Security Federal Corporation SCNDA (SFDL) Exchange: PINK
Data as of May 3, 2024
$23.84 ($0.00) 0.00%
Security Federal Corporation SCNDA - Daily Information
Click for more stock information on Security Federal Corporation SCNDA.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $23.84 |
| Previous Close | $23.84 |
| High | $23.84 |
| Low | $23.84 |
| Adjusted Open | $23.84 |
| Previous Adjusted Close | $23.84 |
| Adjusted High | $23.84 |
| Adjusted Low | $23.84 |
About Security Federal Corporation SCNDA (SFDL)
Security Federal Corporation is a savings and loan holding company for Security Federal Bank (Security Federal or the Bank). As of March 31, 2012, the Bank operated 13 branch offices in Aiken, Richland and Lexington Counties, South Carolina, and Columbia County, Georgia. The principal business of Security Federal is accepting deposits from the general public and originating commercial real estate loans, commercial business loans, consumer loans, as well as mortgage loans to buy or refinance one-to-four family residential real estate. The Bank also originates construction loans on single-family residences, multi-family dwellings and projects, and commercial real estate, as well as loans for the acquisition, development and construction of residential subdivisions and commercial projects.
Invest in Security Federal Corporation SCNDA (SFDL)
Historical Stock Data for Security Federal Corporation SCNDA (SFDL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2024-04-11 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2024-04-10 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2024-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 30 |
| 2024-04-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-04-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 25 |
| 2024-04-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-04-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 65 |
| 2024-04-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 20 |
| 2024-03-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-03-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 20 |
| 2024-03-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 507 |
| 2024-03-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 71 |
| 2024-03-22 | $24.01 | $24.01 | $24.00 | $24.00 | $24.00 | 1,000 |
| 2024-03-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4,284 |
| 2024-03-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-03-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-03-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2024-03-15 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 5,000 |
| 2024-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-03-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 48 |
| 2024-03-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-03-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 48 |
| 2024-03-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 26 |
| 2024-03-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 25 |
| 2024-03-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-03-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-02-29 | $23.90 | $24.00 | $23.90 | $24.00 | $24.00 | 307 |
| 2024-02-28 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-02-27 | $23.19 | $23.99 | $23.10 | $23.99 | $23.85 | 1,300 |
| 2024-02-26 | $25.34 | $25.34 | $25.34 | $25.34 | $25.19 | 0 |
| 2024-02-23 | $25.34 | $25.34 | $25.34 | $25.34 | $25.19 | 0 |
| 2024-02-22 | $25.34 | $25.34 | $25.34 | $25.34 | $25.19 | 10 |
| 2024-02-21 | $24.50 | $25.34 | $24.50 | $25.34 | $25.19 | 200 |
| 2024-02-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 135 |
| 2024-02-16 | $25.45 | $25.45 | $25.45 | $25.45 | $25.30 | 26 |
| 2024-02-15 | $25.45 | $25.45 | $25.45 | $25.45 | $25.30 | 0 |
| 2024-02-14 | $25.45 | $25.45 | $25.45 | $25.45 | $25.30 | 0 |
| 2024-02-13 | $25.45 | $25.45 | $25.45 | $25.45 | $25.30 | 0 |
| 2024-02-12 | $25.45 | $25.45 | $25.45 | $25.45 | $25.30 | 0 |
| 2024-02-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.30 | 0 |
| 2024-02-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.30 | 0 |
| 2024-02-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.30 | 0 |
| 2024-02-06 | $25.45 | $25.45 | $25.45 | $25.45 | $25.30 | 0 |
| 2024-02-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.30 | 110 |
| 2024-02-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 0 |
| 2024-02-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 0 |
| 2024-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 700 |
| 2024-01-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 1,552 |
| 2024-01-29 | $23.50 | $24.75 | $23.50 | $24.75 | $24.61 | 2,002 |
| 2024-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 1,000 |
| 2024-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2024-01-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 100 |
| 2024-01-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2024-01-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2024-01-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 100 |
| 2024-01-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2024-01-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 100 |
| 2024-01-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2024-01-12 | $23.01 | $23.01 | $23.00 | $23.00 | $22.87 | 1,200 |
| 2024-01-11 | $23.00 | $23.00 | $22.70 | $22.70 | $22.57 | 910 |
| 2024-01-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2024-01-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2024-01-08 | $23.25 | $23.25 | $23.00 | $23.00 | $22.87 | 2,000 |
| 2024-01-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2024-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2024-01-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 100 |
| 2024-01-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2023-12-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 399 |
| 2023-12-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-12-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-12-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-12-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 100 |
| 2023-12-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-12-20 | $22.00 | $22.50 | $22.00 | $22.00 | $22.00 | 600 |
| 2023-12-19 | $20.60 | $20.65 | $20.60 | $20.60 | $20.60 | 300 |
| 2023-12-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-12-15 | $21.85 | $22.00 | $21.85 | $22.00 | $22.00 | 611 |
| 2023-12-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 49 |
| 2023-12-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 134 |
| 2023-12-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-12-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3 |
| 2023-12-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 200 |
| 2023-12-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 505 |
| 2023-12-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-12-05 | $21.49 | $21.75 | $21.49 | $21.50 | $21.50 | 505 |
| 2023-12-04 | $21.00 | $21.03 | $21.00 | $21.00 | $21.00 | 3,731 |
| 2023-12-01 | $21.00 | $21.75 | $21.00 | $21.03 | $21.03 | 4,900 |
| 2023-11-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-28 | $20.70 | $21.00 | $20.50 | $21.00 | $20.87 | 5,012 |
| 2023-11-27 | $20.76 | $20.76 | $20.75 | $20.75 | $20.62 | 500 |
| 2023-11-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.62 | 134 |
| 2023-11-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 0 |
| 2023-11-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 0 |
| 2023-11-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2023-11-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-14 | $20.71 | $21.00 | $20.71 | $21.00 | $21.00 | 250 |
| 2023-11-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 25 |
| 2023-11-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-09 | $20.70 | $21.00 | $20.70 | $21.00 | $21.00 | 200 |
| 2023-11-08 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-06 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-03 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-02 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 11,600 |
| 2023-11-01 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 3,848 |
| 2023-10-31 | $20.30 | $20.70 | $20.30 | $20.70 | $20.70 | 645 |
| 2023-10-30 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-10-27 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-10-26 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-10-25 | $20.95 | $20.95 | $20.55 | $20.55 | $20.55 | 600 |
| 2023-10-24 | $21.00 | $21.00 | $20.98 | $21.00 | $21.00 | 6,157 |
| 2023-10-23 | $21.25 | $21.25 | $21.00 | $21.00 | $21.00 | 400 |
| 2023-10-20 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 300 |
| 2023-10-19 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2023-10-18 | $21.50 | $21.50 | $21.48 | $21.48 | $21.48 | 2,051 |
| 2023-10-17 | $21.80 | $21.80 | $21.50 | $21.50 | $21.50 | 250 |
| 2023-10-16 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-13 | $22.14 | $22.14 | $22.00 | $22.10 | $22.10 | 2,312 |
| 2023-10-12 | $22.19 | $22.19 | $22.05 | $22.05 | $22.05 | 988 |
| 2023-10-11 | $22.19 | $22.19 | $22.15 | $22.19 | $22.19 | 1,100 |
| 2023-10-10 | $22.35 | $22.35 | $22.15 | $22.25 | $22.25 | 700 |
| 2023-10-09 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2023-10-06 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 10 |
| 2023-10-05 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 200 |
| 2023-10-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-10-03 | $22.80 | $22.80 | $22.50 | $22.50 | $22.50 | 2,075 |
| 2023-10-02 | $22.80 | $22.87 | $22.80 | $22.80 | $22.80 | 1,350 |
| 2023-09-29 | $22.94 | $22.94 | $22.84 | $22.84 | $22.84 | 3,684 |
| 2023-09-28 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-09-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-09-26 | $23.01 | $23.01 | $22.80 | $22.81 | $22.81 | 1,264 |
| 2023-09-25 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 12 |
| 2023-09-22 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-09-21 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 4 |
| 2023-09-20 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-09-19 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-09-18 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 17 |
| 2023-09-15 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-09-14 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-09-13 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 201 |
| 2023-09-12 | $23.02 | $23.16 | $23.00 | $23.00 | $23.00 | 450 |
| 2023-09-11 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2023-09-08 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2023-09-07 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2023-09-06 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2023-09-05 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 204 |
| 2023-09-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2023-08-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 100 |
| 2023-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 99 |
| 2023-08-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-08-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2023-08-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 2 |
| 2023-08-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-08-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 10 |
| 2023-08-17 | $24.99 | $24.99 | $24.24 | $24.99 | $24.99 | 400 |
| 2023-08-16 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-08-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-08-14 | $23.99 | $23.99 | $23.98 | $23.99 | $23.99 | 1,200 |
| 2023-08-11 | $23.40 | $23.70 | $23.30 | $23.70 | $23.70 | 600 |
| 2023-08-10 | $23.00 | $23.37 | $23.00 | $23.00 | $23.00 | 500 |
| 2023-08-09 | $23.25 | $23.86 | $23.25 | $23.80 | $23.80 | 500 |
| 2023-08-08 | $23.22 | $23.22 | $22.55 | $22.55 | $22.55 | 1,100 |
| 2023-08-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 7 |
| 2023-08-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-07-27 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 550 |
| 2023-07-26 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2023-07-25 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2023-07-24 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 54 |
| 2023-07-21 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2023-07-20 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2023-07-19 | $25.07 | $25.07 | $24.75 | $25.06 | $25.06 | 400 |
| 2023-07-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-07-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-07-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-07-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 40 |
| 2023-07-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-07-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-07-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 40 |
| 2023-07-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-07-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 301 |
| 2023-07-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-06-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 32 |
| 2023-06-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 141 |
| 2023-06-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-06-23 | $25.00 | $25.00 | $23.63 | $23.75 | $23.75 | 1,625 |
| 2023-06-22 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-06-21 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-06-20 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-06-16 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-06-15 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 9 |
| 2023-06-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-06-13 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 1 |
| 2023-06-12 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 25 |
| 2023-06-09 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-06-08 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-06-07 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-06-06 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-06-05 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-06-02 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-06-01 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-05-31 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-05-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 100 |
| 2023-05-26 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2023-05-25 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 141 |
| 2023-05-24 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 125 |
| 2023-05-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 750 |
| 2023-05-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 400 |
| 2023-05-19 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 50 |
| 2023-05-18 | $24.00 | $24.90 | $24.00 | $24.90 | $24.90 | 376 |
| 2023-05-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2023-05-16 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-05-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-05-12 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-05-11 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-05-10 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-05-09 | $23.00 | $23.00 | $22.30 | $22.30 | $22.30 | 200 |
| 2023-05-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 183 |
| 2023-05-05 | $24.50 | $24.50 | $24.05 | $24.05 | $24.05 | 1,836 |
| 2023-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-05-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-05-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 187 |
| 2023-05-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-04-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 10 |
| 2023-04-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-04-26 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-04-25 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 106 |
| 2023-04-24 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 204 |
| 2023-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 289 |
| 2023-04-18 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2023-04-17 | $25.00 | $25.40 | $25.00 | $25.40 | $25.40 | 410 |
| 2023-04-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-04-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-04-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 3 |
| 2023-04-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 107 |
| 2023-04-10 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 150 |
| 2023-04-06 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2023-04-05 | $24.40 | $24.40 | $24.27 | $24.27 | $24.27 | 2,425 |
| 2023-04-04 | $24.70 | $24.70 | $24.38 | $24.38 | $24.38 | 4,550 |
| 2023-04-03 | $24.80 | $24.80 | $24.65 | $24.65 | $24.65 | 1,100 |
| 2023-03-31 | $25.51 | $25.51 | $24.90 | $24.90 | $24.90 | 501 |
| 2023-03-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-03-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 53 |
| 2023-03-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-03-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 50 |
| 2023-03-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 5 |
| 2023-03-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 199 |
| 2023-03-22 | $26.75 | $26.75 | $25.30 | $25.50 | $25.50 | 530 |
