $10.22 | 203 |
| 2016-03-30 | $15.15 | $15.41 | $15.15 | $15.41 | $10.19 | 760 |
| 2016-03-29 | $14.50 | $14.50 | $14.50 | $14.50 | $9.59 | 0 |
| 2016-03-28 | $14.50 | $14.50 | $14.50 | $14.50 | $9.59 | 500 |
| 2016-03-24 | $14.54 | $14.54 | $14.54 | $14.54 | $9.62 | 0 |
| 2016-03-23 | $14.54 | $14.54 | $14.54 | $14.54 | $9.62 | 190 |
| 2016-03-22 | $14.63 | $14.63 | $14.63 | $14.63 | $9.67 | 0 |
| 2016-03-21 | $14.63 | $14.63 | $14.63 | $14.63 | $9.67 | 66 |
| 2016-03-18 | $14.63 | $14.63 | $14.63 | $14.63 | $9.67 | 160 |
| 2016-03-17 | $14.03 | $14.03 | $14.03 | $14.03 | $9.28 | 0 |
| 2016-03-16 | $14.03 | $14.03 | $14.03 | $14.03 | $9.28 | 28 |
| 2016-03-15 | $14.00 | $14.05 | $14.00 | $14.03 | $9.28 | 20,000 |
| 2016-03-14 | $14.19 | $14.19 | $14.19 | $14.19 | $9.38 | 200 |
| 2016-03-11 | $12.85 | $12.85 | $12.85 | $12.85 | $8.50 | 0 |
| 2016-03-10 | $12.85 | $12.85 | $12.85 | $12.85 | $8.50 | 0 |
| 2016-03-09 | $12.85 | $12.85 | $12.85 | $12.85 | $8.50 | 0 |
| 2016-03-08 | $12.85 | $12.85 | $12.85 | $12.85 | $8.50 | 0 |
| 2016-03-07 | $12.85 | $12.85 | $12.85 | $12.85 | $8.50 | 0 |
| 2016-03-04 | $12.85 | $12.85 | $12.85 | $12.85 | $8.50 | 0 |
| 2016-03-03 | $12.85 | $12.85 | $12.85 | $12.85 | $8.50 | 0 |
| 2016-03-02 | $12.85 | $12.85 | $12.85 | $12.85 | $8.50 | 0 |
| 2016-03-01 | $12.85 | $12.85 | $12.85 | $12.85 | $8.50 | 0 |
| 2016-02-29 | $12.85 | $12.85 | $12.85 | $12.85 | $8.50 | 0 |
| 2016-02-26 | $12.85 | $12.85 | $12.85 | $12.85 | $8.50 | 4,500 |
| 2016-02-25 | $12.85 | $12.85 | $12.85 | $12.85 | $8.26 | 0 |
| 2016-02-24 | $12.85 | $12.85 | $12.85 | $12.85 | $8.26 | 0 |
| 2016-02-23 | $12.85 | $12.85 | $12.85 | $12.85 | $8.26 | 45,300 |
| 2016-02-22 | $13.57 | $13.57 | $13.32 | $13.32 | $8.56 | 1,225 |
| 2016-02-19 | $11.37 | $11.37 | $11.37 | $11.37 | $7.30 | 0 |
| 2016-02-18 | $11.37 | $11.37 | $11.37 | $11.37 | $7.30 | 0 |
| 2016-02-17 | $11.37 | $11.37 | $11.37 | $11.37 | $7.30 | 50 |
| 2016-02-16 | $11.37 | $11.37 | $11.37 | $11.37 | $7.30 | 0 |
| 2016-02-12 | $11.37 | $11.37 | $11.37 | $11.37 | $7.30 | 0 |
| 2016-02-11 | $11.37 | $11.37 | $11.37 | $11.37 | $7.30 | 0 |
| 2016-02-10 | $11.37 | $11.37 | $11.37 | $11.37 | $7.30 | 100 |
| 2016-02-09 | $10.85 | $10.85 | $10.85 | $10.85 | $6.97 | 0 |
| 2016-02-08 | $10.85 | $10.85 | $10.85 | $10.85 | $6.97 | 0 |
| 2016-02-05 | $10.85 | $10.85 | $10.85 | $10.85 | $6.97 | 0 |