| 2023-03-21 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-03-20 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-03-17 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 65 |
| 2023-03-16 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 8 |
| 2023-03-15 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1 |
| 2023-03-14 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 32 |
| 2023-03-13 | $26.87 | $26.87 | $22.30 | $25.20 | $25.20 | 2,637 |
| 2023-03-10 | $27.75 | $27.75 | $26.87 | $26.87 | $26.87 | 1,612 |
| 2023-03-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2023-03-08 | $30.00 | $30.00 | $29.80 | $30.00 | $30.00 | 2,154 |
| 2023-03-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 2023-03-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-03-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-03-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-03-01 | $29.19 | $30.00 | $29.19 | $30.00 | $30.00 | 444 |
| 2023-02-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 428 |
| 2023-02-27 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2023-02-24 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2023-02-23 | $27.90 | $27.91 | $27.83 | $27.91 | $27.91 | 3,534 |
| 2023-02-22 | $27.90 | $27.90 | $27.86 | $27.90 | $27.90 | 701 |
| 2023-02-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 200 |
| 2023-02-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-02-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-02-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-02-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 200 |
| 2023-02-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 110 |
| 2023-02-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-02-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-02-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-02-07 | $28.30 | $28.50 | $28.30 | $28.50 | $28.50 | 665 |
| 2023-02-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,001 |
| 2023-02-03 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 10 |
| 2023-02-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 25 |
| 2023-02-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-01-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 25 |
| 2023-01-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-01-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-01-25 | $28.00 | $28.00 | $27.50 | $28.00 | $28.00 | 2,979 |
| 2023-01-24 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2023-01-23 | $26.80 | $27.40 | $26.80 | $27.01 | $27.01 | 2,571 |
| 2023-01-20 | $27.00 | $27.24 | $26.80 | $27.00 | $27.00 | 1,800 |
| 2023-01-19 | $27.25 | $27.50 | $27.00 | $27.00 | $27.00 | 1,024 |
| 2023-01-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-17 | $27.30 | $27.50 | $27.30 | $27.50 | $27.50 | 500 |
| 2023-01-13 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 29 |
| 2023-01-12 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 200 |
| 2023-01-11 | $26.45 | $27.90 | $26.45 | $27.90 | $27.90 | 1,726 |
| 2023-01-10 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 105 |
| 2023-01-09 | $26.50 | $26.75 | $26.50 | $26.75 | $26.75 | 300 |
| 2023-01-06 | $25.50 | $25.60 | $25.40 | $25.50 | $25.50 | 1,100 |
| 2023-01-05 | $25.40 | $25.60 | $25.40 | $25.50 | $25.50 | 800 |
| 2023-01-04 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 200 |
| 2023-01-03 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 454 |
| 2022-12-30 | $25.50 | $25.70 | $25.45 | $25.45 | $25.45 | 855 |
| 2022-12-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 3 |
| 2022-12-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-12-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-12-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-12-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-12-21 | $26.00 | $26.00 | $25.80 | $25.80 | $25.80 | 344 |
| 2022-12-20 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-12-19 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-12-16 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-12-15 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-12-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-12-13 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 104 |
| 2022-12-12 | $25.57 | $25.57 | $25.50 | $25.50 | $25.50 | 450 |
| 2022-12-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-12-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2022-12-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-12-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 300 |
| 2022-12-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-12-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 345 |
| 2022-12-01 | $26.25 | $26.25 | $26.07 | $26.07 | $26.07 | 625 |
| 2022-11-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-11-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 4 |
| 2022-11-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.38 | 3 |
| 2022-11-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.38 | 0 |
| 2022-11-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.38 | 0 |
| 2022-11-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.38 | 100 |
| 2022-11-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2022-11-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2022-11-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 100 |
| 2022-11-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 5 |
| 2022-11-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 60 |
| 2022-11-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2022-11-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-11-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 2 |
| 2022-11-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-11-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 55 |
| 2022-11-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-11-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-11-03 | $26.55 | $27.00 | $26.55 | $27.00 | $27.00 | 290 |
| 2022-11-02 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 10 |
| 2022-11-01 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-10-31 | $27.50 | $27.75 | $27.50 | $27.75 | $27.75 | 701 |
| 2022-10-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-10-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-10-26 | $27.75 | $27.75 | $27.50 | $27.50 | $27.50 | 710 |
| 2022-10-25 | $27.15 | $27.50 | $27.15 | $27.50 | $27.50 | 400 |
| 2022-10-24 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-10-21 | $27.38 | $27.38 | $27.25 | $27.25 | $27.25 | 700 |
| 2022-10-20 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-10-19 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-10-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-10-17 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-10-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 750 |
| 2022-10-13 | $27.50 | $27.75 | $27.50 | $27.75 | $27.75 | 900 |
| 2022-10-12 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 150 |
| 2022-10-11 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 75 |
| 2022-10-10 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 102 |
| 2022-10-07 | $26.70 | $27.60 | $26.70 | $27.25 | $27.25 | 8,850 |
| 2022-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 3 |
| 2022-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2022-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-27 | $26.01 | $26.01 | $26.00 | $26.00 | $26.00 | 401 |
| 2022-09-26 | $26.62 | $26.62 | $26.50 | $26.50 | $26.50 | 691 |
| 2022-09-23 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2022-09-22 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 105 |
| 2022-09-21 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-09-20 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-09-19 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 105 |
| 2022-09-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-09-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
| 2022-09-14 | $28.00 | $28.00 | $27.50 | $27.50 | $27.50 | 350 |
| 2022-09-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1 |
| 2022-09-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,000 |
| 2022-09-09 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-09-08 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-09-07 | $27.20 | $27.50 | $27.20 | $27.35 | $27.35 | 2,000 |
| 2022-09-06 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-09-02 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-09-01 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-08-31 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-08-30 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-08-29 | $27.20 | $27.20 | $27.20 | $27.20 | $27.08 | 0 |
| 2022-08-26 | $27.20 | $27.20 | $27.20 | $27.20 | $27.08 | 150 |
| 2022-08-25 | $27.20 | $27.20 | $27.20 | $27.20 | $27.08 | 0 |
| 2022-08-24 | $27.20 | $27.20 | $27.20 | $27.20 | $27.08 | 15 |
| 2022-08-23 | $27.20 | $27.20 | $27.20 | $27.20 | $27.08 | 15 |
| 2022-08-22 | $27.20 | $27.20 | $27.20 | $27.20 | $27.08 | 210 |
| 2022-08-19 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2022-08-18 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-08-17 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-08-16 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-08-15 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-08-12 | $27.62 | $28.14 | $27.00 | $27.39 | $27.39 | 3,100 |
| 2022-08-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 500 |
| 2022-08-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-09 | $27.00 | $27.00 | $26.80 | $27.00 | $27.00 | 6,642 |
| 2022-08-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-08-05 | $26.75 | $26.75 | $26.50 | $26.75 | $26.75 | 1,100 |
| 2022-08-04 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 100 |
| 2022-08-03 | $27.11 | $27.11 | $26.80 | $26.80 | $26.80 | 708 |
| 2022-08-02 | $27.80 | $28.00 | $27.11 | $27.11 | $27.11 | 1,000 |
| 2022-08-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-07-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-07-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2022-07-27 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 7 |
| 2022-07-26 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2022-07-25 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2022-07-22 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 200 |
| 2022-07-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 200 |
| 2022-07-20 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-07-19 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-07-18 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 2,000 |
| 2022-07-15 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-07-14 | $28.26 | $28.26 | $28.25 | $28.25 | $28.25 | 2,300 |
| 2022-07-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-06-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-06-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-06-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-06-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 500 |
| 2022-06-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 2,700 |
| 2022-06-23 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-06-22 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 251 |
| 2022-06-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-06-17 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 300 |
| 2022-06-16 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2022-06-15 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 115 |
| 2022-06-14 | $27.50 | $27.50 | $27.30 | $27.30 | $27.30 | 900 |
| 2022-06-13 | $28.17 | $28.17 | $28.00 | $28.00 | $28.00 | 301 |
| 2022-06-10 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 2,200 |
| 2022-06-09 | $28.35 | $28.35 | $28.26 | $28.26 | $28.26 | 1,510 |
| 2022-06-08 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 100 |
| 2022-06-07 | $29.00 | $29.49 | $28.17 | $28.17 | $28.17 | 3,463 |
| 2022-06-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-06-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-06-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 5 |
| 2022-06-01 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-05-31 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 6,500 |
| 2022-05-27 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-05-26 | $29.01 | $29.01 | $29.01 | $29.01 | $28.89 | 5 |
| 2022-05-25 | $29.01 | $29.01 | $29.01 | $29.01 | $28.89 | 0 |
| 2022-05-24 | $29.01 | $29.01 | $29.01 | $29.01 | $28.89 | 0 |
| 2022-05-23 | $29.01 | $29.01 | $29.00 | $29.01 | $28.89 | 1,799 |
| 2022-05-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.88 | 1 |
| 2022-05-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.88 | 0 |
| 2022-05-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.88 | 10 |
| 2022-05-17 | $29.01 | $30.00 | $29.01 | $30.00 | $29.88 | 600 |
| 2022-05-16 | $30.00 | $30.00 | $30.00 | $30.00 | $29.88 | 0 |
| 2022-05-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.88 | 2 |
| 2022-05-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.88 | 1,128 |
| 2022-05-11 | $31.05 | $31.25 | $31.05 | $31.25 | $31.12 | 200 |
| 2022-05-10 | $30.75 | $30.75 | $30.75 | $30.75 | $30.62 | 110 |
| 2022-05-09 | $31.50 | $31.50 | $28.17 | $28.25 | $28.13 | 2,755 |
| 2022-05-06 | $32.90 | $32.90 | $32.90 | $32.90 | $32.76 | 0 |
| 2022-05-05 | $32.90 | $32.90 | $32.90 | $32.90 | $32.76 | 0 |
| 2022-05-04 | $32.90 | $32.90 | $32.90 | $32.90 | $32.76 | 0 |
| 2022-05-03 | $32.90 | $32.90 | $32.90 | $32.90 | $32.76 | 100 |
| 2022-05-02 | $32.50 | $32.50 | $31.80 | $31.80 | $31.67 | 705 |
| 2022-04-29 | $32.50 | $32.50 | $32.50 | $32.50 | $32.37 | 0 |
| 2022-04-28 | $32.55 | $32.55 | $32.50 | $32.50 | $32.37 | 215 |
| 2022-04-27 | $33.00 | $33.00 | $33.00 | $33.00 | $32.86 | 0 |
| 2022-04-26 | $33.00 | $33.00 | $33.00 | $33.00 | $32.86 | 9 |
| 2022-04-25 | $33.00 | $33.00 | $33.00 | $33.00 | $32.86 | 9 |
| 2022-04-22 | $33.00 | $33.00 | $33.00 | $33.00 | $32.86 | 96 |
| 2022-04-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.86 | 0 |
| 2022-04-20 | $33.02 | $33.02 | $33.02 | $33.02 | $32.88 | 11 |
| 2022-04-19 | $33.02 | $33.02 | $33.02 | $33.02 | $32.88 | 0 |
| 2022-04-18 | $33.02 | $33.02 | $33.02 | $33.02 | $32.88 | 11 |
| 2022-04-14 | $33.02 | $33.02 | $33.02 | $33.02 | $32.88 | 0 |
| 2022-04-13 | $33.02 | $33.02 | $33.02 | $33.02 | $32.88 | 101 |
| 2022-04-12 | $32.38 | $32.38 | $32.38 | $32.38 | $32.25 | 106 |
| 2022-04-11 | $32.50 | $32.50 | $32.50 | $32.50 | $32.37 | 0 |
| 2022-04-08 | $32.50 | $32.50 | $32.50 | $32.50 | $32.37 | 0 |
| 2022-04-07 | $32.50 | $32.50 | $32.50 | $32.50 | $32.37 | 0 |
| 2022-04-06 | $32.50 | $32.50 | $32.50 | $32.50 | $32.37 | 110 |
| 2022-04-05 | $34.87 | $34.87 | $34.87 | $34.87 | $34.73 | 667 |
| 2022-04-04 | $34.87 | $34.87 | $34.87 | $34.87 | $34.73 | 0 |
| 2022-04-01 | $34.87 | $34.87 | $34.87 | $34.87 | $34.73 | 0 |
| 2022-03-31 | $34.00 | $34.87 | $32.05 | $34.87 | $34.73 | 667 |
| 2022-03-30 | $35.00 | $35.00 | $35.00 | $35.00 | $34.86 | 0 |
| 2022-03-29 | $35.00 | $35.00 | $35.00 | $35.00 | $34.58 | 345 |
| 2022-03-28 | $33.00 | $33.00 | $33.00 | $33.00 | $32.60 | 0 |
| 2022-03-25 | $33.00 | $33.00 | $33.00 | $33.00 | $32.60 | 0 |
| 2022-03-24 | $33.00 | $33.00 | $33.00 | $33.00 | $32.60 | 0 |
| 2022-03-23 | $33.70 | $33.70 | $33.00 | $33.00 | $32.60 | 300 |
| 2022-03-22 | $33.50 | $33.50 | $33.50 | $33.50 | $33.10 | 1 |
| 2022-03-21 | $33.50 | $33.50 | $33.50 | $33.50 | $33.10 | 0 |
| 2022-03-18 | $33.50 | $33.50 | $33.50 | $33.50 | $33.10 | 0 |
| 2022-03-17 | $33.50 | $33.50 | $33.50 | $33.50 | $33.10 | 0 |
| 2022-03-16 | $33.50 | $33.50 | $33.50 | $33.50 | $33.10 | 0 |
| 2022-03-15 | $33.50 | $33.50 | $33.50 | $33.50 | $33.10 | 0 |
| 2022-03-14 | $33.50 | $33.50 | $33.50 | $33.50 | $33.10 | 0 |
| 2022-03-11 | $33.50 | $33.50 | $33.50 | $33.50 | $33.10 | 1 |
| 2022-03-10 | $33.50 | $33.50 | $33.50 | $33.50 | $33.10 | 0 |
| 2022-03-09 | $33.50 | $33.50 | $33.50 | $33.50 | $33.10 | 100 |
| 2022-03-08 | $33.50 | $33.50 | $33.00 | $33.00 | $32.60 | 700 |
| 2022-03-07 | $33.49 | $33.49 | $33.49 | $33.49 | $33.09 | 200 |
| 2022-03-04 | $33.20 | $33.20 | $32.50 | $33.20 | $32.80 | 900 |
| 2022-03-03 | $32.90 | $32.90 | $32.90 | $32.90 | $32.50 | 0 |
| 2022-03-02 | $32.90 | $32.90 | $32.90 | $32.90 | $32.50 | 0 |
| 2022-03-01 | $32.90 | $32.90 | $32.90 | $32.90 | $32.50 | 0 |
| 2022-02-28 | $32.90 | $32.90 | $32.90 | $32.90 | $32.50 | 0 |
| 2022-02-25 | $32.90 | $32.90 | $32.90 | $32.90 | $32.50 | 0 |
| 2022-02-24 | $32.90 | $32.90 | $32.90 | $32.90 | $32.39 | 0 |
| 2022-02-23 | $32.90 | $32.90 | $32.90 | $32.90 | $32.39 | 0 |
| 2022-02-22 | $32.90 | $32.90 | $32.90 | $32.90 | $32.39 | 0 |
| 2022-02-18 | $32.90 | $32.90 | $32.90 | $32.90 | $32.39 | 0 |
| 2022-02-17 | $33.24 | $33.24 | $32.90 | $32.90 | $32.39 | 507 |
| 2022-02-16 | $33.81 | $33.81 | $33.81 | $33.81 | $33.28 | 6 |
| 2022-02-15 | $33.81 | $33.81 | $33.81 | $33.81 | $33.28 | 0 |
| 2022-02-14 | $33.81 | $33.81 | $33.81 | $33.81 | $33.28 | 0 |
| 2022-02-11 | $33.81 | $33.81 | $33.81 | $33.81 | $33.28 | 0 |
| 2022-02-10 | $33.81 | $33.81 | $33.81 | $33.81 | $33.28 | 0 |
| 2022-02-09 | $33.81 | $33.81 | $33.81 | $33.81 | $33.28 | 0 |
| 2022-02-08 | $33.00 | $33.81 | $33.00 | $33.81 | $33.28 | 1,200 |
| 2022-02-07 | $32.50 | $32.50 | $32.50 | $32.50 | $31.99 | 25 |
| 2022-02-04 | $32.50 | $32.50 | $32.50 | $32.50 | $31.99 | 0 |
| 2022-02-03 | $32.38 | $32.50 | $32.38 | $32.50 | $31.99 | 567 |