| 2016-02-04 | $10.85 | $10.85 | $10.85 | $10.85 | $6.97 | 0 |
| 2016-02-03 | $10.85 | $10.85 | $10.85 | $10.85 | $6.97 | 0 |
| 2016-02-02 | $10.85 | $10.85 | $10.85 | $10.85 | $6.97 | 1,400 |
| 2016-02-01 | $11.40 | $11.49 | $11.40 | $11.45 | $7.36 | 6,900 |
| 2016-01-29 | $11.10 | $11.10 | $11.10 | $11.10 | $7.13 | 100 |
| 2016-01-28 | $11.37 | $11.37 | $10.99 | $10.99 | $7.06 | 200 |
| 2016-01-27 | $11.34 | $11.34 | $11.34 | $11.34 | $7.28 | 1,927 |
| 2016-01-26 | $10.96 | $10.96 | $10.96 | $10.96 | $7.04 | 200 |
| 2016-01-25 | $11.28 | $11.28 | $11.28 | $11.28 | $7.24 | 21,700 |
| 2016-01-22 | $11.30 | $11.30 | $11.30 | $11.30 | $7.26 | 5,400 |
| 2016-01-21 | $10.38 | $10.38 | $10.38 | $10.38 | $6.67 | 0 |
| 2016-01-20 | $10.38 | $10.38 | $10.38 | $10.38 | $6.67 | 300 |
| 2016-01-19 | $10.38 | $10.38 | $10.38 | $10.38 | $6.67 | 0 |
| 2016-01-15 | $10.38 | $10.38 | $10.38 | $10.38 | $6.67 | 0 |
| 2016-01-14 | $10.38 | $10.38 | $10.38 | $10.38 | $6.67 | 5,900 |
| 2016-01-13 | $11.50 | $11.50 | $11.50 | $11.50 | $7.39 | 0 |
| 2016-01-12 | $11.50 | $11.50 | $11.50 | $11.50 | $7.39 | 0 |
| 2016-01-11 | $11.50 | $11.50 | $11.50 | $11.50 | $7.39 | 0 |
| 2016-01-08 | $11.50 | $11.50 | $11.50 | $11.50 | $7.39 | 16,707 |
| 2016-01-07 | $11.50 | $11.50 | $11.50 | $11.50 | $7.39 | 0 |
| 2016-01-06 | $11.50 | $11.50 | $11.50 | $11.50 | $7.39 | 0 |
| 2016-01-05 | $11.50 | $11.50 | $11.50 | $11.50 | $7.39 | 0 |
| 2016-01-04 | $11.50 | $11.50 | $11.50 | $11.50 | $7.39 | 500 |
| 2015-12-31 | $11.51 | $11.51 | $11.50 | $11.50 | $7.39 | 500 |
| 2015-12-30 | $11.59 | $11.59 | $11.50 | $11.50 | $7.39 | 2,000 |
| 2015-12-29 | $11.60 | $11.60 | $11.60 | $11.60 | $7.45 | 13,100 |
| 2015-12-28 | $11.60 | $11.60 | $11.60 | $11.60 | $7.45 | 1,400 |
| 2015-12-24 | $11.44 | $11.60 | $11.44 | $11.60 | $7.45 | 1,400 |
| 2015-12-23 | $10.97 | $10.97 | $10.97 | $10.97 | $7.05 | 0 |
| 2015-12-22 | $10.97 | $10.97 | $10.97 | $10.97 | $7.05 | 9,900 |
| 2015-12-21 | $11.10 | $11.10 | $10.97 | $10.97 | $7.05 | 9,804 |
| 2015-12-18 | $11.00 | $11.34 | $11.00 | $11.34 | $7.28 | 608 |
| 2015-12-17 | $11.06 | $11.06 | $11.06 | $11.06 | $7.10 | 400 |
| 2015-12-16 | $11.39 | $11.39 | $11.38 | $11.38 | $7.31 | 10,618 |
| 2015-12-15 | $10.72 | $10.72 | $10.72 | $10.72 | $6.88 | 500 |
| 2015-12-14 | $11.28 | $11.28 | $11.28 | $11.28 | $7.25 | 0 |
| 2015-12-11 | $11.28 | $11.28 | $11.28 | $11.28 | $7.25 | 50 |