| 2022-02-02 | $32.50 | $32.50 | $32.50 | $32.50 | $31.99 | 558 |
| 2022-02-01 | $32.50 | $32.50 | $32.50 | $32.50 | $31.99 | 0 |
| 2022-01-31 | $32.50 | $32.50 | $32.50 | $32.50 | $31.99 | 0 |
| 2022-01-28 | $32.50 | $32.50 | $32.50 | $32.50 | $31.99 | 0 |
| 2022-01-27 | $32.50 | $32.50 | $32.50 | $32.50 | $31.99 | 500 |
| 2022-01-26 | $32.50 | $32.50 | $32.50 | $32.50 | $31.99 | 655 |
| 2022-01-25 | $32.25 | $32.25 | $32.25 | $32.25 | $31.75 | 0 |
| 2022-01-24 | $32.25 | $32.25 | $32.25 | $32.25 | $31.75 | 0 |
| 2022-01-21 | $32.25 | $32.25 | $32.25 | $32.25 | $31.75 | 1,000 |
| 2022-01-20 | $32.12 | $32.12 | $32.05 | $32.05 | $31.55 | 1,000 |
| 2022-01-19 | $33.22 | $33.22 | $33.22 | $33.22 | $32.70 | 0 |
| 2022-01-18 | $33.22 | $33.22 | $33.22 | $33.22 | $32.70 | 0 |
| 2022-01-14 | $32.84 | $33.22 | $32.84 | $33.22 | $32.70 | 824 |
| 2022-01-13 | $31.50 | $31.50 | $31.50 | $31.50 | $31.01 | 0 |
| 2022-01-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.01 | 0 |
| 2022-01-11 | $31.50 | $31.50 | $31.50 | $31.50 | $31.01 | 0 |
| 2022-01-10 | $31.50 | $31.50 | $31.50 | $31.50 | $31.01 | 0 |
| 2022-01-07 | $31.50 | $31.50 | $31.50 | $31.50 | $31.01 | 0 |
| 2022-01-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.01 | 100 |
| 2022-01-05 | $31.36 | $31.36 | $31.36 | $31.36 | $30.87 | 0 |
| 2022-01-04 | $31.36 | $31.36 | $31.36 | $31.36 | $30.87 | 0 |
| 2022-01-03 | $31.36 | $31.36 | $31.36 | $31.36 | $30.87 | 382 |
| 2021-12-31 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 0 |
| 2021-12-30 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 8 |
| 2021-12-29 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 433 |
| 2021-12-28 | $31.93 | $31.93 | $31.93 | $31.93 | $31.43 | 0 |
| 2021-12-27 | $31.93 | $31.93 | $31.93 | $31.93 | $31.43 | 0 |
| 2021-12-23 | $31.93 | $31.93 | $31.93 | $31.93 | $31.43 | 0 |
| 2021-12-22 | $31.93 | $31.93 | $31.93 | $31.93 | $31.43 | 350 |
| 2021-12-21 | $31.98 | $31.98 | $31.98 | $31.98 | $31.48 | 175 |
| 2021-12-20 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 0 |
| 2021-12-17 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 1 |
| 2021-12-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 1 |
| 2021-12-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 1 |
| 2021-12-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 0 |
| 2021-12-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 1 |
| 2021-12-10 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 0 |
| 2021-12-09 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 0 |
| 2021-12-08 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 200 |
| 2021-12-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 2 |
| 2021-12-06 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 400 |
| 2021-12-03 | $31.33 | $31.33 | $31.33 | $31.33 | $30.84 | 14 |
| 2021-12-02 | $31.33 | $31.33 | $31.33 | $31.33 | $30.84 | 0 |
| 2021-12-01 | $31.33 | $31.33 | $31.33 | $31.33 | $30.84 | 1,061 |
| 2021-11-30 | $31.33 | $31.33 | $31.33 | $31.33 | $30.84 | 0 |
| 2021-11-29 | $31.33 | $31.33 | $31.33 | $31.33 | $30.84 | 234 |
| 2021-11-26 | $31.50 | $31.50 | $31.50 | $31.50 | $30.90 | 100 |
| 2021-11-24 | $33.20 | $33.20 | $33.20 | $33.20 | $32.57 | 1 |
| 2021-11-23 | $33.20 | $33.20 | $33.20 | $33.20 | $32.57 | 1 |
| 2021-11-22 | $33.20 | $33.20 | $33.20 | $33.20 | $32.57 | 150 |
| 2021-11-19 | $32.97 | $32.97 | $32.97 | $32.97 | $32.34 | 0 |
| 2021-11-18 | $32.97 | $32.97 | $32.97 | $32.97 | $32.34 | 0 |
| 2021-11-17 | $32.97 | $32.97 | $32.97 | $32.97 | $32.34 | 0 |
| 2021-11-16 | $32.97 | $32.97 | $32.97 | $32.97 | $32.34 | 0 |
| 2021-11-15 | $32.97 | $32.97 | $32.97 | $32.97 | $32.34 | 7 |
| 2021-11-12 | $32.97 | $32.97 | $32.97 | $32.97 | $32.34 | 0 |
| 2021-11-11 | $32.97 | $32.97 | $32.97 | $32.97 | $32.34 | 10 |
| 2021-11-10 | $32.97 | $32.97 | $32.97 | $32.97 | $32.34 | 10 |
| 2021-11-09 | $32.97 | $32.97 | $32.97 | $32.97 | $32.34 | 0 |
| 2021-11-08 | $32.97 | $32.97 | $32.97 | $32.97 | $32.34 | 0 |
| 2021-11-05 | $32.97 | $32.97 | $32.97 | $32.97 | $32.34 | 0 |
| 2021-11-04 | $32.97 | $32.97 | $32.97 | $32.97 | $32.34 | 0 |
| 2021-11-03 | $32.97 | $32.97 | $32.97 | $32.97 | $32.34 | 0 |
| 2021-11-02 | $32.97 | $32.97 | $32.97 | $32.97 | $32.34 | 0 |
| 2021-11-01 | $32.00 | $32.97 | $32.00 | $32.97 | $32.34 | 300 |
| 2021-10-29 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-28 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 841 |
| 2021-10-27 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 200 |
| 2021-10-26 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-25 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-22 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-21 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-20 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-19 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-18 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-15 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-14 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-13 | $32.27 | $32.47 | $31.20 | $31.20 | $30.61 | 3,004 |
| 2021-10-12 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-11 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-08 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-07 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-06 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-05 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-04 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-10-01 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-09-30 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-09-29 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-09-28 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-09-27 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-09-24 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 0 |
| 2021-09-23 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 600 |
| 2021-09-22 | $31.20 | $31.20 | $31.20 | $31.20 | $30.61 | 2,116 |
| 2021-09-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.37 | 1 |
| 2021-09-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.37 | 0 |
| 2021-09-17 | $33.00 | $33.00 | $33.00 | $33.00 | $32.37 | 0 |
| 2021-09-16 | $33.00 | $33.00 | $33.00 | $33.00 | $32.37 | 50 |
| 2021-09-15 | $33.00 | $33.00 | $33.00 | $33.00 | $32.37 | 139 |
| 2021-09-14 | $31.69 | $31.69 | $31.69 | $31.69 | $31.09 | 0 |
| 2021-09-13 | $31.69 | $31.69 | $31.69 | $31.69 | $31.09 | 1 |
| 2021-09-10 | $31.69 | $31.69 | $31.69 | $31.69 | $31.09 | 46 |
| 2021-09-09 | $31.69 | $31.69 | $31.69 | $31.69 | $31.09 | 0 |
| 2021-09-08 | $31.69 | $31.69 | $31.69 | $31.69 | $31.09 | 0 |
| 2021-09-07 | $31.69 | $31.69 | $31.69 | $31.69 | $31.09 | 0 |
| 2021-09-03 | $31.69 | $31.69 | $31.69 | $31.69 | $31.09 | 0 |
| 2021-09-02 | $31.69 | $31.69 | $31.69 | $31.69 | $31.09 | 0 |
| 2021-09-01 | $31.69 | $31.69 | $31.69 | $31.69 | $31.09 | 0 |
| 2021-08-31 | $31.69 | $31.69 | $31.69 | $31.69 | $31.09 | 0 |
| 2021-08-30 | $31.69 | $31.69 | $31.69 | $31.69 | $31.09 | 0 |
| 2021-08-27 | $31.69 | $31.69 | $31.69 | $31.69 | $30.98 | 0 |
| 2021-08-26 | $31.69 | $31.69 | $31.69 | $31.69 | $30.98 | 0 |
| 2021-08-25 | $31.69 | $31.69 | $31.69 | $31.69 | $30.98 | 0 |
| 2021-08-24 | $31.69 | $31.69 | $31.69 | $31.69 | $30.98 | 0 |
| 2021-08-23 | $31.69 | $31.69 | $31.69 | $31.69 | $30.98 | 0 |
| 2021-08-20 | $31.69 | $31.69 | $31.69 | $31.69 | $30.98 | 400 |
| 2021-08-19 | $32.50 | $32.50 | $32.50 | $32.50 | $31.77 | 0 |
| 2021-08-18 | $32.50 | $32.50 | $32.50 | $32.50 | $31.77 | 0 |
| 2021-08-17 | $32.50 | $32.50 | $32.50 | $32.50 | $31.77 | 300 |
| 2021-08-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.28 | 0 |
| 2021-08-13 | $32.00 | $32.25 | $32.00 | $32.00 | $31.28 | 300 |
| 2021-08-12 | $31.72 | $31.72 | $31.67 | $31.67 | $30.96 | 1,556 |
| 2021-08-11 | $31.65 | $31.65 | $31.65 | $31.65 | $30.94 | 0 |
| 2021-08-10 | $31.65 | $31.65 | $31.65 | $31.65 | $30.94 | 0 |
| 2021-08-09 | $31.65 | $31.65 | $31.65 | $31.65 | $30.94 | 1 |
| 2021-08-06 | $32.06 | $32.06 | $31.65 | $31.65 | $30.94 | 1,250 |
| 2021-08-05 | $35.00 | $35.00 | $35.00 | $35.00 | $34.21 | 0 |
| 2021-08-04 | $35.00 | $35.00 | $35.00 | $35.00 | $34.21 | 0 |
| 2021-08-03 | $35.00 | $35.00 | $35.00 | $35.00 | $34.21 | 100 |
| 2021-08-02 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 100 |
| 2021-07-30 | $31.55 | $31.55 | $31.55 | $31.55 | $30.84 | 0 |
| 2021-07-29 | $31.55 | $31.55 | $31.55 | $31.55 | $30.84 | 0 |
| 2021-07-28 | $31.55 | $31.55 | $31.55 | $31.55 | $30.84 | 0 |
| 2021-07-27 | $31.55 | $31.55 | $31.55 | $31.55 | $30.84 | 0 |
| 2021-07-26 | $31.55 | $31.55 | $31.55 | $31.55 | $30.84 | 0 |
| 2021-07-23 | $31.55 | $31.55 | $31.55 | $31.55 | $30.84 | 350 |
| 2021-07-22 | $32.48 | $32.48 | $32.48 | $32.48 | $31.75 | 0 |
| 2021-07-21 | $33.11 | $33.25 | $32.48 | $32.48 | $31.75 | 1,744 |
| 2021-07-20 | $33.11 | $33.11 | $33.11 | $33.11 | $32.37 | 0 |
| 2021-07-19 | $33.31 | $33.31 | $33.11 | $33.11 | $32.37 | 3,712 |
| 2021-07-16 | $33.00 | $33.00 | $33.00 | $33.00 | $32.26 | 0 |
| 2021-07-15 | $33.00 | $33.00 | $33.00 | $33.00 | $32.26 | 0 |
| 2021-07-14 | $33.00 | $33.00 | $33.00 | $33.00 | $32.26 | 0 |
| 2021-07-13 | $33.00 | $33.00 | $33.00 | $33.00 | $32.26 | 0 |
| 2021-07-12 | $33.00 | $33.00 | $33.00 | $33.00 | $32.26 | 0 |
| 2021-07-09 | $33.50 | $33.50 | $32.99 | $33.00 | $32.26 | 2,036 |
| 2021-07-08 | $33.55 | $33.55 | $33.55 | $33.55 | $32.80 | 0 |
| 2021-07-07 | $33.55 | $33.55 | $33.55 | $33.55 | $32.80 | 0 |
| 2021-07-06 | $33.55 | $33.55 | $33.55 | $33.55 | $32.80 | 0 |
| 2021-07-02 | $33.55 | $33.55 | $33.55 | $33.55 | $32.80 | 0 |
| 2021-07-01 | $33.55 | $33.55 | $33.55 | $33.55 | $32.80 | 0 |
| 2021-06-30 | $33.55 | $33.55 | $33.55 | $33.55 | $32.80 | 0 |
| 2021-06-29 | $33.55 | $33.55 | $33.55 | $33.55 | $32.80 | 50 |
| 2021-06-28 | $33.55 | $33.55 | $33.55 | $33.55 | $32.80 | 100 |
| 2021-06-25 | $33.75 | $33.75 | $33.75 | $33.75 | $32.99 | 0 |
| 2021-06-24 | $33.75 | $33.75 | $33.75 | $33.75 | $32.99 | 68 |
| 2021-06-23 | $33.65 | $33.75 | $33.65 | $33.75 | $32.99 | 1,300 |
| 2021-06-22 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2021-06-21 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2021-06-18 | $33.80 | $34.00 | $33.40 | $34.00 | $33.24 | 775 |
| 2021-06-17 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2021-06-16 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2021-06-15 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2021-06-14 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2021-06-11 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 46 |
| 2021-06-10 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 256 |
| 2021-06-09 | $33.80 | $33.80 | $33.80 | $33.80 | $33.04 | 0 |
| 2021-06-08 | $33.80 | $33.80 | $33.80 | $33.80 | $33.04 | 100 |
| 2021-06-07 | $34.00 | $34.00 | $33.80 | $33.80 | $33.04 | 400 |
| 2021-06-04 | $34.03 | $34.03 | $34.03 | $34.03 | $33.27 | 1,050 |
| 2021-06-03 | $33.30 | $33.30 | $33.30 | $33.30 | $32.55 | 2 |
| 2021-06-02 | $33.30 | $33.30 | $33.30 | $33.30 | $32.55 | 0 |
| 2021-06-01 | $33.30 | $33.30 | $33.30 | $33.30 | $32.55 | 50 |
| 2021-05-28 | $33.30 | $33.30 | $33.30 | $33.30 | $32.55 | 50 |
| 2021-05-27 | $33.30 | $33.30 | $33.30 | $33.30 | $32.55 | 0 |
| 2021-05-26 | $33.30 | $33.30 | $33.30 | $33.30 | $32.45 | 0 |
| 2021-05-25 | $33.30 | $33.30 | $33.30 | $33.30 | $32.45 | 0 |
| 2021-05-24 | $33.30 | $33.30 | $33.30 | $33.30 | $32.45 | 0 |
| 2021-05-21 | $33.30 | $33.30 | $33.30 | $33.30 | $32.45 | 0 |
| 2021-05-20 | $33.30 | $33.50 | $33.30 | $33.30 | $32.45 | 500 |
| 2021-05-19 | $34.96 | $34.96 | $34.96 | $34.96 | $34.06 | 0 |
| 2021-05-18 | $34.96 | $34.96 | $34.96 | $34.96 | $34.06 | 100 |
| 2021-05-17 | $33.95 | $33.95 | $33.95 | $33.95 | $33.08 | 0 |
| 2021-05-14 | $33.95 | $33.95 | $33.95 | $33.95 | $33.08 | 0 |
| 2021-05-13 | $33.75 | $33.95 | $33.75 | $33.95 | $33.08 | 700 |
| 2021-05-12 | $33.75 | $33.75 | $33.75 | $33.75 | $32.88 | 100 |
| 2021-05-11 | $37.00 | $37.00 | $37.00 | $37.00 | $36.05 | 50 |
| 2021-05-10 | $37.00 | $37.00 | $37.00 | $37.00 | $36.05 | 0 |
| 2021-05-07 | $37.00 | $37.00 | $37.00 | $37.00 | $36.05 | 0 |
| 2021-05-06 | $37.00 | $37.00 | $37.00 | $37.00 | $36.05 | 0 |
| 2021-05-05 | $37.00 | $37.00 | $37.00 | $37.00 | $36.05 | 0 |
| 2021-05-04 | $37.00 | $37.00 | $37.00 | $37.00 | $36.05 | 138 |
| 2021-05-03 | $34.20 | $34.20 | $34.20 | $34.20 | $33.32 | 0 |
| 2021-04-30 | $34.20 | $34.20 | $34.20 | $34.20 | $33.32 | 100 |
| 2021-04-29 | $33.75 | $33.75 | $33.75 | $33.75 | $32.88 | 0 |
| 2021-04-28 | $33.75 | $33.75 | $33.75 | $33.75 | $32.88 | 0 |
| 2021-04-27 | $33.75 | $33.75 | $33.75 | $33.75 | $32.88 | 600 |
| 2021-04-26 | $33.00 | $33.00 | $33.00 | $33.00 | $32.15 | 50 |
| 2021-04-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.15 | 0 |
| 2021-04-22 | $33.00 | $33.00 | $33.00 | $33.00 | $32.15 | 500 |
| 2021-04-21 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 0 |
| 2021-04-20 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 3,000 |
| 2021-04-19 | $32.00 | $32.00 | $31.80 | $32.00 | $31.18 | 5,648 |
| 2021-04-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 0 |
| 2021-04-15 | $32.00 | $32.85 | $32.00 | $32.00 | $31.18 | 3,600 |
| 2021-04-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 2,000 |
| 2021-04-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 1,000 |
| 2021-04-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 0 |
| 2021-04-09 | $32.01 | $32.01 | $32.00 | $32.00 | $31.18 | 2,100 |
| 2021-04-08 | $32.21 | $32.65 | $32.00 | $32.00 | $31.18 | 1,600 |
| 2021-04-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 564 |
| 2021-04-06 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 1,000 |
| 2021-04-05 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 298 |
| 2021-04-01 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 2,000 |
| 2021-03-31 | $32.45 | $32.45 | $32.33 | $32.33 | $31.50 | 200 |
| 2021-03-30 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 0 |
| 2021-03-29 | $32.33 | $32.33 | $32.00 | $32.00 | $31.18 | 700 |
| 2021-03-26 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 0 |
| 2021-03-25 | $32.17 | $32.17 | $32.00 | $32.00 | $31.18 | 500 |
| 2021-03-24 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 700 |
| 2021-03-23 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 0 |
| 2021-03-22 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 0 |
| 2021-03-19 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 0 |
| 2021-03-18 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 1,100 |
| 2021-03-17 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 0 |
| 2021-03-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 0 |
| 2021-03-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 101 |
| 2021-03-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 900 |
| 2021-03-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.20 | 1 |
| 2021-03-10 | $31.75 | $31.75 | $30.80 | $31.00 | $30.20 | 4,455 |
| 2021-03-09 | $31.00 | $31.00 | $31.00 | $31.00 | $30.20 | 2,000 |
| 2021-03-08 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-03-05 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-03-04 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-03-03 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-03-02 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-03-01 | $34.00 | $34.00 | $34.00 | $34.00 | $33.13 | 0 |
| 2021-02-26 | $35.00 | $35.00 | $35.00 | $35.00 | $34.10 | 3,129 |
| 2021-02-25 | $35.00 | $35.00 | $35.00 | $35.00 | $34.10 | 0 |
| 2021-02-24 | $30.00 | $35.00 | $29.20 | $35.00 | $33.99 | 3,129 |
| 2021-02-23 | $29.50 | $29.50 | $29.50 | $29.50 | $28.65 | 1,250 |
| 2021-02-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.14 | 500 |
| 2021-02-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.14 | 0 |
| 2021-02-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.14 | 2,700 |
| 2021-02-17 | $30.00 | $30.00 | $30.00 | $30.00 | $29.14 | 0 |
| 2021-02-16 | $30.00 | $30.00 | $30.00 | $30.00 | $29.14 | 2,700 |
| 2021-02-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.14 | 0 |
| 2021-02-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.14 | 0 |
| 2021-02-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.14 | 0 |
| 2021-02-09 | $29.50 | $29.50 | $29.50 | $29.50 | $28.65 | 200 |
| 2021-02-08 | $29.50 | $29.50 | $29.50 | $29.50 | $28.65 | 0 |
| 2021-02-05 | $29.50 | $29.50 | $29.50 | $29.50 | $28.65 | 0 |
| 2021-02-04 | $29.50 | $29.50 | $29.50 | $29.50 | $28.65 | 0 |
| 2021-02-03 | $29.50 | $29.50 | $29.50 | $29.50 | $28.65 | 0 |
| 2021-02-02 | $29.50 | $29.50 | $29.50 | $29.50 | $28.65 | 0 |
| 2021-02-01 | $29.50 | $29.50 | $29.50 | $29.50 | $28.65 | 0 |
| 2021-01-29 | $29.50 | $29.50 | $29.50 | $29.50 | $28.65 | 0 |
| 2021-01-28 | $29.50 | $29.50 | $29.50 | $29.50 | $28.65 | 0 |
| 2021-01-27 | $29.50 | $29.50 | $29.50 | $29.50 | $28.65 | 0 |
| 2021-01-26 | $29.50 | $29.50 | $29.50 | $29.50 | $28.65 | 0 |
| 2021-01-25 | $29.50 | $29.50 | $29.50 | $29.50 | $28.65 | 0 |
| 2021-01-22 | $29.50 | $29.50 | $29.50 | $29.50 | $28.65 | 200 |
| 2021-01-21 | $28.70 | $28.70 | $28.70 | $28.70 | $27.88 | 0 |
| 2021-01-20 | $28.70 | $28.70 | $28.70 | $28.70 | $27.88 | 0 |
| 2021-01-19 | $28.70 | $28.70 | $28.70 | $28.70 | $27.88 | 0 |
| 2021-01-15 | $28.70 | $28.70 | $28.70 | $28.70 | $27.88 | 0 |
| 2021-01-14 | $27.70 | $27.70 | $27.70 | $27.70 | $26.90 | 41 |
| 2021-01-13 | $27.70 | $27.70 | $27.70 | $27.70 | $26.90 | 0 |
| 2021-01-12 | $27.70 | $27.70 | $27.70 | $27.70 | $26.90 | 41 |
| 2021-01-11 | $27.70 | $27.70 | $27.70 | $27.70 | $26.90 | 2 |
| 2021-01-08 | $27.70 | $27.70 | $27.70 | $27.70 | $26.90 | 0 |
| 2021-01-07 | $27.70 | $27.70 | $27.70 | $27.70 | $26.90 | 110 |
| 2021-01-06 | $26.51 | $27.05 | $25.00 | $27.00 | $26.22 | 5,420 |
| 2021-01-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.01 | 0 |
| 2021-01-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.01 | 0 |
| 2020-12-31 | $25.75 | $25.75 | $25.75 | $25.75 | $25.01 | 0 |
| 2020-12-30 | $28.00 | $28.00 | $25.75 | $25.75 | $25.01 | 2,564 |
| 2020-12-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.14 | 0 |
| 2020-12-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.20 | 500 |
| 2020-12-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.20 | 0 |
| 2020-12-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.20 | 0 |
| 2020-12-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.20 | 0 |
| 2020-12-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.20 | 0 |
| 2020-12-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.20 | 0 |
| 2020-12-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.20 | 500 |
| 2020-12-16 | $30.00 | $30.00 | $30.00 | $30.00 | $29.14 | 28 |
| 2020-12-15 | $30.00 | $30.00 | $30.00 | $30.00 | $29.14 | 1 |
| 2020-12-14 | $29.00 | $30.00 | $29.00 | $30.00 | $29.14 | 4,741 |
| 2020-12-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.20 | 1 |
| 2020-12-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.20 | 0 |
| 2020-12-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.20 | 0 |
| 2020-12-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.20 | 187 |
| 2020-12-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.17 | 0 |
| 2020-12-04 | $29.00 | $29.00 | $29.00 | $29.00 | $28.17 | 0 |
| 2020-12-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.17 | 2,000 |
| 2020-12-02 | $27.80 | $27.80 | $27.80 | $27.80 | $27.00 | 0 |
| 2020-12-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.20 | 1,800 |
| 2020-11-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.20 | 0 |
| 2020-11-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.20 | 0 |
| 2020-11-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.10 | 0 |
| 2020-11-24 | $27.00 | $28.20 | $27.00 | $28.00 | $27.10 | 1,800 |
| 2020-11-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.16 | 500 |
| 2020-11-20 | $24.50 | $24.50 | $24.50 | $24.50 | $23.71 | 0 |
| 2020-11-19 | $24.50 | $24.50 | $24.50 | $24.50 | $23.71 | 0 |
| 2020-11-18 | $24.55 | $24.55 | $24.50 | $24.50 | $23.71 | 575 |
| 2020-11-17 | $24.50 | $24.50 | $24.50 | $24.50 | $23.71 | 0 |
| 2020-11-16 | $24.50 | $24.50 | $24.50 | $24.50 | $23.71 | 0 |
| 2020-11-13 | $24.50 | $24.50 | $24.50 | $24.50 | $23.71 | 0 |
| 2020-11-12 | $24.00 | $24.50 | $23.50 | $24.50 | $23.71 | 2,825 |
| 2020-11-11 | $23.50 | $24.50 | $23.50 | $24.50 | $23.71 | 1,100 |
| 2020-11-10 | $22.79 | $22.79 | $22.79 | $22.79 | $22.06 | 200 |
| 2020-11-09 | $23.50 | $30.00 | $23.50 | $30.00 | $29.03 | 1,500 |
| 2020-11-06 | $23.25 | $23.25 | $23.25 | $23.25 | $22.50 | 0 |
| 2020-11-05 | $23.25 | $23.25 | $23.25 | $23.25 | $22.50 | 0 |
| 2020-11-04 | $23.25 | $23.25 | $23.25 | $23.25 | $22.50 | 0 |
| 2020-11-03 | $23.25 | $23.25 | $23.25 | $23.25 | $22.50 | 1,700 |
| 2020-11-02 | $22.60 | $22.60 | $22.60 | $22.60 | $21.87 | 0 |
| 2020-10-30 | $22.60 | $22.60 | $22.60 | $22.60 | $21.87 | 0 |
| 2020-10-29 | $22.60 | $22.60 | $22.60 | $22.60 | $21.87 | 800 |
| 2020-10-28 | $23.12 | $23.12 | $23.12 | $23.12 | $22.38 | 0 |
| 2020-10-27 | $23.12 | $23.12 | $23.12 | $23.12 | $22.38 | 1,000 |
| 2020-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.23 | 1,000 |
| 2020-10-23 | $22.75 | $24.00 | $22.75 | $24.00 | $23.23 | 1,000 |
| 2020-10-22 | $22.00 | $22.50 | $22.00 | $22.50 | $21.78 | 900 |
| 2020-10-21 | $21.62 | $21.62 | $21.62 | $21.62 | $20.92 | 100 |
| 2020-10-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.29 | 0 |
| 2020-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.29 | 0 |
| 2020-10-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.29 | 0 |
| 2020-10-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.29 | 0 |
| 2020-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.29 | 0 |
| 2020-10-13 | $22.26 | $22.26 | $22.00 | $22.00 | $21.29 | 1,125 |
| 2020-10-12 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 100 |
| 2020-10-09 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-10-08 | $22.25 | $22.50 | $22.25 | $22.50 | $21.78 | 958 |
| 2020-10-07 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-10-06 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 6 |
| 2020-10-05 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-10-02 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-10-01 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-09-30 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-09-29 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-09-28 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-09-25 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-09-24 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-09-23 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-09-22 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-09-21 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-09-18 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-09-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-09-16 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-09-15 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 5 |
| 2020-09-14 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 0 |
| 2020-09-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.78 | 261 |
| 2020-09-10 | $22.81 | $22.81 | $22.50 | $22.50 | $21.78 | 1,200 |
| 2020-09-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.26 | 0 |
| 2020-09-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.26 | 0 |
| 2020-09-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.26 | 0 |
| 2020-09-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.26 | 0 |
| 2020-09-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.26 | 0 |
| 2020-09-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.26 | 0 |
| 2020-08-31 | $23.05 | $23.05 | $22.00 | $23.00 | $22.26 | 2,059 |
| 2020-08-28 | $23.05 | $23.05 | $23.05 | $23.05 | $22.31 | 0 |
| 2020-08-27 | $23.05 | $23.05 | $23.05 | $23.05 | $22.21 | 0 |
| 2020-08-26 | $23.05 | $23.05 | $23.05 | $23.05 | $22.21 | 0 |
| 2020-08-25 | $23.05 | $23.05 | $23.05 | $23.05 | $22.21 | 200 |
| 2020-08-24 | $23.05 | $23.05 | $23.05 | $23.05 | $22.21 | 1 |
| 2020-08-21 | $23.05 | $23.05 | $23.05 | $23.05 | $22.21 | 0 |
| 2020-08-20 | $23.05 | $23.05 | $23.05 | $23.05 | $22.21 | 0 |
| 2020-08-19 | $23.05 | $23.05 | $23.05 | $23.05 | $22.21 | 0 |
| 2020-08-18 | $23.05 | $23.05 | $23.05 | $23.05 | $22.21 | 100 |
| 2020-08-17 | $23.25 | $23.25 | $23.25 | $23.25 | $22.40 | 0 |
| 2020-08-14 | $23.25 | $23.25 | $23.25 | $23.25 | $22.40 | 0 |
| 2020-08-13 | $23.25 | $23.25 | $23.25 | $23.25 | $22.40 | 74 |
| 2020-08-12 | $23.40 | $23.50 | $23.25 | $23.25 | $22.40 | 1,174 |
| 2020-08-11 | $23.75 | $23.75 | $23.75 | $23.75 | $22.89 | 1,049 |
| 2020-08-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.65 | 0 |
| 2020-08-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.65 | 0 |
| 2020-08-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.65 | 0 |
| 2020-08-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.65 | 0 |
| 2020-08-04 | $23.50 | $23.50 | $23.50 | $23.50 | $22.65 | 0 |
| 2020-08-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.65 | 0 |
| 2020-07-31 | $23.50 | $23.50 | $23.50 | $23.50 | $22.65 | 450 |
| 2020-07-30 | $23.75 | $23.75 | $23.75 | $23.75 | $22.89 | 0 |
| 2020-07-29 | $23.75 | $23.75 | $23.75 | $23.75 | $22.89 | 0 |
| 2020-07-28 | $23.75 | $23.75 | $23.75 | $23.75 | $22.89 | 500 |
| 2020-07-27 | $23.63 | $23.63 | $23.63 | $23.63 | $22.77 | 0 |
| 2020-07-24 | $23.63 | $23.63 | $23.63 | $23.63 | $22.77 | 0 |
| 2020-07-23 | $23.63 | $23.63 | $23.63 | $23.63 | $22.77 | 43 |
| 2020-07-22 | $23.63 | $23.63 | $23.63 | $23.63 | $22.77 | 0 |
| 2020-07-21 | $23.63 | $23.63 | $23.63 | $23.63 | $22.77 | 43 |
| 2020-07-20 | $23.63 | $23.63 | $23.40 | $23.63 | $22.77 | 400 |
| 2020-07-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.13 | 0 |
| 2020-07-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.13 | 0 |
| 2020-07-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.13 | 150 |
| 2020-07-14 | $23.75 | $23.75 | $23.75 | $23.75 | $22.89 | 0 |
| 2020-07-13 | $23.75 | $23.75 | $23.75 | $23.75 | $22.89 | 0 |
| 2020-07-10 | $23.75 | $23.75 | $23.75 | $23.75 | $22.89 | 0 |
| 2020-07-09 | $24.50 | $24.50 | $23.51 | $23.75 | $22.89 | 400 |
| 2020-07-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-07-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-07-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-07-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-06-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-06-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-06-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-06-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-06-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-06-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-06-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 100 |
| 2020-06-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-06-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-06-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-06-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 1 |
| 2020-06-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-06-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 1 |
| 2020-06-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 0 |
| 2020-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 1 |
| 2020-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.09 | 100 |
| 2020-06-05 | $24.70 | $24.70 | $24.70 | $24.70 | $23.80 | 0 |
| 2020-06-04 | $24.70 | $24.70 | $24.70 | $24.70 | $23.80 | 2 |
| 2020-06-03 | $24.70 | $24.70 | $24.70 | $24.70 | $23.80 | 1 |
| 2020-06-02 | $24.70 | $24.70 | $24.70 | $24.70 | $23.80 | 20 |
| 2020-06-01 | $24.70 | $24.70 | $24.70 | $24.70 | $23.80 | 0 |
| 2020-05-29 | $24.70 | $24.70 | $24.70 | $24.70 | $23.80 | 0 |
| 2020-05-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.71 | 1 |
| 2020-05-27 | $24.70 | $24.70 | $24.70 | $24.70 | $23.71 | 0 |
| 2020-05-26 | $24.70 | $24.70 | $24.70 | $24.70 | $23.71 | 0 |
| 2020-05-22 | $24.70 | $24.70 | $24.70 | $24.70 | $23.71 | 3 |
| 2020-05-21 | $24.70 | $24.70 | $24.70 | $24.70 | $23.71 | 400 |
| 2020-05-20 | $24.80 | $24.80 | $23.55 | $23.55 | $22.60 | 2,360 |
| 2020-05-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.43 | 0 |
| 2020-05-18 | $26.51 | $26.51 | $26.50 | $26.50 | $25.43 | 1,156 |
| 2020-05-15 | $26.50 | $26.50 | $26.50 | $26.50 | $25.43 | 0 |
| 2020-05-14 | $26.50 | $26.50 | $26.50 | $26.50 | $25.43 | 100 |
| 2020-05-13 | $25.02 | $25.02 | $25.02 | $25.02 | $24.01 | 0 |
| 2020-05-12 | $25.02 | $25.02 | $25.02 | $25.02 | $24.01 | 100 |
| 2020-05-11 | $25.50 | $25.50 | $25.50 | $25.50 | $24.47 | 0 |
| 2020-05-08 | $25.50 | $25.50 | $25.50 | $25.50 | $24.47 | 0 |
| 2020-05-07 | $25.50 | $25.50 | $25.50 | $25.50 | $24.47 | 0 |
| 2020-05-06 | $25.50 | $25.50 | $25.50 | $25.50 | $24.47 | 0 |
| 2020-05-05 | $25.50 | $25.50 | $25.50 | $25.50 | $24.47 | 0 |
| 2020-05-04 | $25.50 | $25.50 | $25.50 | $25.50 | $24.47 | 0 |
| 2020-05-01 | $25.50 | $25.50 | $25.50 | $25.50 | $24.47 | 0 |
| 2020-04-30 | $25.50 | $25.50 | $25.50 | $25.50 | $24.47 | 0 |
| 2020-04-29 | $25.50 | $25.50 | $25.50 | $25.50 | $24.47 | 0 |
| 2020-04-28 | $25.50 | $25.50 | $25.50 | $25.50 | $24.47 | 100 |
| 2020-04-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.99 | 0 |
| 2020-04-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.99 | 0 |
| 2020-04-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.99 | 0 |
| 2020-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.99 | 62 |
| 2020-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.99 | 0 |
| 2020-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.99 | 300 |
| 2020-04-17 | $23.74 | $23.74 | $23.74 | $23.74 | $22.78 | 0 |
| 2020-04-16 | $23.74 | $23.74 | $23.74 | $23.74 | $22.78 | 0 |
| 2020-04-15 | $23.74 | $23.74 | $23.74 | $23.74 | $22.78 | 301 |
| 2020-04-14 | $28.00 | $28.00 | $28.00 | $28.00 | $26.87 | 0 |
| 2020-04-13 | $28.00 | $28.00 | $28.00 | $28.00 | $26.87 | 0 |
| 2020-04-09 | $28.00 | $28.00 | $28.00 | $28.00 | $26.87 | 0 |
| 2020-04-08 | $28.00 | $28.00 | $28.00 | $28.00 | $26.87 | 0 |
| 2020-04-07 | $28.00 | $28.00 | $28.00 | $28.00 | $26.87 | 0 |
| 2020-04-06 | $28.00 | $28.00 | $28.00 | $28.00 | $26.87 | 0 |
| 2020-04-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.87 | 0 |
| 2020-04-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.87 | 0 |
| 2020-04-01 | $28.00 | $28.00 | $28.00 | $28.00 | $26.87 | 0 |
| 2020-03-31 | $28.00 | $28.00 | $28.00 | $28.00 | $26.87 | 0 |
| 2020-03-30 | $28.00 | $28.00 | $28.00 | $28.00 | $26.87 | 0 |
| 2020-03-27 | $28.00 | $28.00 | $28.00 | $28.00 | $26.87 | 0 |
| 2020-03-26 | $28.00 | $28.00 | $28.00 | $28.00 | $26.87 | 1,400 |
| 2020-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.99 | 0 |
| 2020-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.99 | 0 |
| 2020-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.99 | 0 |
| 2020-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.99 | 0 |
| 2020-03-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.99 | 4 |
| 2020-03-18 | $25.75 | $25.75 | $25.00 | $25.00 | $23.99 | 701 |
| 2020-03-17 | $29.00 | $29.00 | $29.00 | $29.00 | $27.83 | 0 |
| 2020-03-16 | $29.00 | $29.00 | $29.00 | $29.00 | $27.83 | 6 |
| 2020-03-13 | $29.00 | $29.00 | $29.00 | $29.00 | $27.83 | 0 |
| 2020-03-12 | $29.00 | $29.00 | $29.00 | $29.00 | $27.83 | 1 |
| 2020-03-11 | $29.00 | $29.00 | $29.00 | $29.00 | $27.83 | 100 |
| 2020-03-10 | $29.00 | $29.00 | $29.00 | $29.00 | $27.83 | 0 |
| 2020-03-09 | $30.00 | $30.00 | $29.00 | $29.00 | $27.83 | 200 |
| 2020-03-06 | $30.00 | $30.00 | $30.00 | $30.00 | $28.79 | 200 |
| 2020-03-05 | $31.10 | $31.10 | $31.10 | $31.10 | $29.85 | 0 |
| 2020-03-04 | $31.10 | $31.10 | $31.10 | $31.10 | $29.85 | 0 |
| 2020-03-03 | $31.11 | $31.11 | $31.10 | $31.10 | $29.85 | 300 |
| 2020-03-02 | $32.65 | $32.65 | $32.00 | $32.00 | $30.71 | 400 |
| 2020-02-28 | $33.42 | $33.42 | $33.42 | $33.42 | $32.07 | 50 |
| 2020-02-27 | $33.52 | $33.52 | $33.52 | $33.52 | $32.17 | 0 |
| 2020-02-26 | $33.80 | $33.80 | $33.52 | $33.52 | $32.07 | 524 |
| 2020-02-25 | $33.80 | $33.80 | $33.80 | $33.80 | $32.34 | 0 |
| 2020-02-24 | $33.80 | $33.80 | $33.80 | $33.80 | $32.34 | 0 |
| 2020-02-21 | $33.80 | $33.80 | $33.80 | $33.80 | $32.34 | 300 |
| 2020-02-20 | $33.81 | $33.81 | $33.81 | $33.81 | $32.35 | 0 |
| 2020-02-19 | $33.81 | $33.81 | $33.81 | $33.81 | $32.35 | 562 |
| 2020-02-18 | $33.75 | $33.75 | $33.75 | $33.75 | $32.29 | 0 |
| 2020-02-14 | $33.75 | $33.75 | $33.75 | $33.75 | $32.29 | 0 |
| 2020-02-13 | $33.75 | $33.75 | $33.75 | $33.75 | $32.29 | 0 |
| 2020-02-12 | $33.75 | $33.75 | $33.75 | $33.75 | $32.29 | 0 |
| 2020-02-11 | $33.75 | $33.75 | $33.75 | $33.75 | $32.29 | 10 |
| 2020-02-10 | $33.75 | $33.75 | $33.75 | $33.75 | $32.29 | 0 |
| 2020-02-07 | $33.75 | $33.75 | $33.75 | $33.75 | $32.29 | 0 |
| 2020-02-06 | $33.75 | $33.75 | $33.75 | $33.75 | $32.29 | 0 |
| 2020-02-05 | $33.95 | $33.95 | $33.75 | $33.75 | $32.29 | 450 |
| 2020-02-04 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2020-02-03 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 100 |
| 2020-01-31 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2020-01-30 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 2,000 |
| 2020-01-29 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2020-01-28 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2020-01-27 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2020-01-24 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2020-01-23 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2020-01-22 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2020-01-21 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2020-01-17 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2020-01-16 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 577 |
| 2020-01-15 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 2,000 |
| 2020-01-14 | $34.01 | $34.01 | $34.01 | $34.01 | $32.54 | 0 |
| 2020-01-13 | $34.01 | $34.01 | $34.01 | $34.01 | $32.54 | 0 |
| 2020-01-10 | $34.01 | $34.01 | $34.01 | $34.01 | $32.54 | 0 |
| 2020-01-09 | $34.01 | $34.01 | $34.01 | $34.01 | $32.54 | 0 |
| 2020-01-08 | $34.01 | $34.01 | $34.01 | $34.01 | $32.54 | 0 |
| 2020-01-07 | $34.01 | $34.01 | $34.01 | $34.01 | $32.54 | 0 |
| 2020-01-06 | $34.01 | $34.01 | $34.01 | $34.01 | $32.54 | 0 |
| 2020-01-03 | $34.01 | $34.01 | $34.01 | $34.01 | $32.54 | 2 |
| 2020-01-02 | $34.01 | $34.01 | $34.01 | $34.01 | $32.54 | 577 |
| 2019-12-31 | $34.80 | $35.00 | $34.80 | $35.00 | $33.49 | 400 |
| 2019-12-30 | $33.75 | $33.75 | $33.75 | $33.75 | $32.29 | 0 |
| 2019-12-27 | $33.85 | $33.85 | $33.75 | $33.75 | $32.29 | 225 |
| 2019-12-26 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2019-12-24 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 100 |
| 2019-12-23 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2019-12-20 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2019-12-19 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 100 |
| 2019-12-18 | $33.80 | $33.80 | $33.80 | $33.80 | $32.34 | 801 |
| 2019-12-17 | $33.80 | $33.80 | $33.80 | $33.80 | $32.34 | 501 |
| 2019-12-16 | $33.62 | $33.62 | $33.62 | $33.62 | $32.17 | 9 |
| 2019-12-13 | $33.62 | $33.62 | $33.62 | $33.62 | $32.17 | 0 |
| 2019-12-12 | $33.62 | $33.62 | $33.62 | $33.62 | $32.17 | 1 |
| 2019-12-11 | $33.81 | $33.81 | $33.62 | $33.62 | $32.17 | 500 |
| 2019-12-10 | $33.81 | $33.81 | $33.81 | $33.81 | $32.35 | 0 |
| 2019-12-09 | $33.81 | $33.81 | $33.81 | $33.81 | $32.35 | 0 |
| 2019-12-06 | $33.91 | $33.91 | $33.81 | $33.81 | $32.35 | 1,736 |
| 2019-12-05 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2019-12-04 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2019-12-03 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2019-12-02 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2019-11-29 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2019-11-27 | $34.00 | $34.00 | $34.00 | $34.00 | $32.53 | 0 |
| 2019-11-26 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-11-25 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-11-22 | $33.86 | $34.00 | $33.86 | $34.00 | $32.44 | 200 |
| 2019-11-21 | $33.82 | $33.82 | $33.82 | $33.82 | $32.27 | 0 |
| 2019-11-20 | $33.82 | $33.82 | $33.82 | $33.82 | $32.27 | 1,200 |
| 2019-11-19 | $33.82 | $33.82 | $33.82 | $33.82 | $32.27 | 196 |
| 2019-11-18 | $33.78 | $33.78 | $33.78 | $33.78 | $32.23 | 0 |
| 2019-11-15 | $33.78 | $33.78 | $33.78 | $33.78 | $32.23 | 0 |
| 2019-11-14 | $33.78 | $33.78 | $33.78 | $33.78 | $32.23 | 0 |
| 2019-11-13 | $33.78 | $33.78 | $33.78 | $33.78 | $32.23 | 0 |
| 2019-11-12 | $33.78 | $33.78 | $33.78 | $33.78 | $32.23 | 500 |
| 2019-11-11 | $33.78 | $33.78 | $33.78 | $33.78 | $32.23 | 400 |
| 2019-11-08 | $33.77 | $33.77 | $33.77 | $33.77 | $32.22 | 0 |
| 2019-11-07 | $33.77 | $33.77 | $33.77 | $33.77 | $32.22 | 196 |
| 2019-11-06 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-11-05 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-11-04 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-11-01 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 50 |
| 2019-10-31 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 20 |
| 2019-10-30 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 30 |
| 2019-10-29 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-10-28 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-10-25 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-10-24 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-10-23 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-10-22 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-10-21 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-10-18 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-10-17 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-10-16 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-10-15 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 0 |
| 2019-10-14 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 1,097 |
| 2019-10-11 | $33.18 | $33.18 | $33.18 | $33.18 | $31.66 | 0 |
| 2019-10-10 | $33.18 | $33.18 | $33.18 | $33.18 | $31.66 | 180 |
| 2019-10-09 | $33.18 | $33.18 | $33.18 | $33.18 | $31.66 | 420 |
| 2019-10-08 | $33.15 | $33.15 | $33.15 | $33.15 | $31.63 | 0 |
| 2019-10-07 | $33.15 | $33.15 | $33.15 | $33.15 | $31.63 | 0 |
| 2019-10-04 | $33.17 | $33.17 | $33.15 | $33.15 | $31.63 | 500 |
| 2019-10-03 | $33.15 | $33.15 | $33.15 | $33.15 | $31.63 | 0 |
| 2019-10-02 | $33.15 | $33.15 | $33.15 | $33.15 | $31.63 | 600 |
| 2019-10-01 | $33.10 | $33.10 | $33.10 | $33.10 | $31.58 | 0 |
| 2019-09-30 | $33.10 | $33.10 | $33.10 | $33.10 | $31.58 | 0 |
| 2019-09-27 | $33.10 | $33.10 | $33.10 | $33.10 | $31.58 | 0 |
| 2019-09-26 | $33.10 | $33.10 | $33.10 | $33.10 | $31.58 | 80 |
| 2019-09-25 | $33.10 | $33.10 | $33.10 | $33.10 | $31.58 | 0 |
| 2019-09-24 | $33.10 | $33.10 | $33.10 | $33.10 | $31.58 | 15,000 |
| 2019-09-23 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 0 |
| 2019-09-20 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 0 |
| 2019-09-19 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 0 |
| 2019-09-18 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 0 |
| 2019-09-17 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 4 |
| 2019-09-16 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 4 |
| 2019-09-13 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 0 |
| 2019-09-12 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 1 |
| 2019-09-11 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 0 |
| 2019-09-10 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 0 |
| 2019-09-09 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 0 |
| 2019-09-06 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 0 |
| 2019-09-05 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 0 |
| 2019-09-04 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 0 |
| 2019-09-03 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 0 |
| 2019-08-30 | $34.35 | $34.35 | $34.35 | $34.35 | $32.77 | 7 |
| 2019-08-29 | $34.25 | $34.35 | $34.25 | $34.35 | $32.77 | 300 |
| 2019-08-28 | $34.50 | $34.50 | $34.50 | $34.50 | $32.82 | 0 |
| 2019-08-27 | $34.50 | $34.50 | $34.50 | $34.50 | $32.82 | 0 |
| 2019-08-26 | $32.62 | $34.50 | $32.62 | $34.50 | $32.82 | 1,200 |
| 2019-08-23 | $32.60 | $32.60 | $32.60 | $32.60 | $31.01 | 0 |
| 2019-08-22 | $32.60 | $32.60 | $32.60 | $32.60 | $31.01 | 80 |
| 2019-08-21 | $32.60 | $32.60 | $32.60 | $32.60 | $31.01 | 157 |
| 2019-08-20 | $33.25 | $33.25 | $33.25 | $33.25 | $31.63 | 0 |
| 2019-08-19 | $33.25 | $33.25 | $33.25 | $33.25 | $31.63 | 50 |
| 2019-08-15 | $33.25 | $33.25 | $33.25 | $33.25 | $31.63 | 100 |
| 2019-08-14 | $33.25 | $33.25 | $33.25 | $33.25 | $31.63 | 69 |
| 2019-08-13 | $33.25 | $33.25 | $33.25 | $33.25 | $31.63 | 54,548 |
| 2019-08-12 | $33.00 | $33.00 | $33.00 | $33.00 | $31.39 | 100 |
| 2019-08-09 | $33.55 | $33.55 | $33.55 | $33.55 | $31.92 | 200 |
| 2019-08-08 | $33.55 | $33.55 | $33.55 | $33.55 | $31.92 | 0 |
| 2019-08-07 | $33.55 | $33.55 | $33.55 | $33.55 | $31.92 | 200 |
| 2019-08-06 | $33.55 | $33.55 | $33.55 | $33.55 | $31.92 | 235 |
| 2019-08-05 | $35.00 | $35.00 | $35.00 | $35.00 | $33.30 | 200 |
| 2019-08-02 | $35.00 | $35.00 | $35.00 | $35.00 | $33.30 | 200 |
| 2019-08-01 | $35.00 | $35.00 | $35.00 | $35.00 | $33.30 | 200 |
| 2019-07-31 | $35.00 | $35.00 | $35.00 | $35.00 | $33.30 | 200 |
| 2019-07-30 | $35.00 | $35.00 | $35.00 | $35.00 | $33.30 | 200 |
| 2019-07-29 | $32.75 | $34.00 | $32.75 | $34.00 | $32.34 | 1,100 |
| 2019-07-26 | $34.00 | $34.00 | $34.00 | $34.00 | $32.34 | 0 |
| 2019-07-25 | $34.00 | $34.00 | $34.00 | $34.00 | $32.34 | 0 |
| 2019-07-24 | $32.75 | $34.00 | $32.75 | $34.00 | $32.34 | 1,128 |
| 2019-07-23 | $32.32 | $32.32 | $32.32 | $32.32 | $30.75 | 0 |
| 2019-07-22 | $32.32 | $32.32 | $32.32 | $32.32 | $30.75 | 0 |
| 2019-07-19 | $32.32 | $32.32 | $32.32 | $32.32 | $30.75 | 10 |
| 2019-07-18 | $32.32 | $32.32 | $32.32 | $32.32 | $30.75 | 100 |
| 2019-07-17 | $32.32 | $32.32 | $32.32 | $32.32 | $30.75 | 600 |
| 2019-07-16 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-07-15 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-07-12 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-07-11 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-07-10 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-07-09 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-07-08 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-07-05 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 300 |
| 2019-07-03 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-07-02 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-07-01 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-06-28 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-06-27 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-06-26 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 498 |
| 2019-06-25 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-06-24 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-06-21 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-06-18 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 1 |
| 2019-06-17 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 4 |
| 2019-06-14 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-06-13 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 1 |
| 2019-06-12 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 120 |
| 2019-06-11 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 0 |
| 2019-06-10 | $32.25 | $32.25 | $32.25 | $32.25 | $30.68 | 500 |
| 2019-06-06 | $33.00 | $33.00 | $33.00 | $33.00 | $31.39 | 35 |
| 2019-06-05 | $33.00 | $33.00 | $33.00 | $33.00 | $31.39 | 700 |
| 2019-06-03 | $32.00 | $32.00 | $32.00 | $32.00 | $30.44 | 0 |
| 2019-05-31 | $32.00 | $32.00 | $32.00 | $32.00 | $30.44 | 0 |
| 2019-05-30 | $32.00 | $32.00 | $32.00 | $32.00 | $30.44 | 0 |
| 2019-05-29 | $32.00 | $32.00 | $32.00 | $32.00 | $30.36 | 0 |
| 2019-05-28 | $32.00 | $32.00 | $32.00 | $32.00 | $30.36 | 0 |
| 2019-05-24 | $32.00 | $32.00 | $32.00 | $32.00 | $30.36 | 0 |
| 2019-05-23 | $32.00 | $32.00 | $32.00 | $32.00 | $30.36 | 0 |
| 2019-05-22 | $32.00 | $32.00 | $32.00 | $32.00 | $30.36 | 0 |
| 2019-05-21 | $32.00 | $32.00 | $32.00 | $32.00 | $30.36 | 0 |
| 2019-05-20 | $32.00 | $32.00 | $32.00 | $32.00 | $30.36 | 475 |
| 2019-05-17 | $32.50 | $32.50 | $32.50 | $32.50 | $30.83 | 0 |
| 2019-05-16 | $32.50 | $32.50 | $32.50 | $32.50 | $30.83 | 100 |
| 2019-05-15 | $32.50 | $32.50 | $32.50 | $32.50 | $30.83 | 0 |
| 2019-05-14 | $32.50 | $32.50 | $32.50 | $32.50 | $30.83 | 100 |
| 2019-05-13 | $32.00 | $32.00 | $32.00 | $32.00 | $30.36 | 0 |
| 2019-05-10 | $32.00 | $32.00 | $32.00 | $32.00 | $30.36 | 0 |
| 2019-05-09 | $32.00 | $32.00 | $32.00 | $32.00 | $30.36 | 0 |
| 2019-05-08 | $32.00 | $32.00 | $32.00 | $32.00 | $30.36 | 500 |
| 2019-05-07 | $32.49 | $32.49 | $32.49 | $32.49 | $30.82 | 0 |
| 2019-05-06 | $32.49 | $32.49 | $32.49 | $32.49 | $30.82 | 0 |
| 2019-05-03 | $32.49 | $32.49 | $32.49 | $32.49 | $30.82 | 100 |
| 2019-05-02 | $32.50 | $32.50 | $32.50 | $32.50 | $30.83 | 100 |
| 2019-05-01 | $31.90 | $31.90 | $31.90 | $31.90 | $30.26 | 194 |
| 2019-04-30 | $34.64 | $34.64 | $34.64 | $34.64 | $32.86 | 0 |
| 2019-04-29 | $31.90 | $34.64 | $31.90 | $34.64 | $32.86 | 734 |
| 2019-04-25 | $31.66 | $31.66 | $31.66 | $31.66 | $30.03 | 100 |
| 2019-04-24 | $31.60 | $31.63 | $31.60 | $31.60 | $29.98 | 400 |
| 2019-04-23 | $31.35 | $31.35 | $31.31 | $31.31 | $29.70 | 1,800 |
| 2019-04-22 | $31.35 | $31.35 | $31.35 | $31.35 | $29.74 | 0 |
| 2019-04-18 | $31.35 | $31.35 | $31.35 | $31.35 | $29.74 | 0 |
| 2019-04-17 | $31.35 | $31.35 | $31.35 | $31.35 | $29.74 | 0 |
| 2019-04-16 | $31.25 | $31.35 | $31.25 | $31.35 | $29.74 | 820 |
| 2019-04-15 | $31.20 | $31.20 | $31.20 | $31.20 | $29.60 | 0 |
| 2019-04-12 | $31.20 | $31.20 | $31.20 | $31.20 | $29.60 | 0 |
| 2019-04-11 | $31.20 | $31.20 | $31.20 | $31.20 | $29.60 | 0 |
| 2019-04-10 | $31.20 | $31.20 | $31.20 | $31.20 | $29.60 | 0 |
| 2019-04-09 | $31.20 | $31.20 | $31.20 | $31.20 | $29.60 | 500 |
| 2019-04-08 | $31.05 | $31.05 | $31.05 | $31.05 | $29.46 | 0 |
| 2019-04-05 | $31.05 | $31.05 | $31.05 | $31.05 | $29.46 | 0 |
| 2019-04-04 | $31.05 | $31.05 | $31.05 | $31.05 | $29.46 | 0 |
| 2019-04-03 | $31.05 | $31.05 | $31.05 | $31.05 | $29.46 | 0 |
| 2019-04-02 | $31.05 | $31.05 | $31.05 | $31.05 | $29.46 | 0 |
| 2019-04-01 | $31.05 | $31.05 | $31.05 | $31.05 | $29.46 | 0 |
| 2019-03-29 | $31.05 | $31.05 | $31.05 | $31.05 | $29.46 | 0 |
| 2019-03-28 | $31.05 | $31.05 | $31.05 | $31.05 | $29.46 | 0 |
| 2019-03-27 | $31.05 | $31.05 | $31.05 | $31.05 | $29.46 | 0 |
| 2019-03-26 | $31.05 | $31.05 | $31.05 | $31.05 | $29.46 | 0 |
| 2019-03-25 | $31.05 | $31.05 | $31.05 | $31.05 | $29.46 | 0 |
| 2019-03-22 | $31.13 | $31.13 | $31.05 | $31.05 | $29.46 | 1,950 |
| 2019-03-21 | $31.05 | $31.05 | $31.05 | $31.05 | $29.46 | 0 |
| 2019-03-20 | $31.05 | $31.05 | $31.05 | $31.05 | $29.46 | 0 |
| 2019-03-19 | $31.05 | $31.05 | $31.05 | $31.05 | $29.46 | 416 |
| 2019-03-18 | $31.06 | $31.06 | $31.05 | $31.05 | $29.46 | 432 |
| 2019-03-15 | $31.00 | $31.00 | $31.00 | $31.00 | $29.41 | 7 |
| 2019-03-14 | $31.00 | $31.00 | $31.00 | $31.00 | $29.41 | 0 |
| 2019-03-13 | $31.00 | $31.00 | $31.00 | $31.00 | $29.41 | 1 |
| 2019-03-12 | $31.00 | $31.00 | $31.00 | $31.00 | $29.41 | 0 |
| 2019-03-11 | $31.00 | $31.00 | $31.00 | $31.00 | $29.41 | 0 |
| 2019-03-08 | $31.00 | $31.00 | $31.00 | $31.00 | $29.41 | 400 |
| 2019-03-07 | $31.00 | $31.00 | $31.00 | $31.00 | $29.41 | 426 |
| 2019-03-06 | $31.20 | $31.20 | $31.20 | $31.20 | $29.60 | 6 |
| 2019-03-05 | $31.20 | $31.20 | $31.20 | $31.20 | $29.60 | 400 |
| 2019-03-04 | $31.20 | $31.20 | $31.20 | $31.20 | $29.60 | 1,295 |
| 2019-03-01 | $31.17 | $31.17 | $31.17 | $31.17 | $29.57 | 0 |
| 2019-02-28 | $31.17 | $31.17 | $31.17 | $31.17 | $29.57 | 0 |
| 2019-02-27 | $31.17 | $31.17 | $31.17 | $31.17 | $29.57 | 298 |
| 2019-02-26 | $31.70 | $31.70 | $31.00 | $31.27 | $29.58 | 6,452 |
| 2019-02-22 | $31.70 | $31.70 | $31.70 | $31.70 | $29.99 | 100 |
| 2019-02-20 | $31.50 | $31.50 | $31.50 | $31.50 | $29.80 | 0 |
| 2019-02-15 | $31.50 | $31.50 | $31.50 | $31.50 | $29.80 | 15 |
| 2019-02-14 | $31.50 | $31.50 | $31.50 | $31.50 | $29.80 | 0 |
| 2019-02-13 | $31.50 | $31.50 | $31.50 | $31.50 | $29.80 | 0 |
| 2019-02-12 | $31.50 | $31.50 | $31.50 | $31.50 | $29.80 | 0 |
| 2019-02-11 | $31.50 | $31.50 | $31.50 | $31.50 | $29.80 | 100 |
| 2019-02-08 | $31.50 | $31.50 | $31.50 | $31.50 | $29.80 | 0 |
| 2019-02-07 | $30.00 | $31.50 | $30.00 | $31.50 | $29.80 | 1,603 |
| 2019-02-06 | $30.00 | $30.00 | $30.00 | $30.00 | $28.38 | 0 |
| 2019-02-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.38 | 0 |
| 2019-02-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.38 | 100 |
| 2019-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $28.38 | 0 |
| 2019-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $28.38 | 0 |
| 2019-01-30 | $30.00 | $30.00 | $30.00 | $30.00 | $28.38 | 0 |
| 2019-01-29 | $30.00 | $30.00 | $30.00 | $30.00 | $28.38 | 100 |
| 2019-01-28 | $29.00 | $29.00 | $29.00 | $29.00 | $27.43 | 0 |
| 2019-01-25 | $29.00 | $29.00 | $29.00 | $29.00 | $27.43 | 0 |
| 2019-01-24 | $29.00 | $29.00 | $29.00 | $29.00 | $27.43 | 0 |
| 2019-01-23 | $29.00 | $29.00 | $29.00 | $29.00 | $27.43 | 0 |
| 2019-01-22 | $28.53 | $29.00 | $28.05 | $29.00 | $27.43 | 578 |
| 2019-01-18 | $28.50 | $28.50 | $28.50 | $28.50 | $26.96 | 100 |
| 2019-01-17 | $28.00 | $28.00 | $28.00 | $28.00 | $26.49 | 0 |
| 2019-01-16 | $28.00 | $28.00 | $28.00 | $28.00 | $26.49 | 0 |
| 2019-01-15 | $28.00 | $28.00 | $28.00 | $28.00 | $26.49 | 0 |
| 2019-01-14 | $28.50 | $28.50 | $28.00 | $28.00 | $26.49 | 400 |
| 2019-01-11 | $27.75 | $27.75 | $27.75 | $27.75 | $26.25 | 32 |
| 2019-01-10 | $27.75 | $27.75 | $27.75 | $27.75 | $26.25 | 0 |
| 2019-01-09 | $28.35 | $28.35 | $27.75 | $27.75 | $26.25 | 1,200 |
| 2019-01-08 | $28.32 | $28.32 | $28.32 | $28.32 | $26.79 | 0 |
| 2019-01-07 | $28.52 | $28.52 | $28.32 | $28.32 | $26.79 | 1,690 |
| 2019-01-04 | $28.25 | $28.25 | $28.25 | $28.25 | $26.72 | 0 |
| 2019-01-03 | $28.25 | $28.25 | $28.25 | $28.25 | $26.72 | 200 |
| 2018-12-31 | $28.25 | $28.30 | $28.25 | $28.30 | $26.77 | 900 |
| 2018-12-27 | $28.30 | $28.30 | $28.30 | $28.30 | $26.77 | 200 |
| 2018-12-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.43 | 0 |
| 2018-12-24 | $29.00 | $29.00 | $29.00 | $29.00 | $27.43 | 0 |
| 2018-12-21 | $29.00 | $29.00 | $29.00 | $29.00 | $27.43 | 0 |
| 2018-12-20 | $29.00 | $29.00 | $29.00 | $29.00 | $27.43 | 100 |
| 2018-12-18 | $29.05 | $29.05 | $29.05 | $29.05 | $27.48 | 0 |
| 2018-12-17 | $29.05 | $29.05 | $29.05 | $29.05 | $27.48 | 4 |
| 2018-12-14 | $29.05 | $29.05 | $29.05 | $29.05 | $27.48 | 121 |
| 2018-12-13 | $29.05 | $29.05 | $29.05 | $29.05 | $27.48 | 1 |
| 2018-12-12 | $29.05 | $29.05 | $29.05 | $29.05 | $27.48 | 0 |
| 2018-12-11 | $29.30 | $29.30 | $29.05 | $29.05 | $27.48 | 300 |
| 2018-12-10 | $29.50 | $29.50 | $29.50 | $29.50 | $27.90 | 0 |
| 2018-12-07 | $29.50 | $29.50 | $29.50 | $29.50 | $27.90 | 0 |
| 2018-12-04 | $29.50 | $29.50 | $29.50 | $29.50 | $27.90 | 0 |
| 2018-12-03 | $29.50 | $29.50 | $29.50 | $29.50 | $27.90 | 0 |
| 2018-11-30 | $29.50 | $29.50 | $29.50 | $29.50 | $27.90 | 0 |
| 2018-11-29 | $29.50 | $29.50 | $29.50 | $29.50 | $27.90 | 0 |
| 2018-11-28 | $29.50 | $29.50 | $29.50 | $29.50 | $27.82 | 0 |
| 2018-11-27 | $29.50 | $29.50 | $29.50 | $29.50 | $27.82 | 800 |
| 2018-11-26 | $29.60 | $29.60 | $29.60 | $29.60 | $27.91 | 0 |
| 2018-11-21 | $29.60 | $29.60 | $29.60 | $29.60 | $27.91 | 0 |
| 2018-11-20 | $29.60 | $29.60 | $29.60 | $29.60 | $27.91 | 0 |
| 2018-11-19 | $29.60 | $29.60 | $29.60 | $29.60 | $27.91 | 0 |
| 2018-11-16 | $29.60 | $29.60 | $29.60 | $29.60 | $27.91 | 0 |
| 2018-11-15 | $29.60 | $29.60 | $29.60 | $29.60 | $27.91 | 3,050 |
| 2018-11-14 | $31.00 | $31.00 | $30.00 | $30.00 | $28.29 | 350 |
| 2018-11-13 | $29.60 | $29.60 | $29.60 | $29.60 | $27.91 | 3,600 |
| 2018-11-12 | $29.80 | $29.80 | $29.80 | $29.80 | $28.10 | 0 |
| 2018-11-09 | $29.80 | $29.80 | $29.80 | $29.80 | $28.10 | 0 |
| 2018-11-08 | $29.80 | $29.80 | $29.80 | $29.80 | $28.10 | 0 |
| 2018-11-07 | $29.80 | $29.80 | $29.80 | $29.80 | $28.10 | 100 |
| 2018-11-06 | $30.00 | $30.00 | $30.00 | $30.00 | $28.29 | 0 |
| 2018-11-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.29 | 100 |
| 2018-11-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.29 | 0 |
| 2018-11-01 | $30.00 | $30.00 | $30.00 | $30.00 | $28.29 | 0 |
| 2018-10-31 | $30.00 | $30.00 | $30.00 | $30.00 | $28.29 | 0 |
| 2018-10-30 | $30.00 | $30.00 | $30.00 | $30.00 | $28.29 | 0 |
| 2018-10-29 | $30.00 | $30.00 | $30.00 | $30.00 | $28.29 | 0 |
| 2018-10-26 | $30.00 | $30.00 | $30.00 | $30.00 | $28.29 | 0 |
| 2018-10-25 | $30.00 | $30.25 | $30.00 | $30.00 | $28.29 | 350 |
| 2018-10-24 | $30.60 | $30.60 | $30.60 | $30.60 | $28.86 | 100 |
| 2018-10-23 | $30.60 | $30.60 | $30.60 | $30.60 | $28.86 | 0 |
| 2018-10-22 | $30.80 | $30.80 | $30.60 | $30.60 | $28.86 | 550 |
| 2018-10-19 | $31.05 | $31.05 | $31.05 | $31.05 | $29.28 | 0 |
| 2018-10-18 | $31.05 | $31.05 | $31.05 | $31.05 | $29.28 | 0 |
| 2018-10-17 | $31.05 | $31.05 | $31.05 | $31.05 | $29.28 | 0 |
| 2018-10-16 | $31.05 | $31.05 | $31.05 | $31.05 | $29.28 | 1,050 |
| 2018-10-15 | $31.05 | $31.05 | $31.05 | $31.05 | $29.28 | 0 |
| 2018-10-12 | $31.53 | $31.53 | $31.05 | $31.05 | $29.28 | 550 |
| 2018-10-11 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-10-10 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-10-09 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-10-08 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-10-05 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-10-04 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-10-03 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-10-02 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-10-01 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-09-28 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-09-27 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-09-26 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-09-25 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-09-24 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-09-21 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-09-20 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-09-19 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
| 2018-09-18 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 1 |
| 2018-09-17 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 5 |
| 2018-09-14 | $31.30 | $31.50 | $31.30 | $31.50 | $29.71 | 400 |
| 2018-09-13 | $31.10 | $31.10 | $31.10 | $31.10 | $29.33 | 1 |
| 2018-09-12 | $31.10 | $31.10 | $31.10 | $31.10 | $29.33 | 0 |
| 2018-09-11 | $31.10 | $31.10 | $31.10 | $31.10 | $29.33 | 0 |
| 2018-09-10 | $31.10 | $31.10 | $31.10 | $31.10 | $29.33 | 0 |
| 2018-09-07 | $31.10 | $31.10 | $31.10 | $31.10 | $29.33 | 0 |
| 2018-09-06 | $31.10 | $31.10 | $31.10 | $31.10 | $29.33 | 0 |
| 2018-09-05 | $31.10 | $31.10 | $31.10 | $31.10 | $29.33 | 0 |
| 2018-09-04 | $31.10 | $31.10 | $31.10 | $31.10 | $29.33 | 0 |
| 2018-08-31 | $31.10 | $31.10 | $31.10 | $31.10 | $29.33 | 100 |
| 2018-08-30 | $31.10 | $31.10 | $31.10 | $31.10 | $29.33 | 0 |
| 2018-08-29 | $31.10 | $31.10 | $31.10 | $31.10 | $29.24 | 0 |
| 2018-08-28 | $31.10 | $31.10 | $31.10 | $31.10 | $29.24 | 1,000 |
| 2018-08-27 | $30.50 | $30.50 | $30.50 | $30.50 | $28.68 | 0 |
| 2018-08-24 | $30.50 | $30.50 | $30.50 | $30.50 | $28.68 | 0 |
| 2018-08-23 | $30.50 | $30.50 | $30.50 | $30.50 | $28.68 | 0 |
| 2018-08-22 | $30.50 | $30.50 | $30.50 | $30.50 | $28.68 | 20,000 |
| 2018-08-21 | $31.85 | $31.85 | $31.85 | $31.85 | $29.95 | 0 |
| 2018-08-20 | $31.85 | $31.85 | $31.85 | $31.85 | $29.95 | 100 |
| 2018-08-17 | $31.85 | $31.85 | $31.85 | $31.85 | $29.95 | 100 |
| 2018-08-16 | $31.00 | $31.00 | $31.00 | $31.00 | $29.15 | 0 |
| 2018-08-15 | $31.74 | $31.74 | $31.00 | $31.00 | $29.15 | 1,355 |
| 2018-08-14 | $31.75 | $31.75 | $31.75 | $31.75 | $29.85 | 0 |
| 2018-08-13 | $31.75 | $31.75 | $31.75 | $31.75 | $29.85 | 0 |
| 2018-08-10 | $31.75 | $31.75 | $31.75 | $31.75 | $29.85 | 0 |
| 2018-08-09 | $31.75 | $31.75 | $31.75 | $31.75 | $29.85 | 10 |
| 2018-08-08 | $31.75 | $31.75 | $31.75 | $31.75 | $29.85 | 800 |
| 2018-08-07 | $31.00 | $31.00 | $31.00 | $31.00 | $29.15 | 0 |
| 2018-08-06 | $31.00 | $31.00 | $31.00 | $31.00 | $29.15 | 0 |
| 2018-08-03 | $31.00 | $31.00 | $31.00 | $31.00 | $29.15 | 0 |
| 2018-08-02 | $31.00 | $31.00 | $31.00 | $31.00 | $29.15 | 0 |
| 2018-08-01 | $31.00 | $31.00 | $31.00 | $31.00 | $29.15 | 0 |
| 2018-07-31 | $31.00 | $31.00 | $31.00 | $31.00 | $29.15 | 1,100 |
| 2018-07-30 | $32.00 | $32.00 | $32.00 | $32.00 | $30.09 | 0 |
| 2018-07-27 | $32.00 | $32.00 | $32.00 | $32.00 | $30.09 | 0 |
| 2018-07-26 | $32.00 | $32.00 | $32.00 | $32.00 | $30.09 | 0 |
| 2018-07-25 | $32.00 | $32.00 | $32.00 | $32.00 | $30.09 | 0 |
| 2018-07-24 | $30.20 | $32.00 | $30.20 | $32.00 | $30.09 | 3,200 |
| 2018-07-23 | $30.05 | $30.05 | $30.05 | $30.05 | $28.26 | 0 |
| 2018-07-20 | $30.05 | $30.05 | $30.05 | $30.05 | $28.26 | 0 |
| 2018-07-19 | $30.05 | $30.05 | $30.05 | $30.05 | $28.26 | 0 |
| 2018-07-18 | $30.05 | $30.05 | $30.05 | $30.05 | $28.26 | 0 |
| 2018-07-17 | $30.05 | $30.05 | $30.05 | $30.05 | $28.26 | 0 |
| 2018-07-16 | $30.05 | $30.05 | $30.05 | $30.05 | $28.26 | 0 |
| 2018-07-13 | $30.05 | $30.05 | $30.05 | $30.05 | $28.26 | 9 |
| 2018-07-12 | $30.05 | $30.05 | $30.05 | $30.05 | $28.26 | 0 |
| 2018-07-11 | $30.05 | $30.05 | $30.05 | $30.05 | $28.26 | 0 |
| 2018-07-10 | $30.05 | $30.05 | $30.05 | $30.05 | $28.26 | 0 |
| 2018-07-09 | $30.05 | $30.05 | $30.05 | $30.05 | $28.26 | 901 |
| 2018-07-06 | $30.05 | $30.05 | $30.05 | $30.05 | $28.26 | 0 |
| 2018-07-05 | $30.05 | $30.05 | $30.05 | $30.05 | $28.26 | 900 |
| 2018-07-03 | $30.14 | $30.14 | $30.14 | $30.14 | $28.34 | 0 |
| 2018-07-02 | $30.14 | $30.14 | $30.14 | $30.14 | $28.34 | 0 |
| 2018-06-29 | $30.14 | $30.14 | $30.14 | $30.14 | $28.34 | 0 |
| 2018-06-28 | $30.14 | $30.14 | $30.14 | $30.14 | $28.34 | 0 |
| 2018-06-27 | $30.14 | $30.14 | $30.14 | $30.14 | $28.34 | 0 |
| 2018-06-26 | $30.14 | $30.14 | $30.14 | $30.14 | $28.34 | 0 |
| 2018-06-25 | $30.14 | $30.14 | $30.14 | $30.14 | $28.34 | 0 |
| 2018-06-22 | $30.14 | $30.14 | $30.14 | $30.14 | $28.34 | 0 |
| 2018-06-21 | $30.14 | $30.14 | $30.14 | $30.14 | $28.34 | 0 |
| 2018-06-20 | $30.14 | $30.14 | $30.14 | $30.14 | $28.34 | 0 |
| 2018-06-19 | $30.14 | $30.14 | $30.14 | $30.14 | $28.34 | 6 |
| 2018-06-18 | $30.14 | $30.14 | $30.14 | $30.14 | $28.34 | 0 |
| 2018-06-15 | $30.14 | $30.14 | $30.14 | $30.14 | $28.34 | 5 |
| 2018-06-14 | $30.14 | $30.14 | $30.14 | $30.14 | $28.34 | 100 |
| 2018-06-13 | $30.19 | $30.19 | $30.19 | $30.19 | $28.39 | 1 |
| 2018-06-12 | $30.19 | $30.19 | $30.19 | $30.19 | $28.39 | 100 |
| 2018-06-11 | $30.20 | $30.20 | $30.20 | $30.20 | $28.40 | 0 |
| 2018-06-08 | $30.20 | $30.20 | $30.20 | $30.20 | $28.40 | 0 |
| 2018-06-07 | $30.20 | $30.20 | $30.20 | $30.20 | $28.40 | 0 |
| 2018-06-06 | $30.20 | $30.20 | $30.20 | $30.20 | $28.40 | 0 |
| 2018-06-05 | $30.20 | $30.20 | $30.20 | $30.20 | $28.40 | 0 |
| 2018-06-04 | $30.20 | $30.20 | $30.20 | $30.20 | $28.40 | 0 |
| 2018-06-01 | $30.20 | $30.20 | $30.20 | $30.20 | $28.40 | 0 |
| 2018-05-31 | $30.20 | $30.20 | $30.20 | $30.20 | $28.40 | 1,194 |
| 2018-05-30 | $30.30 | $30.30 | $30.20 | $30.20 | $28.40 | 606 |
| 2018-05-29 | $30.30 | $30.30 | $30.30 | $30.30 | $28.41 | 200 |
| 2018-05-25 | $30.25 | $30.25 | $30.25 | $30.25 | $28.36 | 100 |
| 2018-05-24 | $30.25 | $30.25 | $30.25 | $30.25 | $28.36 | 0 |
| 2018-05-23 | $30.25 | $30.25 | $30.25 | $30.25 | $28.36 | 100 |
| 2018-05-22 | $30.30 | $30.30 | $30.25 | $30.30 | $28.41 | 3,020 |
| 2018-05-21 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-05-18 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-05-17 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-05-16 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-05-15 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-05-14 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-05-11 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-05-10 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-05-09 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-05-08 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-05-07 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-05-04 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-05-03 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 200 |
| 2018-05-02 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-05-01 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-04-30 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-04-27 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-04-26 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-04-25 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-04-24 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 200 |
| 2018-04-23 | $30.99 | $30.99 | $30.99 | $30.99 | $29.05 | 100 |
| 2018-04-20 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-04-19 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 0 |
| 2018-04-18 | $30.55 | $30.55 | $30.55 | $30.55 | $28.64 | 100 |
| 2018-04-17 | $30.53 | $31.00 | $30.53 | $31.00 | $29.06 | 2,200 |
| 2018-04-16 | $30.60 | $30.60 | $30.55 | $30.56 | $28.65 | 1,000 |
| 2018-04-13 | $30.60 | $30.60 | $30.60 | $30.60 | $28.69 | 1 |
| 2018-04-12 | $30.60 | $30.60 | $30.60 | $30.60 | $28.69 | 0 |
| 2018-04-11 | $30.60 | $30.60 | $30.60 | $30.60 | $28.69 | 0 |
| 2018-04-10 | $30.60 | $30.60 | $30.60 | $30.60 | $28.69 | 198 |
| 2018-04-09 | $30.60 | $30.60 | $30.60 | $30.60 | $28.69 | 69 |
| 2018-04-06 | $30.60 | $30.60 | $30.60 | $30.60 | $28.69 | 100 |
| 2018-04-05 | $30.80 | $30.80 | $30.80 | $30.80 | $28.88 | 0 |
| 2018-04-04 | $30.80 | $30.80 | $30.80 | $30.80 | $28.88 | 0 |
| 2018-04-03 | $30.80 | $30.80 | $30.80 | $30.80 | $28.88 | 0 |
| 2018-04-02 | $30.80 | $30.80 | $30.80 | $30.80 | $28.88 | 0 |
| 2018-03-29 | $30.80 | $30.80 | $30.80 | $30.80 | $28.88 | 0 |
| 2018-03-28 | $30.80 | $30.80 | $30.80 | $30.80 | $28.88 | 200 |
| 2018-03-27 | $31.00 | $31.00 | $31.00 | $31.00 | $29.06 | 100 |
| 2018-03-26 | $31.05 | $31.05 | $31.00 | $31.00 | $29.06 | 400 |
| 2018-03-23 | $31.05 | $31.05 | $31.05 | $31.05 | $29.11 | 100 |
| 2018-03-22 | $31.43 | $31.43 | $31.43 | $31.43 | $29.47 | 100 |
| 2018-03-21 | $31.07 | $31.07 | $31.07 | $31.07 | $29.13 | 101 |
| 2018-03-20 | $31.10 | $31.24 | $31.10 | $31.10 | $29.16 | 504 |
| 2018-03-19 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2018-03-16 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 3 |
| 2018-03-15 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2018-03-14 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2018-03-13 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2018-03-12 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2018-03-09 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2018-03-08 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2018-03-07 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2018-03-06 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2018-03-05 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2018-03-02 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2018-03-01 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2018-02-28 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2018-02-27 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 100 |
| 2018-02-26 | $31.80 | $31.80 | $31.80 | $31.80 | $29.81 | 0 |
| 2018-02-23 | $31.80 | $31.80 | $31.80 | $31.80 | $29.81 | 0 |
| 2018-02-22 | $31.80 | $31.80 | $31.80 | $31.80 | $29.81 | 0 |
| 2018-02-21 | $31.80 | $31.80 | $31.80 | $31.80 | $29.81 | 0 |
| 2018-02-20 | $31.80 | $31.80 | $31.80 | $31.80 | $29.81 | 0 |
| 2018-02-16 | $31.80 | $31.80 | $31.80 | $31.80 | $29.81 | 0 |
| 2018-02-15 | $31.80 | $31.80 | $31.80 | $31.80 | $29.81 | 0 |
| 2018-02-14 | $31.80 | $31.80 | $31.80 | $31.80 | $29.81 | 0 |
| 2018-02-13 | $31.80 | $31.80 | $31.80 | $31.80 | $29.81 | 0 |
| 2018-02-12 | $31.80 | $31.80 | $31.80 | $31.80 | $29.81 | 800 |
| 2018-02-09 | $31.90 | $32.00 | $31.90 | $32.00 | $30.00 | 300 |
| 2018-02-08 | $32.00 | $32.00 | $32.00 | $32.00 | $30.00 | 32 |
| 2018-02-07 | $32.00 | $32.00 | $32.00 | $32.00 | $30.00 | 0 |
| 2018-02-06 | $32.00 | $32.00 | $32.00 | $32.00 | $30.00 | 100 |
| 2018-02-05 | $32.00 | $32.00 | $32.00 | $32.00 | $30.00 | 700 |
| 2018-02-02 | $32.00 | $32.00 | $32.00 | $32.00 | $30.00 | 100 |
| 2018-02-01 | $32.00 | $32.00 | $32.00 | $32.00 | $30.00 | 0 |
| 2018-01-31 | $32.10 | $32.10 | $32.00 | $32.00 | $30.00 | 300 |
| 2018-01-30 | $32.50 | $32.50 | $32.50 | $32.50 | $30.47 | 0 |
| 2018-01-29 | $32.50 | $32.50 | $32.50 | $32.50 | $30.47 | 100 |
| 2018-01-26 | $32.60 | $32.60 | $32.60 | $32.60 | $30.56 | 0 |
| 2018-01-25 | $32.60 | $32.60 | $32.60 | $32.60 | $30.56 | 0 |
| 2018-01-24 | $32.60 | $32.60 | $32.60 | $32.60 | $30.56 | 0 |
| 2018-01-23 | $32.60 | $32.60 | $32.60 | $32.60 | $30.56 | 0 |
| 2018-01-22 | $32.49 | $32.60 | $32.10 | $32.60 | $30.56 | 1,800 |
| 2018-01-19 | $32.50 | $32.50 | $32.50 | $32.50 | $30.47 | 0 |
| 2018-01-18 | $32.50 | $32.50 | $32.50 | $32.50 | $30.47 | 0 |
| 2018-01-17 | $32.50 | $32.50 | $32.50 | $32.50 | $30.47 | 600 |
| 2018-01-16 | $31.80 | $31.80 | $31.80 | $31.80 | $29.81 | 0 |
| 2018-01-12 | $31.80 | $31.80 | $31.80 | $31.80 | $29.81 | 0 |
| 2018-01-11 | $31.80 | $31.80 | $31.80 | $31.80 | $29.81 | 0 |
| 2018-01-10 | $32.00 | $32.00 | $31.80 | $31.80 | $29.81 | 200 |
| 2018-01-09 | $32.00 | $32.00 | $32.00 | $32.00 | $30.00 | 0 |
| 2018-01-08 | $32.00 | $32.00 | $32.00 | $32.00 | $30.00 | 500 |
| 2018-01-05 | $31.75 | $31.75 | $31.75 | $31.75 | $29.77 | 1,000 |
| 2018-01-04 | $31.75 | $32.00 | $31.75 | $32.00 | $30.00 | 332 |
| 2018-01-03 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 500 |
| 2018-01-02 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2017-12-29 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2017-12-28 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 0 |
| 2017-12-27 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 500 |
| 2017-12-26 | $31.40 | $31.40 | $31.40 | $31.40 | $29.44 | 0 |
| 2017-12-22 | $31.40 | $31.40 | $31.40 | $31.40 | $29.44 | 100 |
| 2017-12-21 | $31.25 | $31.25 | $31.25 | $31.25 | $29.30 | 600 |
| 2017-12-20 | $31.26 | $31.26 | $31.26 | $31.26 | $29.31 | 0 |
| 2017-12-19 | $31.26 | $31.26 | $31.26 | $31.26 | $29.31 | 0 |
| 2017-12-18 | $31.26 | $31.26 | $31.26 | $31.26 | $29.31 | 0 |
| 2017-12-15 | $31.26 | $31.26 | $31.26 | $31.26 | $29.31 | 251 |
| 2017-12-14 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 7 |
| 2017-12-13 | $31.30 | $31.30 | $31.30 | $31.30 | $29.34 | 3,013 |
| 2017-12-12 | $31.30 | $31.40 | $31.30 | $31.30 | $29.34 | 6,090 |
| 2017-12-11 | $31.10 | $31.10 | $31.10 | $31.10 | $29.16 | 0 |
| 2017-12-08 | $31.10 | $31.10 | $31.10 | $31.10 | $29.16 | 0 |
| 2017-12-07 | $31.10 | $31.10 | $31.10 | $31.10 | $29.16 | 0 |
| 2017-12-06 | $31.01 | $31.01 | $31.01 | $31.01 | $29.07 | 10 |
| 2017-12-05 | $31.10 | $31.10 | $31.10 | $31.10 | $29.16 | 0 |
| 2017-12-04 | $31.10 | $31.10 | $31.10 | $31.10 | $29.16 | 0 |
| 2017-12-01 | $31.10 | $31.10 | $31.10 | $31.10 | $29.16 | 0 |
| 2017-11-30 | $31.10 | $31.10 | $31.10 | $31.10 | $29.16 | 0 |
| 2017-11-29 | $31.10 | $31.10 | $31.10 | $31.10 | $29.16 | 0 |
| 2017-11-28 | $31.10 | $31.10 | $31.10 | $31.10 | $29.07 | 50 |
| 2017-11-27 | $31.10 | $31.10 | $31.10 | $31.10 | $29.07 | 0 |
| 2017-11-24 | $31.10 | $31.10 | $31.10 | $31.10 | $29.07 | 0 |
| 2017-11-22 | $31.10 | $31.10 | $31.10 | $31.10 | $29.07 | 0 |
| 2017-11-21 | $31.10 | $31.10 | $31.10 | $31.10 | $29.07 | 1,516 |
| 2017-11-20 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-11-17 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-11-15 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-11-14 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-11-13 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-11-10 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-11-09 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-11-08 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-11-07 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-11-06 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-11-03 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-11-02 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-11-01 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-10-31 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-10-30 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 247 |
| 2017-10-27 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-10-26 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-10-25 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-10-24 | $31.00 | $31.00 | $31.00 | $31.00 | $28.98 | 0 |
| 2017-10-23 | $30.50 | $31.00 | $30.50 | $31.00 | $28.98 | 1,300 |
| 2017-10-20 | $30.10 | $30.10 | $30.10 | $30.10 | $28.14 | 0 |
| 2017-10-19 | $30.10 | $30.10 | $30.10 | $30.10 | $28.14 | 0 |
| 2017-10-18 | $30.10 | $30.10 | $30.10 | $30.10 | $28.14 | 0 |
| 2017-10-17 | $30.10 | $30.10 | $30.10 | $30.10 | $28.14 | 500 |
| 2017-10-16 | $30.95 | $30.95 | $30.95 | $30.95 | $28.93 | 0 |
| 2017-10-13 | $30.95 | $30.95 | $30.95 | $30.95 | $28.93 | 0 |
| 2017-10-12 | $30.95 | $30.95 | $30.95 | $30.95 | $28.93 | 0 |
| 2017-10-11 | $30.95 | $30.95 | $30.95 | $30.95 | $28.93 | 0 |
| 2017-10-10 | $30.95 | $30.95 | $30.95 | $30.95 | $28.93 | 0 |
| 2017-10-09 | $30.95 | $30.95 | $30.95 | $30.95 | $28.93 | 0 |
| 2017-10-06 | $30.00 | $30.95 | $30.00 | $30.95 | $28.93 | 1,443 |
| 2017-10-05 | $29.00 | $29.00 | $29.00 | $29.00 | $27.11 | 0 |
| 2017-10-04 | $29.00 | $29.00 | $29.00 | $29.00 | $27.11 | 0 |
| 2017-10-03 | $29.00 | $29.00 | $29.00 | $29.00 | $27.11 | 0 |
| 2017-10-02 | $29.00 | $29.00 | $29.00 | $29.00 | $27.11 | 0 |
| 2017-09-29 | $29.00 | $29.00 | $29.00 | $29.00 | $27.11 | 0 |
| 2017-09-28 | $29.00 | $29.00 | $29.00 | $29.00 | $27.11 | 0 |
| 2017-09-27 | $29.00 | $29.00 | $29.00 | $29.00 | $27.11 | 0 |
| 2017-09-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.11 | 0 |
| 2017-09-25 | $29.00 | $29.00 | $29.00 | $29.00 | $27.11 | 100 |
| 2017-09-22 | $29.75 | $29.75 | $29.75 | $29.75 | $27.81 | 0 |
| 2017-09-21 | $29.75 | $29.75 | $29.75 | $29.75 | $27.81 | 500 |
| 2017-09-20 | $28.50 | $28.50 | $28.50 | $28.50 | $26.64 | 0 |
| 2017-09-19 | $28.50 | $28.50 | $28.50 | $28.50 | $26.64 | 0 |
| 2017-09-18 | $28.50 | $28.50 | $28.50 | $28.50 | $26.64 | 1 |
| 2017-09-15 | $28.50 | $28.50 | $28.50 | $28.50 | $26.64 | 6 |
| 2017-09-14 | $28.50 | $28.50 | $28.50 | $28.50 | $26.64 | 100 |
| 2017-09-13 | $29.75 | $29.75 | $29.75 | $29.75 | $27.81 | 101 |
| 2017-09-12 | $29.75 | $30.00 | $29.75 | $30.00 | $28.04 | 2,450 |
| 2017-09-11 | $29.75 | $29.75 | $29.75 | $29.75 | $27.81 | 0 |
| 2017-09-08 | $29.75 | $29.75 | $29.75 | $29.75 | $27.81 | 0 |
| 2017-09-07 | $29.75 | $29.75 | $29.75 | $29.75 | $27.81 | 0 |
| 2017-09-06 | $29.75 | $29.75 | $29.75 | $29.75 | $27.81 | 50 |
| 2017-09-05 | $29.75 | $29.75 | $29.75 | $29.75 | $27.81 | 0 |
| 2017-09-01 | $29.78 | $29.78 | $29.75 | $29.75 | $27.81 | 200 |
| 2017-08-31 | $29.75 | $29.75 | $29.75 | $29.75 | $27.81 | 0 |
| 2017-08-30 | $29.75 | $29.75 | $29.75 | $29.75 | $27.81 | 0 |
| 2017-08-29 | $29.75 | $29.75 | $29.75 | $29.75 | $27.81 | 0 |
| 2017-08-28 | $29.75 | $29.75 | $29.75 | $29.75 | $27.73 | 0 |
| 2017-08-25 | $29.75 | $29.75 | $29.75 | $29.75 | $27.73 | 0 |
| 2017-08-24 | $29.75 | $29.75 | $29.75 | $29.75 | $27.73 | 500 |
| 2017-08-23 | $29.75 | $29.75 | $29.75 | $29.75 | $27.73 | 0 |
| 2017-08-22 | $29.75 | $29.75 | $29.75 | $29.75 | $27.73 | 0 |
| 2017-08-21 | $29.75 | $29.75 | $29.75 | $29.75 | $27.73 | 50 |
| 2017-08-18 | $29.75 | $29.75 | $29.75 | $29.75 | $27.73 | 0 |
| 2017-08-17 | $29.75 | $29.75 | $29.75 | $29.75 | $27.73 | 600 |
| 2017-08-16 | $30.00 | $30.00 | $30.00 | $30.00 | $27.96 | 84 |
| 2017-08-15 | $29.75 | $30.00 | $29.75 | $30.00 | $27.96 | 1,400 |
| 2017-08-14 | $29.75 | $29.75 | $29.75 | $29.75 | $27.73 | 0 |
| 2017-08-11 | $29.75 | $29.75 | $29.75 | $29.75 | $27.73 | 0 |
| 2017-08-10 | $29.75 | $29.75 | $29.75 | $29.75 | $27.73 | 0 |
| 2017-08-09 | $29.75 | $29.75 | $29.75 | $29.75 | $27.73 | 100 |
| 2017-08-08 | $29.00 | $29.00 | $29.00 | $29.00 | $27.03 | 0 |
| 2017-08-07 | $29.00 | $29.00 | $29.00 | $29.00 | $27.03 | 0 |
| 2017-08-04 | $29.00 | $29.00 | $29.00 | $29.00 | $27.03 | 0 |
| 2017-08-03 | $29.00 | $29.00 | $29.00 | $29.00 | $27.03 | 0 |
| 2017-08-02 | $29.00 | $29.00 | $29.00 | $29.00 | $27.03 | 0 |
| 2017-08-01 | $29.00 | $29.00 | $29.00 | $29.00 | $27.03 | 0 |
| 2017-07-31 | $29.00 | $29.00 | $29.00 | $29.00 | $27.03 | 0 |
| 2017-07-28 | $29.00 | $29.00 | $29.00 | $29.00 | $27.03 | 0 |
| 2017-07-27 | $29.00 | $29.00 | $29.00 | $29.00 | $27.03 | 0 |
| 2017-07-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.03 | 0 |
| 2017-07-25 | $29.00 | $29.00 | $29.00 | $29.00 | $27.03 | 0 |
| 2017-07-24 | $29.00 | $29.00 | $29.00 | $29.00 | $27.03 | 1,000 |
| 2017-07-21 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-07-20 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-07-19 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-07-18 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-07-17 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-07-14 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-07-13 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-07-12 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-07-11 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-07-10 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-07-07 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-07-06 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-07-05 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-07-03 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-06-30 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 19 |
| 2017-06-29 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-06-28 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-06-27 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-06-26 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-06-23 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-06-22 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 19 |
| 2017-06-21 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 0 |
| 2017-06-20 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 138 |
| 2017-06-19 | $30.50 | $30.50 | $30.50 | $30.50 | $28.43 | 0 |
| 2017-06-16 | $30.50 | $30.50 | $30.50 | $30.50 | $28.43 | 1 |
| 2017-06-15 | $30.50 | $30.50 | $30.50 | $30.50 | $28.43 | 4 |
| 2017-06-14 | $30.50 | $30.50 | $30.50 | $30.50 | $28.43 | 0 |
| 2017-06-13 | $30.50 | $30.50 | $30.50 | $30.50 | $28.43 | 1,405 |
| 2017-06-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.96 | 1 |
| 2017-06-09 | $30.00 | $30.00 | $30.00 | $30.00 | $27.96 | 0 |
| 2017-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.96 | 1,250 |
| 2017-06-07 | $30.50 | $30.50 | $30.50 | $30.50 | $28.43 | 0 |
| 2017-06-06 | $30.50 | $30.50 | $30.50 | $30.50 | $28.43 | 0 |
| 2017-06-05 | $30.50 | $30.50 | $30.50 | $30.50 | $28.43 | 100 |
| 2017-06-02 | $32.00 | $32.00 | $32.00 | $32.00 | $29.82 | 0 |
| 2017-06-01 | $32.00 | $32.00 | $32.00 | $32.00 | $29.82 | 0 |
| 2017-05-31 | $32.00 | $32.00 | $32.00 | $32.00 | $29.82 | 54 |
| 2017-05-30 | $32.00 | $32.00 | $32.00 | $32.00 | $29.82 | 0 |
| 2017-05-26 | $32.00 | $32.00 | $32.00 | $32.00 | $29.82 | 0 |
| 2017-05-25 | $32.00 | $32.00 | $32.00 | $32.00 | $29.74 | 0 |
| 2017-05-24 | $32.00 | $32.00 | $32.00 | $32.00 | $29.74 | 0 |
| 2017-05-23 | $32.00 | $32.00 | $32.00 | $32.00 | $29.74 | 0 |
| 2017-05-22 | $32.00 | $32.00 | $32.00 | $32.00 | $29.74 | 0 |
| 2017-05-19 | $32.00 | $32.00 | $32.00 | $32.00 | $29.74 | 100 |
| 2017-05-18 | $31.99 | $31.99 | $31.99 | $31.99 | $29.73 | 160 |
| 2017-05-17 | $31.99 | $31.99 | $31.99 | $31.99 | $29.73 | 3 |
| 2017-05-16 | $31.99 | $31.99 | $31.99 | $31.99 | $29.73 | 100 |
| 2017-05-15 | $29.90 | $39.90 | $29.90 | $30.00 | $27.88 | 1,391 |
| 2017-05-12 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 0 |
| 2017-05-11 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 0 |
| 2017-05-10 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 0 |
| 2017-05-09 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 0 |
| 2017-05-08 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 0 |
| 2017-05-05 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 0 |
| 2017-05-04 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 3 |
| 2017-05-03 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 200 |
| 2017-05-02 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 0 |
| 2017-05-01 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 0 |
| 2017-04-28 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 0 |
| 2017-04-27 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 0 |
| 2017-04-26 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 0 |
| 2017-04-25 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 0 |
| 2017-04-24 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 0 |
| 2017-04-21 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 0 |
| 2017-04-20 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 100 |
| 2017-04-19 | $27.70 | $27.75 | $27.70 | $27.75 | $25.79 | 300 |
| 2017-04-18 | $28.00 | $28.00 | $28.00 | $28.00 | $26.02 | 0 |
| 2017-04-17 | $28.00 | $28.00 | $28.00 | $28.00 | $26.02 | 0 |
| 2017-04-13 | $28.00 | $28.00 | $28.00 | $28.00 | $26.02 | 0 |
| 2017-04-12 | $28.00 | $28.00 | $28.00 | $28.00 | $26.02 | 0 |
| 2017-04-11 | $28.00 | $28.00 | $28.00 | $28.00 | $26.02 | 0 |
| 2017-04-10 | $28.00 | $28.00 | $28.00 | $28.00 | $26.02 | 0 |
| 2017-04-07 | $28.00 | $28.00 | $28.00 | $28.00 | $26.02 | 0 |
| 2017-04-06 | $28.00 | $28.00 | $28.00 | $28.00 | $26.02 | 300 |
| 2017-04-05 | $27.25 | $27.25 | $27.25 | $27.25 | $25.33 | 0 |
| 2017-04-04 | $27.25 | $27.25 | $27.25 | $27.25 | $25.33 | 0 |
| 2017-04-03 | $27.25 | $27.25 | $27.25 | $27.25 | $25.33 | 0 |
| 2017-03-31 | $27.25 | $27.25 | $27.25 | $27.25 | $25.33 | 217 |
| 2017-03-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.09 | 0 |
| 2017-03-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.09 | 185 |
| 2017-03-28 | $28.25 | $28.25 | $28.25 | $28.25 | $26.25 | 0 |
| 2017-03-27 | $28.25 | $28.25 | $28.25 | $28.25 | $26.25 | 24 |
| 2017-03-24 | $28.25 | $28.25 | $28.25 | $28.25 | $26.25 | 0 |
| 2017-03-23 | $28.50 | $28.50 | $28.25 | $28.25 | $26.25 | 1,100 |
| 2017-03-22 | $27.00 | $27.00 | $27.00 | $27.00 | $25.09 | 0 |
| 2017-03-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.09 | 1,000 |
| 2017-03-20 | $26.80 | $26.80 | $26.80 | $26.80 | $24.91 | 0 |
| 2017-03-17 | $26.80 | $26.80 | $26.80 | $26.80 | $24.91 | 4 |
| 2017-03-16 | $26.80 | $26.80 | $26.80 | $26.80 | $24.91 | 0 |
| 2017-03-15 | $26.80 | $26.80 | $26.80 | $26.80 | $24.91 | 4 |
| 2017-03-14 | $26.80 | $26.80 | $26.80 | $26.80 | $24.91 | 0 |
| 2017-03-13 | $26.80 | $26.80 | $26.80 | $26.80 | $24.91 | 0 |
| 2017-03-10 | $26.80 | $26.80 | $26.80 | $26.80 | $24.91 | 1 |
| 2017-03-09 | $26.80 | $26.80 | $26.80 | $26.80 | $24.91 | 1 |
| 2017-03-08 | $26.80 | $26.80 | $26.80 | $26.80 | $24.91 | 0 |
| 2017-03-07 | $26.95 | $26.95 | $26.80 | $26.80 | $24.91 | 930 |
| 2017-03-06 | $26.91 | $26.91 | $26.91 | $26.91 | $25.01 | 0 |
| 2017-03-03 | $26.91 | $26.91 | $26.91 | $26.91 | $25.01 | 0 |
| 2017-03-02 | $26.91 | $26.91 | $26.91 | $26.91 | $25.01 | 0 |
| 2017-03-01 | $27.15 | $27.15 | $26.91 | $26.91 | $25.01 | 2,160 |
| 2017-02-28 | $27.25 | $27.25 | $27.05 | $27.10 | $25.19 | 2,676 |
| 2017-02-27 | $27.51 | $27.51 | $27.50 | $27.51 | $25.57 | 1,600 |
| 2017-02-24 | $27.51 | $27.51 | $27.51 | $27.51 | $25.57 | 0 |
| 2017-02-23 | $27.51 | $27.51 | $27.51 | $27.51 | $25.48 | 0 |
| 2017-02-22 | $27.51 | $27.51 | $27.51 | $27.51 | $25.48 | 0 |
| 2017-02-21 | $27.51 | $27.51 | $27.51 | $27.51 | $25.48 | 1,900 |
| 2017-02-17 | $29.00 | $29.00 | $29.00 | $29.00 | $26.86 | 815 |
| 2017-02-16 | $27.51 | $27.51 | $27.51 | $27.51 | $25.48 | 0 |
| 2017-02-15 | $27.51 | $27.51 | $27.51 | $27.51 | $25.48 | 75 |
| 2017-02-14 | $27.51 | $27.51 | $27.51 | $27.51 | $25.48 | 0 |
| 2017-02-13 | $27.51 | $27.51 | $27.51 | $27.51 | $25.48 | 815 |
| 2017-02-10 | $27.00 | $27.00 | $27.00 | $27.00 | $25.01 | 0 |
| 2017-02-09 | $27.00 | $27.00 | $27.00 | $27.00 | $25.01 | 0 |
| 2017-02-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.01 | 0 |
| 2017-02-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.01 | 0 |
| 2017-02-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.01 | 0 |
| 2017-02-03 | $26.00 | $27.00 | $26.00 | $27.00 | $25.01 | 800 |
| 2017-02-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.09 | 0 |
| 2017-02-01 | $25.99 | $26.00 | $25.99 | $26.00 | $24.09 | 3,800 |
| 2017-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 0 |
| 2017-01-30 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 0 |
| 2017-01-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 0 |
| 2017-01-26 | $25.00 | $25.99 | $25.00 | $25.00 | $23.16 | 500 |
| 2017-01-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 0 |
| 2017-01-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 0 |
| 2017-01-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 0 |
| 2017-01-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 0 |
| 2017-01-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 100 |
| 2017-01-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 0 |
| 2017-01-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 0 |
| 2017-01-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 200 |
| 2017-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 100 |
| 2017-01-11 | $25.00 | $25.00 | $24.99 | $25.00 | $23.16 | 3,266 |
| 2017-01-10 | $24.55 | $24.55 | $24.55 | $24.55 | $22.74 | 0 |
| 2017-01-09 | $26.55 | $32.00 | $24.55 | $24.55 | $22.74 | 3,566 |
| 2017-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 0 |
| 2017-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 0 |
| 2017-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 0 |
| 2017-01-03 | $30.00 | $30.00 | $25.00 | $25.00 | $23.16 | 600 |
| 2016-12-30 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-12-29 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-12-28 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-12-27 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-12-23 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-12-22 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-12-21 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-12-20 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-12-19 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-12-16 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 2 |
| 2016-12-15 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 3 |
| 2016-12-14 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-12-13 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 1 |
| 2016-12-12 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-12-09 | $34.95 | $35.00 | $34.95 | $35.00 | $32.42 | 750 |
| 2016-12-08 | $34.95 | $34.95 | $34.95 | $34.95 | $32.38 | 0 |
| 2016-12-07 | $34.95 | $34.95 | $34.95 | $34.95 | $32.38 | 0 |
| 2016-12-06 | $34.95 | $34.95 | $34.95 | $34.95 | $32.38 | 0 |
| 2016-12-05 | $34.95 | $34.95 | $34.95 | $34.95 | $32.38 | 0 |
| 2016-12-02 | $34.95 | $34.95 | $34.95 | $34.95 | $32.38 | 900 |
| 2016-12-01 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-11-30 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-11-29 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-11-28 | $35.00 | $35.00 | $35.00 | $35.00 | $32.42 | 0 |
| 2016-11-25 | $35.00 | $35.00 | $35.00 | $35.00 | $32.35 | 100 |
| 2016-11-23 | $35.00 | $35.00 | $35.00 | $35.00 | $32.35 | 0 |
| 2016-11-22 | $35.00 | $35.00 | $35.00 | $35.00 | $32.35 | 0 |
| 2016-11-21 | $35.00 | $35.00 | $35.00 | $35.00 | $32.35 | 100 |
| 2016-11-18 | $24.25 | $24.25 | $24.25 | $24.25 | $22.41 | 0 |
| 2016-11-17 | $24.25 | $24.25 | $24.25 | $24.25 | $22.41 | 0 |
| 2016-11-16 | $24.25 | $24.25 | $24.25 | $24.25 | $22.41 | 0 |
| 2016-11-15 | $24.25 | $24.25 | $24.25 | $24.25 | $22.41 | 0 |
| 2016-11-14 | $24.25 | $24.25 | $24.25 | $24.25 | $22.41 | 100 |
| 2016-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.18 | 500 |
| 2016-11-10 | $23.70 | $23.70 | $23.70 | $23.70 | $21.90 | 0 |
| 2016-11-09 | $23.70 | $23.70 | $23.70 | $23.70 | $21.90 | 0 |
| 2016-11-08 | $23.70 | $23.70 | $23.70 | $23.70 | $21.90 | 0 |
| 2016-11-07 | $23.70 | $23.70 | $23.70 | $23.70 | $21.90 | 130 |
| 2016-11-04 | $23.65 | $23.65 | $23.65 | $23.65 | $21.86 | 0 |
| 2016-11-03 | $23.65 | $23.65 | $23.65 | $23.65 | $21.86 | 0 |
| 2016-11-02 | $23.65 | $23.65 | $23.65 | $23.65 | $21.86 | 0 |
| 2016-11-01 | $23.65 | $23.65 | $23.65 | $23.65 | $21.86 | 0 |
| 2016-10-31 | $23.65 | $23.65 | $23.65 | $23.65 | $21.86 | 0 |
| 2016-10-28 | $23.65 | $23.65 | $23.65 | $23.65 | $21.86 | 400 |
| 2016-10-27 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 0 |
| 2016-10-26 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 0 |
| 2016-10-25 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 0 |
| 2016-10-24 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 0 |
| 2016-10-21 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 0 |
| 2016-10-20 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 0 |
| 2016-10-19 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 0 |
| 2016-10-18 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 1,000 |
| 2016-10-17 | $23.55 | $23.55 | $23.20 | $23.20 | $21.44 | 3,200 |
| 2016-10-14 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 600 |
| 2016-10-13 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 0 |
| 2016-10-12 | $23.50 | $23.55 | $23.50 | $23.50 | $21.72 | 900 |
| 2016-10-11 | $23.50 | $23.50 | $23.20 | $23.20 | $21.44 | 240 |
| 2016-10-10 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 0 |
| 2016-10-07 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 0 |
| 2016-10-06 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 0 |
| 2016-10-05 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 100 |
| 2016-10-04 | $23.40 | $23.40 | $23.40 | $23.40 | $21.63 | 0 |
| 2016-10-03 | $23.40 | $23.40 | $23.40 | $23.40 | $21.63 | 150 |
| 2016-09-30 | $23.25 | $23.25 | $23.25 | $23.25 | $21.49 | 0 |
| 2016-09-29 | $23.25 | $23.25 | $23.25 | $23.25 | $21.49 | 0 |
| 2016-09-28 | $23.20 | $23.25 | $23.20 | $23.25 | $21.49 | 2,455 |
| 2016-09-27 | $23.15 | $23.15 | $23.15 | $23.15 | $21.40 | 0 |
| 2016-09-26 | $23.15 | $23.15 | $23.15 | $23.15 | $21.40 | 100 |
| 2016-09-23 | $23.15 | $23.15 | $23.15 | $23.15 | $21.40 | 0 |
| 2016-09-22 | $23.15 | $23.15 | $23.15 | $23.15 | $21.40 | 3,200 |
| 2016-09-21 | $23.25 | $23.25 | $23.00 | $23.15 | $21.40 | 3,200 |
| 2016-09-20 | $23.21 | $23.21 | $23.21 | $23.21 | $21.45 | 100 |
| 2016-09-19 | $22.75 | $23.00 | $22.75 | $23.00 | $21.26 | 200 |
| 2016-09-16 | $22.25 | $22.25 | $22.25 | $22.25 | $20.56 | 2 |
| 2016-09-15 | $22.25 | $22.25 | $22.25 | $22.25 | $20.56 | 6 |
| 2016-09-14 | $22.25 | $22.25 | $22.25 | $22.25 | $20.56 | 0 |
| 2016-09-13 | $22.25 | $22.25 | $22.25 | $22.25 | $20.56 | 0 |
| 2016-09-12 | $22.25 | $22.25 | $22.25 | $22.25 | $20.56 | 1 |
| 2016-09-09 | $22.25 | $22.25 | $22.25 | $22.25 | $20.56 | 230 |
| 2016-09-08 | $22.25 | $22.25 | $22.25 | $22.25 | $20.56 | 0 |
| 2016-09-07 | $22.25 | $22.25 | $22.25 | $22.25 | $20.56 | 0 |
| 2016-09-06 | $22.25 | $22.25 | $22.25 | $22.25 | $20.56 | 0 |
| 2016-09-02 | $22.25 | $22.25 | $22.25 | $22.25 | $20.56 | 0 |
| 2016-09-01 | $22.25 | $22.25 | $22.25 | $22.25 | $20.56 | 0 |
| 2016-08-31 | $22.25 | $22.25 | $22.25 | $22.25 | $20.56 | 612 |
| 2016-08-30 | $22.25 | $22.25 | $22.25 | $22.25 | $20.56 | 560 |
| 2016-08-29 | $22.24 | $22.24 | $22.24 | $22.24 | $20.56 | 0 |
| 2016-08-26 | $22.24 | $22.24 | $22.24 | $22.24 | $20.48 | 0 |
| 2016-08-25 | $22.24 | $22.24 | $22.24 | $22.24 | $20.48 | 100 |
| 2016-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 0 |
| 2016-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 600 |
| 2016-08-22 | $22.00 | $22.00 | $21.75 | $21.75 | $20.03 | 600 |
| 2016-08-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 0 |
| 2016-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 0 |
| 2016-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 500 |
| 2016-08-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 0 |
| 2016-08-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 0 |
| 2016-08-12 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 0 |
| 2016-08-11 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 0 |
| 2016-08-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 0 |
| 2016-08-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 0 |
| 2016-08-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 100 |
| 2016-08-05 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 100 |
| 2016-08-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.80 | 100 |
| 2016-08-03 | $21.60 | $21.60 | $21.60 | $21.60 | $19.89 | 0 |
| 2016-08-02 | $22.00 | $22.00 | $21.60 | $21.60 | $19.89 | 10,119 |
| 2016-08-01 | $22.50 | $22.50 | $20.71 | $22.00 | $20.26 | 2,400 |
| 2016-07-29 | $23.00 | $23.00 | $22.50 | $22.50 | $20.72 | 600 |
| 2016-07-28 | $23.10 | $23.10 | $23.10 | $23.10 | $21.27 | 0 |
| 2016-07-27 | $23.10 | $23.10 | $23.10 | $23.10 | $21.27 | 1,000 |
| 2016-07-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.18 | 0 |
| 2016-07-25 | $22.60 | $23.00 | $22.50 | $23.00 | $21.18 | 4,300 |
| 2016-07-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.72 | 200 |
| 2016-07-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 1,100 |
| 2016-07-20 | $21.55 | $22.00 | $21.55 | $22.00 | $20.26 | 1,200 |
| 2016-07-19 | $21.30 | $21.30 | $21.30 | $21.30 | $19.62 | 0 |
| 2016-07-18 | $21.30 | $21.30 | $21.30 | $21.30 | $19.62 | 800 |
| 2016-07-15 | $21.18 | $21.18 | $21.18 | $21.18 | $19.51 | 0 |
| 2016-07-14 | $21.18 | $21.18 | $21.18 | $21.18 | $19.51 | 200 |
| 2016-07-13 | $21.19 | $21.19 | $21.18 | $21.18 | $19.51 | 1,596 |
| 2016-07-12 | $20.60 | $20.60 | $20.60 | $20.60 | $18.97 | 0 |
| 2016-07-11 | $20.60 | $20.60 | $20.60 | $20.60 | $18.97 | 130 |
| 2016-07-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.34 | 0 |
| 2016-07-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.34 | 1,000 |
| 2016-07-06 | $20.46 | $20.46 | $20.46 | $20.46 | $18.84 | 1,500 |
| 2016-07-05 | $20.41 | $20.41 | $20.41 | $20.41 | $18.80 | 0 |
| 2016-07-01 | $20.41 | $20.41 | $20.41 | $20.41 | $18.80 | 0 |
| 2016-06-30 | $20.41 | $20.41 | $20.41 | $20.41 | $18.80 | 0 |
| 2016-06-29 | $20.41 | $20.41 | $20.41 | $20.41 | $18.80 | 0 |
| 2016-06-28 | $20.41 | $20.41 | $20.41 | $20.41 | $18.80 | 0 |
| 2016-06-27 | $20.41 | $20.41 | $20.41 | $20.41 | $18.80 | 0 |
| 2016-06-24 | $20.41 | $20.41 | $20.41 | $20.41 | $18.80 | 200 |
| 2016-06-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.42 | 0 |
| 2016-06-22 | $20.00 | $20.00 | $20.00 | $20.00 | $18.42 | 0 |
| 2016-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.42 | 0 |
| 2016-06-20 | $20.75 | $20.75 | $20.00 | $20.00 | $18.42 | 3,700 |
| 2016-06-17 | $20.75 | $20.75 | $20.75 | $20.75 | $19.11 | 2 |
| 2016-06-16 | $20.75 | $20.75 | $20.75 | $20.75 | $19.11 | 1 |
| 2016-06-15 | $21.00 | $21.00 | $20.75 | $20.75 | $19.11 | 1,705 |
| 2016-06-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.34 | 0 |
| 2016-06-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.34 | 200 |
| 2016-06-10 | $20.80 | $20.80 | $20.80 | $20.80 | $19.16 | 143 |
| 2016-06-09 | $21.24 | $21.24 | $21.24 | $21.24 | $19.56 | 0 |
| 2016-06-08 | $20.76 | $21.24 | $20.76 | $21.24 | $19.56 | 200 |
| 2016-06-07 | $20.75 | $20.75 | $20.75 | $20.75 | $19.11 | 0 |
| 2016-06-06 | $20.75 | $20.75 | $20.75 | $20.75 | $19.11 | 0 |
| 2016-06-03 | $20.76 | $20.76 | $20.75 | $20.75 | $19.11 | 1,020 |
| 2016-06-02 | $20.75 | $20.75 | $20.75 | $20.75 | $19.11 | 0 |
| 2016-06-01 | $20.75 | $20.75 | $20.75 | $20.75 | $19.11 | 0 |
| 2016-05-31 | $20.75 | $20.75 | $20.75 | $20.75 | $19.11 | 0 |
| 2016-05-27 | $20.75 | $20.75 | $20.75 | $20.75 | $19.11 | 0 |
| 2016-05-26 | $20.75 | $20.75 | $20.75 | $20.75 | $19.11 | 0 |
| 2016-05-25 | $20.75 | $20.75 | $20.75 | $20.75 | $19.04 | 0 |
| 2016-05-24 | $20.75 | $20.75 | $20.75 | $20.75 | $19.04 | 402 |
| 2016-05-23 | $20.65 | $20.65 | $20.65 | $20.65 | $18.94 | 0 |
| 2016-05-20 | $20.65 | $20.65 | $20.65 | $20.65 | $18.94 | 0 |
| 2016-05-19 | $20.65 | $20.65 | $20.65 | $20.65 | $18.94 | 0 |
| 2016-05-18 | $20.65 | $20.65 | $20.65 | $20.65 | $18.94 | 0 |
| 2016-05-17 | $20.65 | $20.65 | $20.65 | $20.65 | $18.94 | 0 |
| 2016-05-16 | $20.65 | $20.65 | $20.65 | $20.65 | $18.94 | 0 |
| 2016-05-13 | $20.65 | $20.65 | $20.65 | $20.65 | $18.94 | 0 |
| 2016-05-12 | $20.65 | $20.65 | $20.65 | $20.65 | $18.94 | 0 |
| 2016-05-11 | $20.65 | $20.65 | $20.65 | $20.65 | $18.94 | 0 |
| 2016-05-10 | $20.65 | $20.65 | $20.65 | $20.65 | $18.94 | 0 |
| 2016-05-09 | $20.65 | $20.65 | $20.65 | $20.65 | $18.94 | 300 |
| 2016-05-06 | $20.65 | $20.65 | $20.65 | $20.65 | $18.94 | 0 |
| 2016-05-05 | $20.65 | $20.65 | $20.65 | $20.65 | $18.94 | 0 |
| 2016-05-04 | $20.66 | $20.66 | $20.65 | $20.65 | $18.94 | 2,100 |
| 2016-05-03 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-05-02 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-04-29 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-04-28 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-04-27 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-04-26 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-04-25 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-04-22 | $20.74 | $20.74 | $20.50 | $20.50 | $18.81 | 1,000 |
| 2016-04-21 | $20.75 | $20.75 | $20.75 | $20.75 | $19.04 | 0 |
| 2016-04-20 | $20.75 | $20.75 | $20.75 | $20.75 | $19.04 | 0 |
| 2016-04-19 | $20.75 | $20.75 | $20.75 | $20.75 | $19.04 | 0 |
| 2016-04-18 | $20.75 | $20.75 | $20.75 | $20.75 | $19.04 | 0 |
| 2016-04-15 | $20.75 | $20.75 | $20.75 | $20.75 | $19.04 | 0 |
| 2016-04-14 | $20.75 | $20.75 | $20.75 | $20.75 | $19.04 | 0 |
| 2016-04-13 | $20.75 | $20.75 | $20.75 | $20.75 | $19.04 | 100 |
| 2016-04-12 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-04-11 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-04-08 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-04-07 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-04-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-04-05 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 2,000 |
| 2016-04-04 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-04-01 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-03-31 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-03-30 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-03-29 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-03-28 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-03-24 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-03-23 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-03-22 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-03-21 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-03-18 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 7 |
| 2016-03-17 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-03-16 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 0 |
| 2016-03-15 | $20.50 | $20.50 | $20.50 | $20.50 | $18.81 | 500 |
| 2016-03-14 | $20.25 | $20.25 | $20.25 | $20.25 | $18.58 | 0 |
| 2016-03-11 | $20.25 | $20.25 | $20.25 | $20.25 | $18.58 | 0 |
| 2016-03-10 | $20.25 | $20.25 | $20.25 | $20.25 | $18.58 | 1,001 |
| 2016-03-09 | $20.19 | $20.19 | $20.19 | $20.19 | $18.52 | 0 |
| 2016-03-08 | $20.19 | $20.19 | $20.19 | $20.19 | $18.52 | 0 |
| 2016-03-07 | $20.19 | $20.19 | $20.19 | $20.19 | $18.52 | 0 |
| 2016-03-04 | $20.19 | $20.19 | $20.19 | $20.19 | $18.52 | 0 |
| 2016-03-03 | $20.19 | $20.19 | $20.19 | $20.19 | $18.52 | 100 |
| 2016-03-02 | $20.19 | $20.19 | $20.19 | $20.19 | $18.52 | 1,000 |
| 2016-03-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.35 | 1,000 |
| 2016-02-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.35 | 0 |
| 2016-02-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.35 | 0 |
| 2016-02-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.27 | 0 |
| 2016-02-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.20 | 0 |
| 2016-02-23 | $20.50 | $20.50 | $20.00 | $20.00 | $18.20 | 10,100 |
| 2016-02-22 | $20.50 | $20.50 | $20.50 | $20.50 | $18.66 | 500 |
| 2016-02-19 | $20.50 | $20.50 | $20.50 | $20.50 | $18.66 | 0 |
| 2016-02-18 | $20.50 | $20.50 | $20.50 | $20.50 | $18.66 | 0 |
| 2016-02-17 | $20.50 | $20.50 | $20.50 | $20.50 | $18.66 | 6 |
| 2016-02-16 | $20.57 | $20.57 | $20.50 | $20.50 | $18.66 | 900 |
| 2016-02-12 | $20.50 | $20.50 | $20.50 | $20.50 | $18.66 | 0 |
| 2016-02-11 | $20.50 | $20.50 | $20.50 | $20.50 | $18.66 | 3,900 |
| 2016-02-10 | $20.50 | $20.50 | $20.50 | $20.50 | $18.66 | 1,500 |
| 2016-02-09 | $20.50 | $20.50 | $20.50 | $20.50 | $18.66 | 2,400 |
| 2016-02-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2016-02-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2016-02-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2016-02-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2016-02-02 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 2 |
| 2016-02-01 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2016-01-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2016-01-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2016-01-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2016-01-26 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2016-01-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2016-01-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2016-01-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2016-01-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 1,600 |
| 2016-01-19 | $21.00 | $21.20 | $21.00 | $21.20 | $19.29 | 500 |
| 2016-01-15 | $21.20 | $21.20 | $21.20 | $21.20 | $19.29 | 0 |
| 2016-01-14 | $21.20 | $21.20 | $21.20 | $21.20 | $19.29 | 0 |
| 2016-01-13 | $21.20 | $21.20 | $21.20 | $21.20 | $19.29 | 0 |
| 2016-01-12 | $21.25 | $21.25 | $21.20 | $21.20 | $19.29 | 3,072 |
| 2016-01-11 | $21.25 | $21.25 | $21.25 | $21.25 | $19.34 | 500 |
| 2016-01-08 | $21.25 | $21.25 | $21.25 | $21.25 | $19.34 | 0 |
| 2016-01-07 | $21.25 | $21.25 | $21.25 | $21.25 | $19.34 | 0 |
| 2016-01-06 | $21.25 | $21.25 | $21.25 | $21.25 | $19.34 | 580 |
| 2016-01-05 | $21.25 | $21.25 | $21.25 | $21.25 | $19.34 | 0 |
| 2016-01-04 | $21.25 | $21.25 | $21.25 | $21.25 | $19.34 | 0 |
| 2015-12-31 | $21.25 | $21.25 | $21.25 | $21.25 | $19.34 | 0 |
| 2015-12-30 | $21.25 | $21.25 | $21.25 | $21.25 | $19.34 | 0 |
| 2015-12-29 | $21.25 | $21.25 | $21.25 | $21.25 | $19.34 | 300 |
| 2015-12-28 | $21.25 | $21.25 | $21.25 | $21.25 | $19.34 | 0 |
| 2015-12-24 | $21.25 | $21.25 | $21.25 | $21.25 | $19.34 | 0 |
| 2015-12-23 | $21.25 | $21.25 | $21.25 | $21.25 | $19.34 | 200 |
| 2015-12-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2015-12-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2015-12-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 2 |
| 2015-12-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 230 |
| 2015-12-16 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 1 |
| 2015-12-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2015-12-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2015-12-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 1 |
| 2015-12-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2015-12-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2015-12-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 1,000 |
| 2015-12-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.02 | 100 |
| 2015-12-04 | $20.25 | $20.25 | $20.25 | $20.25 | $18.43 | 0 |
| 2015-12-03 | $20.25 | $20.25 | $20.25 | $20.25 | $18.43 | 0 |
| 2015-12-02 | $20.25 | $20.25 | $20.25 | $20.25 | $18.43 | 0 |
| 2015-12-01 | $20.25 | $20.25 | $20.25 | $20.25 | $18.43 | 1,869 |
| 2015-11-30 | $22.00 | $22.00 | $22.00 | $22.00 | $20.02 | 0 |
| 2015-11-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.02 | 100 |
| 2015-11-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.20 | 0 |
| 2015-11-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 500 |
| 2015-11-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2015-11-20 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 5,100 |
| 2015-11-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 5,100 |
| 2015-11-18 | $19.75 | $19.75 | $19.75 | $19.75 | $17.90 | 1,824 |
| 2015-11-17 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2015-11-16 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2015-11-13 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2015-11-12 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2015-11-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2015-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2015-11-09 | $22.50 | $22.50 | $20.00 | $20.00 | $18.13 | 200 |
| 2015-11-06 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2015-11-05 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2015-11-04 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2015-11-03 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2015-11-02 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 23 |
| 2015-10-30 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2015-10-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2015-10-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2015-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 500 |
| 2015-10-26 | $19.80 | $20.00 | $19.80 | $20.00 | $18.13 | 4,900 |
| 2015-10-23 | $19.75 | $19.75 | $19.50 | $19.50 | $17.68 | 292 |
| 2015-10-22 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 0 |
| 2015-10-21 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 0 |
| 2015-10-20 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 0 |
| 2015-10-19 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 0 |
| 2015-10-16 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 0 |
| 2015-10-15 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 0 |
| 2015-10-14 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 0 |
| 2015-10-13 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 0 |
| 2015-10-12 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 0 |
| 2015-10-09 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 0 |
| 2015-10-08 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 0 |
| 2015-10-07 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 0 |
| 2015-10-06 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 0 |
| 2015-10-05 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 0 |
| 2015-10-02 | $19.25 | $19.25 | $19.25 | $19.25 | $17.45 | 400 |
| 2015-10-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 1,000 |
| 2015-09-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-28 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-25 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 77 |
| 2015-09-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 1 |
| 2015-09-16 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 201 |
| 2015-09-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-08 | $20.00 | $20.00 | $19.00 | $19.00 | $17.22 | 700 |
| 2015-09-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-09-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-08-31 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-08-28 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-08-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2015-08-26 | $18.99 | $19.00 | $18.99 | $19.00 | $17.15 | 6,250 |
| 2015-08-25 | $19.00 | $19.00 | $19.00 | $19.00 | $17.15 | 0 |
| 2015-08-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.15 | 0 |
| 2015-08-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.15 | 0 |
| 2015-08-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.15 | 0 |
| 2015-08-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.15 | 0 |
Security Federal Corporation SCNDA (SFDL) News Headlines
Recent Security Federal Corporation SCNDA (SFDL) News
Similar Companies to Security Federal Corporation SCNDA (SFDL) 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 | -- | -- | -- |