| 2015-12-10 | $11.28 | $11.28 | $11.28 | $11.28 | $7.25 | 600 |
| 2015-12-09 | $11.28 | $11.28 | $11.28 | $11.28 | $7.25 | 12,925 |
| 2015-12-08 | $10.96 | $11.28 | $10.96 | $11.28 | $7.25 | 12,925 |
| 2015-12-07 | $11.63 | $11.63 | $11.51 | $11.51 | $7.39 | 200 |
| 2015-12-04 | $12.21 | $12.21 | $12.21 | $12.21 | $7.84 | 650 |
| 2015-12-03 | $12.67 | $12.73 | $12.53 | $12.54 | $8.05 | 18,000 |
| 2015-12-02 | $13.38 | $13.38 | $13.38 | $13.38 | $8.59 | 14,000 |
| 2015-12-01 | $13.38 | $13.38 | $13.38 | $13.38 | $8.59 | 5,400 |
| 2015-11-30 | $13.36 | $13.57 | $13.36 | $13.38 | $8.59 | 3,750 |
| 2015-11-27 | $13.56 | $13.56 | $13.56 | $13.56 | $8.71 | 250 |
| 2015-11-25 | $14.07 | $14.07 | $14.07 | $14.07 | $9.04 | 800 |
| 2015-11-24 | $14.08 | $14.08 | $14.07 | $14.07 | $9.04 | 8,000 |
| 2015-11-23 | $14.04 | $14.04 | $14.04 | $14.04 | $9.02 | 27,700 |
| 2015-11-20 | $14.33 | $14.33 | $14.33 | $14.33 | $8.96 | 4,707 |
| 2015-11-19 | $14.49 | $14.49 | $14.49 | $14.49 | $9.06 | 0 |
| 2015-11-18 | $14.49 | $14.49 | $14.49 | $14.49 | $9.06 | 3,500 |
| 2015-11-17 | $14.51 | $14.51 | $14.49 | $14.49 | $9.06 | 650 |
| 2015-11-16 | $14.15 | $14.15 | $14.15 | $14.15 | $8.85 | 75 |
| 2015-11-13 | $14.12 | $14.15 | $14.12 | $14.15 | $8.85 | 7,575 |
| 2015-11-12 | $14.41 | $14.41 | $14.41 | $14.41 | $9.01 | 0 |
| 2015-11-11 | $14.41 | $14.41 | $14.41 | $14.41 | $9.01 | 7,800 |
| 2015-11-10 | $14.40 | $14.40 | $14.40 | $14.40 | $9.00 | 2,900 |
| 2015-11-09 | $14.40 | $14.40 | $14.40 | $14.40 | $9.00 | 100 |
| 2015-11-06 | $14.60 | $14.60 | $14.60 | $14.60 | $9.13 | 0 |
| 2015-11-05 | $14.58 | $14.62 | $14.58 | $14.60 | $9.13 | 810 |
| 2015-11-04 | $14.60 | $14.60 | $14.55 | $14.55 | $9.10 | 2,950 |
| 2015-11-03 | $15.05 | $15.08 | $14.80 | $14.80 | $9.26 | 17,460 |
| 2015-11-02 | $15.10 | $15.29 | $14.99 | $15.29 | $9.56 | 2,600 |
| 2015-10-30 | $15.47 | $15.47 | $15.47 | $15.47 | $9.67 | 0 |
| 2015-10-29 | $15.47 | $15.47 | $15.47 | $15.47 | $9.67 | 15,700 |
| 2015-10-28 | $15.42 | $15.42 | $15.42 | $15.42 | $9.64 | 100 |
| 2015-10-27 | $15.95 | $15.95 | $15.95 | $15.95 | $9.98 | 0 |
| 2015-10-26 | $15.95 | $15.95 | $15.95 | $15.95 | $9.98 | 75 |
| 2015-10-23 | $15.95 | $15.95 | $15.95 | $15.95 | $9.98 | 800 |
| 2015-10-22 | $16.33 | $16.33 | $16.20 | $16.20 | $10.13 | 4,000 |
| 2015-10-21 | $16.33 | $16.33 | $16.20 | $16.20 | $10.13 | 0 |
| 2015-10-20 | $16.33 | $16.33 | $16.20 | $16.20 | $10.13 | 26,093 |
| 2015-10-19 | $16.50 | $16.50 | $16.34 | $16.34 | $10.22 | 0 |
| 2015-10-16 | $16.50 | $16.50 | $16.34 | $16.34 | $10.22 | 0 |
| 2015-10-15 | $16.50 | $16.50 | $16.34 | $16.34 | $10.22 | 7,400 |
| 2015-10-14 | $16.50 | $16.50 | $16.34 | $16.34 | $10.22 | 5,800 |
| 2015-10-13 | $16.73 | $16.73 | $16.40 | $16.40 | $10.25 | 0 |
| 2015-10-12 | $16.73 | $16.73 | $16.40 | $16.40 | $10.25 | 0 |
| 2015-10-09 | $16.73 | $16.73 | $16.40 | $16.40 | $10.25 | 18,400 |
| 2015-10-08 | $16.79 | $16.79 | $16.46 | $16.46 | $10.29 | 200 |
| 2015-10-07 | $17.92 | $17.92 | $17.92 | $17.92 | $11.21 | 500 |
| 2015-10-06 | $17.92 | $17.92 | $17.92 | $17.92 | $11.21 | 166 |
| 2015-10-05 | $17.13 | $17.13 | $17.12 | $17.12 | $10.71 | 300 |
| 2015-10-02 | $16.08 | $16.08 | $16.08 | $16.08 | $10.06 | 9,400 |
| 2015-10-01 | $16.08 | $16.08 | $16.08 | $16.08 | $10.06 | 0 |
| 2015-09-30 | $16.08 | $16.08 | $16.08 | $16.08 | $10.06 | 700 |
| 2015-09-29 | $16.08 | $16.08 | $16.08 | $16.08 | $10.06 | 30,300 |
| 2015-09-28 | $16.08 | $16.08 | $16.08 | $16.08 | $10.06 | 200 |
| 2015-09-25 | $15.97 | $15.97 | $15.97 | $15.97 | $9.99 | 0 |
| 2015-09-24 | $15.97 | $15.97 | $15.97 | $15.97 | $9.99 | 554 |
| 2015-09-23 | $16.78 | $16.89 | $16.75 | $16.75 | $10.48 | 0 |
| 2015-09-22 | $16.78 | $16.89 | $16.75 | $16.75 | $10.48 | 0 |
| 2015-09-21 | $16.78 | $16.89 | $16.75 | $16.75 | $10.48 | 1,202 |
| 2015-09-18 | $17.08 | $17.08 | $17.08 | $17.08 | $10.68 | 100 |
| 2015-09-17 | $16.82 | $16.82 | $16.82 | $16.82 | $10.52 | 0 |
| 2015-09-16 | $16.77 | $16.82 | $16.70 | $16.82 | $10.52 | 3,005 |
| 2015-09-15 | $16.12 | $16.12 | $16.12 | $16.12 | $10.08 | 100 |
| 2015-09-14 | $16.41 | $16.42 | $16.41 | $16.41 | $10.26 | 0 |
| 2015-09-11 | $16.41 | $16.42 | $16.41 | $16.41 | $10.26 | 0 |
| 2015-09-10 | $16.41 | $16.42 | $16.41 | $16.41 | $10.26 | 300 |
| 2015-09-09 | $15.86 | $16.19 | $15.86 | $16.19 | $10.13 | 0 |
| 2015-09-08 | $15.86 | $16.19 | $15.86 | $16.19 | $10.13 | 0 |
| 2015-09-04 | $15.86 | $16.19 | $15.86 | $16.19 | $10.13 | 0 |
| 2015-09-03 | $15.86 | $16.19 | $15.86 | $16.19 | $10.13 | 0 |
| 2015-09-02 | $15.86 | $16.19 | $15.86 | $16.19 | $10.13 | 500 |
| 2015-09-01 | $16.57 | $16.57 | $16.57 | $16.57 | $10.36 | 129 |
Russel Metals Inc (RUSMF) News Headlines
Recent Russel Metals Inc (RUSMF) News
Similar Companies to Russel Metals Inc (RUSMF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |