Southern Michigan Bancorp Inc (SOMC) Exchange: PINK
Data as of May 2, 2025
$18.55 ($0.15) 0.84%
Southern Michigan Bancorp Inc - Daily Information
Click for more stock information on Southern Michigan Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.50 |
| Previous Close | $18.55 |
| High | $18.55 |
| Low | $18.50 |
| Adjusted Open | $18.50 |
| Previous Adjusted Close | $18.55 |
| Adjusted High | $18.55 |
| Adjusted Low | $18.50 |
About Southern Michigan Bancorp Inc (SOMC)
Southern Michigan Bancorp, Inc. is a bank holding company for Southern Michigan Bank & Trust (the Bank). Southern is also the parent company of Southern Michigan Bancorp Capital Trust I. Its business, which it conducts primarily through the Bank, is focused on commercial banking. It offers a variety of deposit, payment, credit and other financial services to all types of customers. These services include time, savings, and demand deposits, safe deposit services, and automated teller machine (ATM) services. Loans, including both commercial and consumer, are extended primarily on a secured basis to corporations, partnerships and individuals. It operates 15 banking offices located in Battle Creek, Camden, Centreville, Coldwater, Constantine, Hillsdale, Marshall, Mendon, Tekonsha, Three Rivers, and Union City, Michigan.
Invest in Southern Michigan Bancorp Inc (SOMC)
Historical Stock Data for Southern Michigan Bancorp Inc (SOMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $18.50 | $18.55 | $18.50 | $18.55 | $18.55 | 1,100 |
| 2025-05-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2025-04-30 | $18.25 | $18.40 | $18.25 | $18.40 | $18.40 | 3,491 |
| 2025-04-29 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 25 |
| 2025-04-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 17 |
| 2025-04-25 | $18.00 | $18.40 | $18.00 | $18.40 | $18.40 | 324 |
| 2025-04-24 | $18.00 | $18.40 | $18.00 | $18.40 | $18.40 | 6,267 |
| 2025-04-23 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2025-04-22 | $17.01 | $18.44 | $17.01 | $18.44 | $18.44 | 278 |
| 2025-04-21 | $17.50 | $18.30 | $17.00 | $18.30 | $18.30 | 1,116 |
| 2025-04-17 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 79 |
| 2025-04-16 | $17.51 | $18.44 | $17.51 | $18.44 | $18.44 | 633 |
| 2025-04-15 | $17.10 | $18.50 | $17.10 | $18.50 | $18.50 | 1,423 |
| 2025-04-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-04-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-04-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-04-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-04-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-04-07 | $17.25 | $18.75 | $17.10 | $18.75 | $18.75 | 800 |
| 2025-04-04 | $18.75 | $18.75 | $17.60 | $18.53 | $18.53 | 950 |
| 2025-04-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.84 | 0 |
| 2025-04-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.84 | 0 |
| 2025-04-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.84 | 600 |
| 2025-03-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-03-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-03-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-03-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-03-25 | $18.55 | $19.00 | $18.55 | $19.00 | $19.00 | 465 |
| 2025-03-24 | $18.80 | $19.00 | $18.80 | $19.00 | $19.00 | 3,100 |
| 2025-03-21 | $18.60 | $19.00 | $18.60 | $19.00 | $19.00 | 1,776 |
| 2025-03-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-03-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-03-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-03-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-03-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-03-13 | $18.60 | $19.00 | $18.60 | $19.00 | $19.00 | 1,400 |
| 2025-03-12 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 2,408 |
| 2025-03-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2025-03-10 | $18.90 | $18.90 | $18.70 | $18.80 | $18.80 | 5,065 |
| 2025-03-07 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 262 |
| 2025-03-06 | $18.90 | $19.00 | $18.90 | $19.00 | $19.00 | 2,322 |
| 2025-03-05 | $18.70 | $18.90 | $18.60 | $18.90 | $18.90 | 465 |
| 2025-03-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 135 |
| 2025-03-03 | $18.60 | $18.90 | $18.60 | $18.90 | $18.90 | 1,220 |
| 2025-02-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 100 |
| 2025-02-27 | $19.00 | $19.03 | $19.00 | $19.03 | $19.03 | 356 |
| 2025-02-26 | $19.00 | $19.00 | $18.75 | $19.00 | $19.00 | 17,060 |
| 2025-02-25 | $19.00 | $19.00 | $18.92 | $19.00 | $19.00 | 3,246 |
| 2025-02-24 | $18.80 | $19.00 | $18.80 | $19.00 | $19.00 | 26,332 |
| 2025-02-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-02-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2025-02-19 | $18.76 | $19.20 | $18.76 | $19.20 | $19.20 | 2,364 |
| 2025-02-18 | $19.10 | $19.20 | $18.80 | $19.20 | $19.20 | 2,565 |
| 2025-02-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2025-02-13 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 120 |
| 2025-02-12 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2025-02-11 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 6,000 |
| 2025-02-10 | $19.10 | $19.10 | $19.05 | $19.05 | $19.05 | 10,000 |
| 2025-02-07 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2025-02-06 | $18.80 | $19.00 | $18.80 | $18.95 | $18.95 | 10,034 |
| 2025-02-05 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 225 |
| 2025-02-04 | $18.69 | $18.77 | $18.65 | $18.65 | $18.65 | 640 |
| 2025-02-03 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 106 |
| 2025-01-31 | $18.75 | $18.75 | $18.70 | $18.70 | $18.70 | 20,000 |
| 2025-01-30 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1 |
| 2025-01-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-01-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-01-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1 |
| 2025-01-24 | $18.85 | $18.85 | $18.70 | $18.70 | $18.70 | 2,395 |
| 2025-01-23 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 62 |
| 2025-01-22 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-01-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-01-17 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-01-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 88 |
| 2025-01-15 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-01-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-01-13 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-01-10 | $18.65 | $18.70 | $18.65 | $18.70 | $18.70 | 26,398 |
| 2025-01-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 0 |
| 2025-01-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 0 |
| 2025-01-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 0 |
| 2025-01-03 | $18.60 | $19.25 | $18.60 | $19.25 | $19.10 | 1,900 |
| 2025-01-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 0 |
| 2024-12-31 | $18.60 | $19.25 | $18.60 | $19.25 | $19.10 | 1,614 |
| 2024-12-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 0 |
| 2024-12-27 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 0 |
| 2024-12-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 0 |
| 2024-12-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 0 |
| 2024-12-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 3 |
| 2024-12-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 0 |
| 2024-12-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 200 |
| 2024-12-18 | $19.25 | $19.26 | $19.25 | $19.25 | $19.10 | 900 |
| 2024-12-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.34 | 10 |
| 2024-12-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.34 | 600 |
| 2024-12-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 10 |
| 2024-12-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 0 |
| 2024-12-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 0 |
| 2024-12-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 500 |
| 2024-12-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.34 | 0 |
| 2024-12-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.34 | 100 |
| 2024-12-05 | $19.00 | $19.25 | $19.00 | $19.25 | $19.10 | 979 |
| 2024-12-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.85 | 0 |
| 2024-12-03 | $18.98 | $19.00 | $18.98 | $19.00 | $18.85 | 2,300 |
| 2024-12-02 | $18.83 | $18.83 | $18.83 | $18.83 | $18.68 | 200 |
| 2024-11-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-11-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-11-26 | $18.60 | $18.75 | $18.60 | $18.75 | $18.75 | 4,975 |
| 2024-11-25 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2024-11-22 | $18.54 | $18.65 | $18.54 | $18.65 | $18.65 | 7,372 |
| 2024-11-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2024-11-20 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 2,000 |
| 2024-11-19 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-11-18 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 589 |
| 2024-11-15 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 5 |
| 2024-11-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2024-11-13 | $17.63 | $18.70 | $17.63 | $18.70 | $18.70 | 3,963 |
| 2024-11-12 | $18.05 | $18.57 | $17.60 | $18.50 | $18.50 | 9,325 |
| 2024-11-11 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 603 |
| 2024-11-08 | $17.63 | $18.50 | $17.63 | $18.40 | $18.40 | 5,470 |
| 2024-11-07 | $17.54 | $17.89 | $17.54 | $17.89 | $17.89 | 5,867 |
| 2024-11-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 200 |
| 2024-11-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 77 |
| 2024-11-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 200 |
| 2024-11-01 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 989 |
| 2024-10-31 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 675 |
| 2024-10-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 55 |
| 2024-10-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 240 |
| 2024-10-28 | $17.40 | $17.45 | $17.30 | $17.45 | $17.45 | 18,918 |
| 2024-10-25 | $17.35 | $17.40 | $17.35 | $17.40 | $17.40 | 3,385 |
| 2024-10-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-10-23 | $17.40 | $17.50 | $17.40 | $17.50 | $17.50 | 363 |
| 2024-10-22 | $17.50 | $17.50 | $17.40 | $17.40 | $17.40 | 1,708 |
| 2024-10-21 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 1 |
| 2024-10-18 | $17.89 | $17.89 | $17.82 | $17.82 | $17.82 | 601 |
| 2024-10-17 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 68 |
| 2024-10-16 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2024-10-15 | $17.40 | $17.49 | $17.35 | $17.35 | $17.35 | 936 |
| 2024-10-14 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2024-10-11 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 1 |
| 2024-10-10 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 2,778 |
| 2024-10-09 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 10,000 |
| 2024-10-08 | $17.34 | $17.34 | $17.34 | $17.34 | $17.19 | 102 |
| 2024-10-07 | $17.32 | $17.34 | $17.32 | $17.34 | $17.19 | 26,874 |
| 2024-10-04 | $17.30 | $17.40 | $17.30 | $17.40 | $17.25 | 3,600 |
| 2024-10-03 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 300 |
| 2024-10-02 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-10-01 | $17.30 | $17.30 | $17.15 | $17.30 | $17.30 | 8,020 |
| 2024-09-30 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2024-09-27 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2024-09-26 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 8,020 |
| 2024-09-25 | $17.30 | $17.34 | $17.30 | $17.34 | $17.34 | 4,700 |
| 2024-09-24 | $17.50 | $17.50 | $17.30 | $17.30 | $17.30 | 1,400 |
| 2024-09-23 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2024-09-20 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 405 |
| 2024-09-19 | $17.35 | $17.40 | $17.06 | $17.40 | $17.40 | 1,700 |
| 2024-09-18 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2024-09-17 | $17.00 | $18.32 | $16.80 | $16.89 | $16.89 | 6,389 |
| 2024-09-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 111 |
| 2024-09-13 | $17.00 | $17.00 | $16.91 | $16.91 | $16.91 | 600 |
| 2024-09-12 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2024-09-11 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2024-09-10 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2024-09-09 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 125 |
| 2024-09-06 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 914 |
| 2024-09-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-09-04 | $17.35 | $17.35 | $17.00 | $17.00 | $17.00 | 1,150 |
| 2024-09-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2024-08-30 | $17.23 | $17.40 | $17.23 | $17.40 | $17.40 | 1,034 |
| 2024-08-29 | $17.40 | $17.40 | $17.31 | $17.31 | $17.31 | 2,600 |
| 2024-08-28 | $17.20 | $17.30 | $17.20 | $17.30 | $17.30 | 5,800 |
| 2024-08-27 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 250 |
| 2024-08-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-08-23 | $17.00 | $17.25 | $16.75 | $17.25 | $17.25 | 5,047 |
| 2024-08-22 | $16.75 | $17.00 | $16.75 | $17.00 | $17.00 | 419 |
| 2024-08-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-08-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-08-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-08-16 | $16.74 | $16.75 | $16.74 | $16.75 | $16.75 | 1,700 |
| 2024-08-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-08-14 | $16.51 | $17.00 | $16.50 | $17.00 | $17.00 | 2,800 |
| 2024-08-13 | $16.78 | $16.80 | $16.78 | $16.80 | $16.80 | 800 |
| 2024-08-12 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 2,100 |
| 2024-08-09 | $16.90 | $16.90 | $16.87 | $16.90 | $16.90 | 800 |
| 2024-08-08 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2024-08-07 | $16.60 | $16.60 | $16.26 | $16.26 | $16.26 | 400 |
| 2024-08-06 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,669 |
| 2024-08-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2024-08-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 300 |
| 2024-08-01 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2024-07-31 | $16.63 | $17.00 | $16.30 | $16.83 | $16.83 | 24,351 |
| 2024-07-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-07-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-07-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 7,850 |
| 2024-07-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-07-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 500 |
| 2024-07-23 | $16.37 | $16.75 | $16.30 | $16.75 | $16.75 | 1,699 |
| 2024-07-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 3 |
| 2024-07-19 | $16.50 | $16.65 | $16.50 | $16.65 | $16.65 | 3,997 |
| 2024-07-18 | $16.50 | $16.50 | $16.45 | $16.45 | $16.45 | 1,429 |
| 2024-07-17 | $16.00 | $16.39 | $16.00 | $16.35 | $16.35 | 1,724 |
| 2024-07-16 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 3,854 |
| 2024-07-15 | $15.70 | $15.99 | $15.70 | $15.75 | $15.75 | 3,201 |
| 2024-07-12 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 288 |
| 2024-07-11 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 108 |
| 2024-07-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 320 |
| 2024-07-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2024-07-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 40 |
| 2024-07-05 | $15.80 | $15.80 | $15.60 | $15.60 | $15.45 | 2,226 |
| 2024-07-03 | $15.90 | $16.00 | $15.90 | $16.00 | $15.84 | 1,900 |
| 2024-07-02 | $15.95 | $15.95 | $15.80 | $15.80 | $15.65 | 1,415 |
| 2024-07-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.80 | 124 |
| 2024-06-28 | $15.95 | $15.95 | $15.95 | $15.95 | $15.80 | 0 |
| 2024-06-27 | $15.95 | $15.95 | $15.95 | $15.95 | $15.80 | 0 |
| 2024-06-26 | $15.95 | $15.95 | $15.95 | $15.95 | $15.80 | 66 |
| 2024-06-25 | $15.95 | $15.95 | $15.95 | $15.95 | $15.80 | 0 |
| 2024-06-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.80 | 0 |
| 2024-06-21 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-06-20 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 180 |
| 2024-06-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 300 |
| 2024-06-17 | $16.00 | $16.05 | $15.95 | $15.95 | $15.95 | 5,470 |
| 2024-06-14 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2024-06-13 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2024-06-12 | $16.05 | $16.10 | $16.00 | $16.06 | $16.06 | 1,200 |
| 2024-06-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 100 |
| 2024-06-10 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 2 |
| 2024-06-07 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2024-06-06 | $16.20 | $16.30 | $16.20 | $16.30 | $16.30 | 400 |
| 2024-06-05 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 100 |
| 2024-06-04 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2024-06-03 | $16.65 | $16.65 | $16.40 | $16.40 | $16.40 | 793 |
| 2024-05-31 | $16.50 | $16.50 | $16.46 | $16.46 | $16.46 | 1,200 |
| 2024-05-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-05-29 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-05-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 101 |
| 2024-05-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 200 |
| 2024-05-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-05-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 230 |
| 2024-05-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 400 |
| 2024-05-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,406 |
| 2024-05-17 | $16.75 | $16.75 | $16.50 | $16.50 | $16.50 | 3,500 |
| 2024-05-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-05-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-05-14 | $16.82 | $16.90 | $16.50 | $16.50 | $16.50 | 3,500 |
| 2024-05-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 200 |
| 2024-05-10 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 230 |
| 2024-05-09 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2024-05-08 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2024-05-07 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2024-05-06 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 3 |
| 2024-05-03 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 6,409 |
| 2024-05-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-05-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-04-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-04-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 300 |
| 2024-04-26 | $17.00 | $17.99 | $17.00 | $17.99 | $17.99 | 1,100 |
| 2024-04-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-04-24 | $16.75 | $17.00 | $16.70 | $17.00 | $17.00 | 1,925 |
| 2024-04-23 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2024-04-22 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 2,001 |
| 2024-04-19 | $16.75 | $16.85 | $16.70 | $16.80 | $16.80 | 3,764 |
| 2024-04-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 9 |
| 2024-04-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 22 |
| 2024-04-16 | $16.90 | $17.00 | $16.75 | $16.75 | $16.75 | 1,322 |
| 2024-04-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-04-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-04-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-04-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-04-09 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 7,353 |
| 2024-04-08 | $17.00 | $17.02 | $17.00 | $17.02 | $17.02 | 7,353 |
| 2024-04-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 3,602 |
| 2024-04-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-04-03 | $17.00 | $17.25 | $16.90 | $17.25 | $17.10 | 797 |
| 2024-04-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.10 | 0 |
| 2024-04-01 | $17.25 | $17.25 | $17.25 | $17.25 | $17.10 | 0 |
| 2024-03-28 | $17.25 | $17.25 | $17.25 | $17.25 | $17.10 | 797 |
| 2024-03-27 | $16.67 | $16.67 | $16.67 | $16.67 | $16.52 | 729 |
| 2024-03-26 | $17.55 | $17.55 | $17.55 | $17.55 | $17.40 | 0 |
| 2024-03-25 | $17.20 | $17.55 | $17.20 | $17.55 | $17.40 | 9,177 |
| 2024-03-22 | $17.65 | $17.65 | $17.65 | $17.65 | $17.49 | 0 |
| 2024-03-21 | $17.00 | $17.65 | $17.00 | $17.65 | $17.49 | 5,700 |
| 2024-03-20 | $17.85 | $17.85 | $16.55 | $16.55 | $16.40 | 14,256 |
| 2024-03-19 | $17.75 | $17.75 | $17.75 | $17.75 | $17.59 | 2,000 |
| 2024-03-18 | $17.75 | $17.75 | $17.75 | $17.75 | $17.59 | 0 |
| 2024-03-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.59 | 860 |
| 2024-03-14 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 6,617 |
| 2024-03-13 | $17.76 | $17.76 | $17.76 | $17.76 | $17.60 | 6,813 |
| 2024-03-12 | $17.76 | $17.76 | $17.76 | $17.76 | $17.60 | 0 |
| 2024-03-11 | $18.00 | $18.00 | $17.76 | $17.76 | $17.60 | 6,813 |
| 2024-03-08 | $17.76 | $17.76 | $17.76 | $17.76 | $17.60 | 4,000 |
| 2024-03-07 | $17.85 | $17.85 | $17.85 | $17.85 | $17.69 | 343 |
| 2024-03-06 | $18.00 | $18.00 | $17.85 | $17.85 | $17.69 | 9,485 |
| 2024-03-05 | $17.80 | $17.85 | $17.80 | $17.85 | $17.69 | 6,515 |
| 2024-03-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.59 | 1 |
| 2024-03-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1,860 |
| 2024-02-29 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 213 |
| 2024-02-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 6,025 |
| 2024-02-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-02-26 | $17.50 | $17.75 | $17.50 | $17.75 | $17.75 | 2,169 |
| 2024-02-23 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2024-02-22 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2024-02-21 | $17.90 | $17.90 | $17.65 | $17.65 | $17.65 | 12,249 |
| 2024-02-20 | $17.90 | $18.00 | $17.90 | $18.00 | $18.00 | 316 |
| 2024-02-16 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 539 |
| 2024-02-15 | $17.64 | $18.19 | $17.64 | $17.75 | $17.75 | 3,072 |
| 2024-02-14 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 432 |
| 2024-02-13 | $17.50 | $17.56 | $17.50 | $17.50 | $17.50 | 12,100 |
| 2024-02-12 | $17.50 | $18.00 | $17.50 | $17.51 | $17.51 | 6,625 |
| 2024-02-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 126 |
| 2024-02-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-02-07 | $17.50 | $17.60 | $17.50 | $17.50 | $17.50 | 10,800 |
| 2024-02-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 14 |
| 2024-02-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 800 |
| 2024-02-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 960 |
| 2024-02-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2024-01-31 | $17.55 | $18.00 | $17.55 | $17.95 | $17.95 | 6,783 |
| 2024-01-30 | $17.56 | $18.10 | $17.55 | $18.10 | $18.10 | 3,533 |
| 2024-01-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1 |
| 2024-01-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 10 |
| 2024-01-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-01-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-01-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2024-01-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 36 |
| 2024-01-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 219 |
| 2024-01-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 9 |
| 2024-01-17 | $16.24 | $16.25 | $16.20 | $16.25 | $16.25 | 4,579 |
| 2024-01-16 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2024-01-12 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 200 |
| 2024-01-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 326 |
| 2024-01-10 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 80 |
| 2024-01-09 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-01-08 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 337 |
| 2024-01-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 506 |
| 2024-01-04 | $15.90 | $16.01 | $15.60 | $15.82 | $15.82 | 26,283 |
| 2024-01-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.76 | 56 |
| 2024-01-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.76 | 1 |
| 2023-12-29 | $16.00 | $16.00 | $15.76 | $15.90 | $15.76 | 23,950 |
| 2023-12-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.76 | 0 |
| 2023-12-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 91 |
| 2023-12-26 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 100 |
| 2023-12-22 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2023-12-21 | $15.75 | $15.90 | $15.75 | $15.90 | $15.90 | 300 |
| 2023-12-20 | $15.75 | $15.75 | $15.50 | $15.50 | $15.50 | 5,502 |
| 2023-12-19 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 30,010 |
| 2023-12-18 | $15.99 | $15.99 | $15.56 | $15.56 | $15.56 | 11,163 |
| 2023-12-15 | $16.00 | $16.00 | $15.75 | $15.75 | $15.75 | 416 |
| 2023-12-14 | $15.94 | $16.00 | $15.94 | $16.00 | $16.00 | 450 |
| 2023-12-13 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-12-12 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-12-11 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-12-08 | $15.91 | $15.95 | $15.51 | $15.95 | $15.95 | 450 |
| 2023-12-07 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 62 |
| 2023-12-06 | $15.80 | $15.90 | $15.80 | $15.90 | $15.90 | 600 |
| 2023-12-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 109 |
| 2023-12-04 | $15.75 | $15.95 | $15.50 | $15.75 | $15.75 | 6,243 |
| 2023-12-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-11-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-11-29 | $15.75 | $15.75 | $15.50 | $15.50 | $15.50 | 1,284 |
| 2023-11-28 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 337 |
| 2023-11-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 19 |
| 2023-11-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-11-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 30 |
| 2023-11-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-11-20 | $16.25 | $16.25 | $16.00 | $16.00 | $16.00 | 329 |
| 2023-11-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3,000 |
| 2023-11-16 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 4,700 |
| 2023-11-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-11-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 200 |
| 2023-11-13 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-11-10 | $15.65 | $15.65 | $15.55 | $15.55 | $15.55 | 2,340 |
| 2023-11-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 100 |
| 2023-11-08 | $15.80 | $16.00 | $15.52 | $15.52 | $15.52 | 2,089 |
| 2023-11-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-11-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 200 |
| 2023-11-03 | $16.00 | $16.00 | $15.92 | $16.00 | $16.00 | 2,011 |
| 2023-11-02 | $16.03 | $16.03 | $15.78 | $15.78 | $15.78 | 500 |
| 2023-11-01 | $16.06 | $16.10 | $16.03 | $16.03 | $16.03 | 1,940 |
| 2023-10-31 | $16.10 | $16.84 | $16.03 | $16.05 | $16.05 | 1,877 |
| 2023-10-30 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2023-10-27 | $16.50 | $16.99 | $16.05 | $16.05 | $16.05 | 1,145 |
| 2023-10-26 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 255 |
| 2023-10-25 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-10-24 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 255 |
| 2023-10-23 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 100 |
| 2023-10-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 165 |
| 2023-10-19 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 14 |
| 2023-10-18 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 20 |
| 2023-10-17 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-10-16 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 20 |
| 2023-10-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-10-12 | $16.99 | $17.00 | $16.30 | $16.30 | $16.30 | 1,900 |
| 2023-10-11 | $16.75 | $17.00 | $16.55 | $17.00 | $17.00 | 344 |
| 2023-10-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 25 |
| 2023-10-09 | $17.00 | $17.00 | $16.50 | $17.00 | $16.86 | 1,600 |
| 2023-10-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.76 | 185 |
| 2023-10-05 | $17.40 | $17.40 | $17.40 | $17.40 | $17.26 | 204 |
| 2023-10-04 | $17.48 | $17.48 | $17.48 | $17.48 | $17.34 | 0 |
| 2023-10-03 | $16.50 | $17.48 | $16.30 | $17.48 | $17.34 | 17,915 |
| 2023-10-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.37 | 0 |
| 2023-09-29 | $17.00 | $17.00 | $16.50 | $16.50 | $16.37 | 850 |
| 2023-09-28 | $17.25 | $17.25 | $17.00 | $17.00 | $16.86 | 332 |
| 2023-09-27 | $17.40 | $17.40 | $17.25 | $17.25 | $17.11 | 725 |
| 2023-09-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.11 | 2,600 |
| 2023-09-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.11 | 315 |
| 2023-09-22 | $17.25 | $17.25 | $17.00 | $17.00 | $16.86 | 1,209 |
| 2023-09-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.11 | 200 |
| 2023-09-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.36 | 1,020 |
| 2023-09-19 | $17.77 | $17.77 | $17.55 | $17.55 | $17.41 | 2,330 |
| 2023-09-18 | $17.77 | $17.77 | $17.77 | $17.77 | $17.62 | 0 |
| 2023-09-15 | $17.77 | $17.77 | $17.77 | $17.77 | $17.62 | 325 |
| 2023-09-14 | $17.77 | $17.77 | $17.77 | $17.77 | $17.62 | 800 |
| 2023-09-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.10 | 0 |
| 2023-09-12 | $17.59 | $18.25 | $17.59 | $18.25 | $18.10 | 9,283 |
| 2023-09-11 | $17.60 | $17.60 | $17.55 | $17.55 | $17.41 | 4,000 |
| 2023-09-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.46 | 3,246 |
| 2023-09-07 | $17.70 | $17.70 | $17.70 | $17.70 | $17.56 | 0 |
| 2023-09-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.56 | 2 |
| 2023-09-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.56 | 0 |
| 2023-09-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 191 |
| 2023-08-31 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2023-08-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2023-08-29 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2023-08-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 5,326 |
| 2023-08-25 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1,110 |
| 2023-08-24 | $17.94 | $17.94 | $17.75 | $17.75 | $17.75 | 3,806 |
| 2023-08-23 | $18.68 | $18.68 | $17.55 | $17.75 | $17.75 | 14,963 |
| 2023-08-22 | $18.50 | $18.52 | $18.50 | $18.50 | $18.50 | 300 |
| 2023-08-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 252 |
| 2023-08-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 3 |
| 2023-08-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 900 |
| 2023-08-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 200 |
| 2023-08-15 | $18.50 | $18.50 | $18.25 | $18.25 | $18.25 | 3,300 |
| 2023-08-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 55,294 |
| 2023-08-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 61 |
| 2023-08-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2023-08-04 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2023-08-03 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2023-08-02 | $18.35 | $18.35 | $18.30 | $18.30 | $18.30 | 4,464 |
| 2023-08-01 | $18.40 | $18.47 | $18.35 | $18.35 | $18.35 | 4,300 |
| 2023-07-31 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 600 |
| 2023-07-28 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 22 |
| 2023-07-27 | $18.30 | $18.65 | $18.30 | $18.65 | $18.65 | 1,772 |
| 2023-07-26 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 19 |
| 2023-07-25 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 4 |
| 2023-07-24 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 4,020 |
| 2023-07-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 574 |
| 2023-07-20 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 110 |
| 2023-07-19 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-07-18 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 190 |
| 2023-07-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-07-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-07-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-07-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.11 | 0 |
| 2023-07-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.11 | 0 |
| 2023-07-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.11 | 0 |
| 2023-07-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.11 | 1,200 |
| 2023-07-06 | $18.55 | $18.55 | $18.35 | $18.35 | $18.21 | 810 |
| 2023-07-05 | $18.66 | $18.66 | $18.66 | $18.66 | $18.52 | 0 |
| 2023-07-03 | $18.66 | $18.66 | $18.66 | $18.66 | $18.52 | 0 |
| 2023-06-30 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 50 |
| 2023-06-29 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 222 |
| 2023-06-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 200 |
| 2023-06-27 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1 |
| 2023-06-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-06-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-06-22 | $19.30 | $19.30 | $19.25 | $19.25 | $19.25 | 3,396 |
| 2023-06-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-06-20 | $19.27 | $19.27 | $19.25 | $19.25 | $19.25 | 840 |
| 2023-06-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-06-15 | $18.80 | $20.50 | $18.80 | $20.50 | $20.50 | 2,688 |
| 2023-06-14 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 700 |
| 2023-06-13 | $18.60 | $18.80 | $18.59 | $18.80 | $18.80 | 6,480 |
| 2023-06-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-06-09 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-06-08 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 200 |
| 2023-06-07 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-06-06 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-06-05 | $18.70 | $18.70 | $18.60 | $18.60 | $18.60 | 3,288 |
| 2023-06-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 164 |
| 2023-06-01 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-05-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,073 |
| 2023-05-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-05-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-05-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-05-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-05-23 | $18.25 | $18.50 | $18.25 | $18.50 | $18.50 | 1,073 |
| 2023-05-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 50 |
| 2023-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2023-05-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-09 | $18.00 | $18.00 | $17.82 | $18.00 | $18.00 | 37,426 |
| 2023-05-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 33 |
| 2023-05-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2 |
| 2023-05-03 | $17.17 | $18.00 | $17.02 | $18.00 | $18.00 | 3,390 |
| 2023-05-02 | $18.05 | $18.05 | $15.55 | $16.57 | $16.57 | 5,506 |
| 2023-05-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-04-28 | $18.49 | $18.69 | $18.49 | $18.50 | $18.50 | 3,000 |
| 2023-04-27 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 200 |
| 2023-04-26 | $18.48 | $18.50 | $18.48 | $18.50 | $18.50 | 380 |
| 2023-04-25 | $18.50 | $18.50 | $18.32 | $18.32 | $18.32 | 1,293 |
| 2023-04-24 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 198 |
| 2023-04-21 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 301 |
| 2023-04-20 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 132 |
| 2023-04-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 19 |
| 2023-04-18 | $18.11 | $18.11 | $18.05 | $18.05 | $18.05 | 13,069 |
| 2023-04-17 | $18.20 | $18.50 | $18.07 | $18.50 | $18.50 | 11,587 |
| 2023-04-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1,440 |
| 2023-04-13 | $18.20 | $18.40 | $18.20 | $18.40 | $18.40 | 930 |
| 2023-04-12 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 550 |
| 2023-04-11 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2023-04-10 | $18.25 | $18.43 | $18.18 | $18.18 | $18.18 | 1,792 |
| 2023-04-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 856 |
| 2023-04-04 | $18.69 | $18.69 | $18.50 | $18.50 | $18.50 | 282 |
| 2023-04-03 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-03-31 | $18.75 | $19.00 | $18.75 | $18.97 | $18.97 | 605 |
| 2023-03-30 | $18.66 | $18.66 | $18.20 | $18.20 | $18.20 | 2,195 |
| 2023-03-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 489 |
| 2023-03-28 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2023-03-27 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2023-03-24 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 200 |
| 2023-03-23 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 471 |
| 2023-03-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-21 | $19.50 | $19.62 | $19.50 | $19.50 | $19.50 | 1,252 |
| 2023-03-20 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 1,000 |
| 2023-03-17 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 55 |
| 2023-03-16 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 125 |
| 2023-03-15 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 1 |
| 2023-03-14 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 87 |
| 2023-03-13 | $20.31 | $20.31 | $19.05 | $19.05 | $19.05 | 1,633 |
| 2023-03-10 | $20.95 | $21.00 | $20.35 | $20.40 | $20.40 | 13,300 |
| 2023-03-09 | $20.35 | $20.75 | $20.35 | $20.75 | $20.75 | 2,171 |
| 2023-03-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 700 |
| 2023-03-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 3,574 |
| 2023-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 501 |
| 2023-03-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 166 |
| 2023-03-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2023-03-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 165 |
| 2023-02-28 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 215 |
| 2023-02-27 | $20.39 | $20.39 | $20.35 | $20.35 | $20.35 | 6,272 |
| 2023-02-24 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-02-23 | $20.41 | $20.61 | $20.35 | $20.40 | $20.40 | 2,132 |
| 2023-02-22 | $20.75 | $20.75 | $20.40 | $20.40 | $20.40 | 4,932 |
| 2023-02-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
| 2023-02-17 | $20.75 | $22.00 | $20.75 | $21.75 | $21.75 | 1,520 |
| 2023-02-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 490 |
| 2023-02-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 710 |
| 2023-02-14 | $20.50 | $20.50 | $20.15 | $20.15 | $20.15 | 2,752 |
| 2023-02-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 400 |
| 2023-02-10 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 2 |
| 2023-02-09 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-02-08 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-02-07 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-02-06 | $20.30 | $20.30 | $20.10 | $20.10 | $20.10 | 743 |
| 2023-02-03 | $20.75 | $20.75 | $20.50 | $20.50 | $20.50 | 985 |
| 2023-02-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 800 |
| 2023-02-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 2,500 |
| 2023-01-31 | $19.55 | $20.50 | $19.55 | $20.50 | $20.50 | 8,732 |
| 2023-01-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-01-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-01-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-01-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 640 |
| 2023-01-24 | $19.70 | $20.00 | $19.68 | $20.00 | $20.00 | 2,314 |
| 2023-01-23 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2023-01-20 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 283 |
| 2023-01-19 | $19.61 | $19.65 | $19.61 | $19.65 | $19.65 | 710 |
| 2023-01-18 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 16 |
| 2023-01-17 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-01-13 | $19.70 | $19.70 | $19.29 | $19.70 | $19.70 | 1,846 |
| 2023-01-12 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2023-01-11 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1,000 |
| 2023-01-10 | $19.75 | $19.75 | $19.50 | $19.50 | $19.50 | 1,520 |
| 2023-01-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 400 |
| 2023-01-06 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 1 |
| 2023-01-05 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-01-04 | $19.26 | $19.93 | $19.26 | $19.93 | $19.80 | 414 |
| 2023-01-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.13 | 0 |
| 2022-12-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.13 | 612 |
| 2022-12-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2022-12-28 | $19.41 | $19.41 | $19.25 | $19.25 | $19.25 | 1,100 |
| 2022-12-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1 |
| 2022-12-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 125 |
| 2022-12-16 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2022-12-15 | $19.65 | $20.00 | $19.60 | $19.83 | $19.83 | 13,187 |
| 2022-12-14 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 2,020 |
| 2022-12-13 | $19.81 | $19.81 | $19.62 | $19.70 | $19.70 | 2,058 |
| 2022-12-12 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2022-12-09 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2022-12-08 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2022-12-07 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 2,500 |
| 2022-12-06 | $20.00 | $20.10 | $20.00 | $20.10 | $20.10 | 4,154 |
| 2022-12-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 2 |
| 2022-12-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-12-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1 |
| 2022-11-30 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-11-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 200 |
| 2022-11-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 275 |
| 2022-11-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-11-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 217 |
| 2022-11-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-11-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-11-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-11-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2022-11-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-11-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,450 |
| 2022-11-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-11-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 10,684 |
| 2022-11-10 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-11-09 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 100 |
| 2022-11-08 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2022-11-07 | $20.00 | $20.00 | $19.75 | $19.95 | $19.95 | 10,165 |
| 2022-11-04 | $20.00 | $20.00 | $19.88 | $20.00 | $20.00 | 3,576 |
| 2022-11-03 | $19.98 | $20.00 | $19.98 | $19.99 | $19.99 | 2,950 |
| 2022-11-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1,000 |
| 2022-11-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-10-31 | $19.55 | $19.55 | $19.50 | $19.50 | $19.50 | 300 |
| 2022-10-28 | $19.85 | $20.00 | $19.55 | $20.00 | $20.00 | 2,000 |
| 2022-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 638 |
| 2022-10-26 | $20.16 | $20.16 | $19.95 | $19.95 | $19.95 | 11,463 |
| 2022-10-25 | $20.15 | $20.20 | $20.00 | $20.00 | $20.00 | 13,257 |
| 2022-10-24 | $20.00 | $20.41 | $20.00 | $20.41 | $20.41 | 12,500 |
| 2022-10-21 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 51 |
| 2022-10-20 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 110 |
| 2022-10-19 | $20.10 | $20.10 | $20.00 | $20.00 | $20.00 | 2,232 |
| 2022-10-18 | $19.85 | $20.10 | $19.85 | $20.00 | $20.00 | 5,638 |
| 2022-10-17 | $21.05 | $21.05 | $20.00 | $20.00 | $20.00 | 10,221 |
| 2022-10-14 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2022-10-13 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2022-10-12 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2022-10-11 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2022-10-10 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2022-10-07 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2022-10-06 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2022-10-05 | $21.52 | $21.52 | $21.52 | $21.52 | $21.39 | 0 |
| 2022-10-04 | $21.50 | $21.52 | $21.50 | $21.52 | $21.39 | 3,735 |
| 2022-10-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-09-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 146 |
| 2022-09-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,387 |
| 2022-09-28 | $22.10 | $22.10 | $21.25 | $21.25 | $21.25 | 1,802 |
| 2022-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,000 |
| 2022-09-23 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 30 |
| 2022-09-22 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2022-09-21 | $22.15 | $22.50 | $22.01 | $22.38 | $22.38 | 16,114 |
| 2022-09-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 4,000 |
| 2022-09-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 20,800 |
| 2022-09-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 2 |
| 2022-09-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-09-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 200 |
| 2022-09-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 109 |
| 2022-09-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-09-09 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 400 |
| 2022-09-08 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 625 |
| 2022-09-07 | $22.38 | $22.80 | $22.37 | $22.59 | $22.59 | 3,550 |
| 2022-09-06 | $22.70 | $22.74 | $22.70 | $22.70 | $22.70 | 800 |
| 2022-09-02 | $22.38 | $22.38 | $22.37 | $22.37 | $22.37 | 775 |
| 2022-09-01 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 200 |
| 2022-08-31 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 1,380 |
| 2022-08-30 | $22.40 | $22.60 | $22.35 | $22.35 | $22.35 | 2,000 |
| 2022-08-29 | $22.89 | $23.00 | $22.89 | $23.00 | $23.00 | 443 |
| 2022-08-26 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 650 |
| 2022-08-25 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 130 |
| 2022-08-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-08-23 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 200 |
| 2022-08-22 | $22.45 | $23.00 | $22.45 | $22.60 | $22.60 | 9,146 |
| 2022-08-19 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 10 |
| 2022-08-18 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 200 |
| 2022-08-17 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 800 |
| 2022-08-16 | $22.65 | $22.65 | $22.32 | $22.32 | $22.32 | 7,892 |
| 2022-08-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 5,218 |
| 2022-08-12 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 2,025 |
| 2022-08-11 | $22.29 | $22.29 | $22.26 | $22.26 | $22.26 | 400 |
| 2022-08-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 820 |
| 2022-08-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,145 |
| 2022-08-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-08-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 2,512 |
| 2022-08-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-08-02 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,500 |
| 2022-08-01 | $22.30 | $22.30 | $22.26 | $22.26 | $22.26 | 1,026 |
| 2022-07-29 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 1 |
| 2022-07-28 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 9 |
| 2022-07-27 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 2,239 |
| 2022-07-26 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2022-07-25 | $24.00 | $24.00 | $21.99 | $22.17 | $22.17 | 11,481 |
| 2022-07-22 | $22.20 | $23.99 | $22.00 | $23.99 | $23.99 | 7,736 |
| 2022-07-21 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2022-07-20 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 728 |
| 2022-07-19 | $22.40 | $22.40 | $22.11 | $22.11 | $22.11 | 5,048 |
| 2022-07-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-07-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 200 |
| 2022-07-14 | $22.10 | $22.10 | $22.00 | $22.00 | $22.00 | 3,517 |
| 2022-07-13 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 620 |
| 2022-07-12 | $22.38 | $22.38 | $22.38 | $22.38 | $22.25 | 0 |
| 2022-07-11 | $22.38 | $22.38 | $22.38 | $22.38 | $22.25 | 0 |
| 2022-07-08 | $22.38 | $22.38 | $22.38 | $22.38 | $22.25 | 0 |
| 2022-07-07 | $22.12 | $22.38 | $22.10 | $22.38 | $22.25 | 10,362 |
| 2022-07-06 | $22.12 | $22.25 | $22.05 | $22.05 | $21.92 | 4,068 |
| 2022-07-05 | $22.50 | $22.75 | $22.50 | $22.52 | $22.39 | 3,123 |
| 2022-07-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.12 | 0 |
| 2022-06-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.12 | 300 |
| 2022-06-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.37 | 0 |
| 2022-06-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.37 | 0 |
| 2022-06-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.37 | 0 |
| 2022-06-24 | $22.10 | $22.75 | $22.10 | $22.50 | $22.37 | 15,417 |
| 2022-06-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.12 | 0 |
| 2022-06-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.12 | 65 |
| 2022-06-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.12 | 30 |
| 2022-06-17 | $22.32 | $22.32 | $22.25 | $22.25 | $22.12 | 700 |
| 2022-06-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.38 | 146 |
| 2022-06-15 | $22.51 | $22.51 | $22.51 | $22.51 | $22.38 | 160 |
| 2022-06-14 | $22.55 | $22.64 | $22.52 | $22.52 | $22.39 | 2,737 |
| 2022-06-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.42 | 209 |
| 2022-06-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 300 |
| 2022-06-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 10 |
| 2022-06-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 0 |
| 2022-06-07 | $23.00 | $23.00 | $22.50 | $23.00 | $22.86 | 1,900 |
| 2022-06-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 0 |
| 2022-06-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 100 |
| 2022-06-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.37 | 0 |
| 2022-06-01 | $22.51 | $22.51 | $22.50 | $22.50 | $22.37 | 840 |
| 2022-05-31 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 40 |
| 2022-05-27 | $22.51 | $23.00 | $22.51 | $23.00 | $22.86 | 624 |
| 2022-05-26 | $22.89 | $23.50 | $22.00 | $22.00 | $21.87 | 5,609 |
| 2022-05-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.77 | 2,400 |
| 2022-05-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.37 | 10 |
| 2022-05-23 | $21.93 | $24.00 | $21.50 | $21.50 | $21.37 | 1,510 |
| 2022-05-20 | $21.16 | $21.75 | $21.16 | $21.75 | $21.62 | 2,400 |
| 2022-05-19 | $21.16 | $21.16 | $21.16 | $21.16 | $21.04 | 50 |
| 2022-05-18 | $21.16 | $21.16 | $21.16 | $21.16 | $21.04 | 701 |
| 2022-05-17 | $21.19 | $21.19 | $21.19 | $21.19 | $21.07 | 25 |
| 2022-05-16 | $21.19 | $21.19 | $21.19 | $21.19 | $21.07 | 456 |
| 2022-05-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.37 | 200 |
| 2022-05-12 | $21.15 | $21.15 | $21.15 | $21.15 | $21.03 | 0 |
| 2022-05-11 | $21.15 | $21.15 | $21.15 | $21.15 | $21.03 | 0 |
| 2022-05-10 | $21.15 | $21.15 | $21.15 | $21.15 | $21.03 | 0 |
| 2022-05-09 | $21.15 | $21.15 | $21.15 | $21.15 | $21.03 | 100 |
| 2022-05-06 | $21.15 | $21.35 | $21.15 | $21.15 | $21.03 | 1,046 |
| 2022-05-05 | $21.22 | $21.22 | $21.16 | $21.19 | $21.07 | 23,940 |
| 2022-05-04 | $21.72 | $21.72 | $21.72 | $21.72 | $21.59 | 0 |
| 2022-05-03 | $21.22 | $21.72 | $21.22 | $21.72 | $21.59 | 972 |
| 2022-05-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 88 |
| 2022-04-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 0 |
| 2022-04-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 0 |
| 2022-04-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 756 |
| 2022-04-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 0 |
| 2022-04-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 0 |
| 2022-04-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 531 |
| 2022-04-21 | $22.36 | $22.36 | $22.36 | $22.36 | $22.23 | 16 |
| 2022-04-20 | $22.36 | $22.36 | $22.36 | $22.36 | $22.23 | 106 |
| 2022-04-19 | $21.84 | $21.86 | $21.84 | $21.86 | $21.73 | 1,000 |
| 2022-04-18 | $21.12 | $21.12 | $21.12 | $21.12 | $21.00 | 0 |
| 2022-04-14 | $21.12 | $21.12 | $21.12 | $21.12 | $21.00 | 20 |
| 2022-04-13 | $21.12 | $21.12 | $21.12 | $21.12 | $21.00 | 26 |
| 2022-04-12 | $21.12 | $21.12 | $21.12 | $21.12 | $21.00 | 0 |
| 2022-04-11 | $21.37 | $21.37 | $21.12 | $21.12 | $21.00 | 4,473 |
| 2022-04-08 | $21.07 | $21.07 | $21.07 | $21.07 | $20.95 | 0 |
| 2022-04-07 | $21.07 | $21.07 | $21.07 | $21.07 | $20.95 | 0 |
| 2022-04-06 | $21.07 | $21.07 | $21.07 | $21.07 | $20.82 | 0 |
| 2022-04-05 | $21.07 | $21.07 | $21.07 | $21.07 | $20.82 | 274 |
| 2022-04-04 | $21.50 | $22.00 | $21.50 | $21.54 | $21.28 | 4,033 |
| 2022-04-01 | $21.35 | $21.50 | $21.25 | $21.25 | $21.00 | 976 |
| 2022-03-31 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 10 |
| 2022-03-30 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 0 |
| 2022-03-29 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 610 |
| 2022-03-28 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 350 |
| 2022-03-25 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 10 |
| 2022-03-24 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 43 |
| 2022-03-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 100 |
| 2022-03-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 200 |
| 2022-03-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 0 |
| 2022-03-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 0 |
| 2022-03-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 200 |
| 2022-03-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 0 |
| 2022-03-15 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 100 |
| 2022-03-14 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 0 |
| 2022-03-11 | $20.98 | $21.25 | $20.98 | $21.25 | $21.00 | 550 |
| 2022-03-10 | $20.80 | $20.80 | $20.80 | $20.80 | $20.55 | 106 |
| 2022-03-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.50 | 50 |
| 2022-03-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.50 | 480 |
| 2022-03-07 | $20.65 | $20.65 | $20.65 | $20.65 | $20.40 | 0 |
| 2022-03-04 | $20.65 | $20.65 | $20.65 | $20.65 | $20.40 | 500 |
| 2022-03-03 | $20.95 | $20.95 | $20.95 | $20.95 | $20.70 | 0 |
| 2022-03-02 | $20.95 | $20.95 | $20.95 | $20.95 | $20.70 | 435 |
| 2022-03-01 | $20.75 | $20.75 | $20.56 | $20.56 | $20.31 | 620 |
| 2022-02-28 | $20.57 | $20.57 | $20.57 | $20.57 | $20.32 | 0 |
| 2022-02-25 | $20.57 | $20.57 | $20.57 | $20.57 | $20.32 | 0 |
| 2022-02-24 | $20.57 | $20.57 | $20.57 | $20.57 | $20.32 | 0 |
| 2022-02-23 | $20.55 | $20.57 | $20.55 | $20.57 | $20.32 | 1,204 |
| 2022-02-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.30 | 100 |
| 2022-02-18 | $20.52 | $20.52 | $20.52 | $20.52 | $20.27 | 2 |
| 2022-02-17 | $20.52 | $20.52 | $20.52 | $20.52 | $20.27 | 650 |
| 2022-02-16 | $20.86 | $20.99 | $20.70 | $20.99 | $20.74 | 510 |
| 2022-02-15 | $20.62 | $20.62 | $20.62 | $20.62 | $20.37 | 84 |
| 2022-02-14 | $21.00 | $21.00 | $20.62 | $20.62 | $20.37 | 2,085 |
| 2022-02-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 161 |
| 2022-02-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 0 |
| 2022-02-09 | $20.30 | $20.50 | $20.30 | $20.50 | $20.25 | 760 |
| 2022-02-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.50 | 0 |
| 2022-02-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.50 | 140 |
| 2022-02-04 | $20.50 | $20.75 | $20.50 | $20.75 | $20.50 | 700 |
| 2022-02-03 | $20.60 | $20.60 | $20.60 | $20.60 | $20.35 | 0 |
| 2022-02-02 | $20.80 | $20.80 | $20.60 | $20.60 | $20.35 | 1,000 |
| 2022-02-01 | $21.49 | $21.49 | $21.49 | $21.49 | $21.23 | 500 |
| 2022-01-31 | $20.31 | $20.31 | $20.31 | $20.31 | $20.07 | 5 |
| 2022-01-28 | $20.31 | $20.31 | $20.31 | $20.31 | $20.07 | 610 |
| 2022-01-27 | $20.25 | $20.25 | $20.25 | $20.25 | $20.01 | 0 |
| 2022-01-26 | $20.20 | $20.25 | $20.20 | $20.25 | $20.01 | 3,934 |
| 2022-01-25 | $20.40 | $20.40 | $20.40 | $20.40 | $20.16 | 100 |
| 2022-01-24 | $20.17 | $20.17 | $20.16 | $20.16 | $19.92 | 2,750 |
| 2022-01-21 | $20.15 | $20.15 | $20.15 | $20.15 | $19.91 | 1 |
| 2022-01-20 | $20.15 | $20.15 | $20.15 | $20.15 | $19.91 | 9 |
| 2022-01-19 | $20.25 | $20.25 | $20.15 | $20.15 | $19.91 | 2,414 |
| 2022-01-18 | $20.11 | $20.11 | $20.11 | $20.11 | $19.87 | 0 |
| 2022-01-14 | $20.28 | $20.28 | $20.11 | $20.11 | $19.87 | 900 |
| 2022-01-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.50 | 100 |
| 2022-01-12 | $20.70 | $20.70 | $20.70 | $20.70 | $20.45 | 8 |
| 2022-01-11 | $20.40 | $20.40 | $20.40 | $20.40 | $20.16 | 5 |
| 2022-01-10 | $20.40 | $20.40 | $20.40 | $20.40 | $20.16 | 0 |
| 2022-01-07 | $20.40 | $20.40 | $20.40 | $20.40 | $20.16 | 5 |
| 2022-01-06 | $20.40 | $20.40 | $20.40 | $20.40 | $20.16 | 0 |
| 2022-01-05 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 854 |
| 2022-01-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.65 | 238 |
| 2022-01-03 | $20.20 | $20.20 | $20.20 | $20.20 | $19.84 | 0 |
| 2021-12-31 | $20.22 | $20.22 | $20.00 | $20.20 | $19.84 | 2,295 |
| 2021-12-30 | $20.64 | $20.64 | $20.64 | $20.64 | $20.27 | 0 |
| 2021-12-29 | $20.64 | $20.64 | $20.64 | $20.64 | $20.27 | 102 |
| 2021-12-28 | $19.60 | $19.60 | $19.60 | $19.60 | $19.25 | 200 |
| 2021-12-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.65 | 0 |
| 2021-12-23 | $20.00 | $20.00 | $20.00 | $20.00 | $19.65 | 482 |
| 2021-12-22 | $19.60 | $19.60 | $19.60 | $19.60 | $19.25 | 210 |
| 2021-12-21 | $20.25 | $20.45 | $19.60 | $19.60 | $19.25 | 8,322 |
| 2021-12-20 | $20.20 | $20.20 | $20.20 | $20.20 | $19.84 | 0 |
| 2021-12-17 | $20.20 | $20.20 | $20.20 | $20.20 | $19.84 | 0 |
| 2021-12-16 | $20.20 | $20.20 | $20.20 | $20.20 | $19.84 | 115 |
| 2021-12-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.14 | 0 |
| 2021-12-14 | $20.75 | $20.75 | $20.15 | $20.50 | $20.14 | 2,750 |
| 2021-12-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.38 | 149 |
| 2021-12-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.14 | 8,946 |
| 2021-12-09 | $20.15 | $20.15 | $20.15 | $20.15 | $19.79 | 2,629 |
| 2021-12-08 | $20.40 | $20.40 | $20.10 | $20.11 | $19.75 | 2,087 |
| 2021-12-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.12 | 0 |
| 2021-12-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.12 | 0 |
| 2021-12-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.12 | 230 |
| 2021-12-02 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 340 |
| 2021-12-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.14 | 0 |
| 2021-11-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.14 | 0 |
| 2021-11-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.14 | 0 |
| 2021-11-26 | $21.30 | $21.30 | $20.50 | $20.50 | $20.14 | 276 |
| 2021-11-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.12 | 200 |
| 2021-11-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.63 | 1,050 |
| 2021-11-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.63 | 0 |
| 2021-11-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.63 | 0 |
| 2021-11-18 | $20.75 | $21.00 | $20.75 | $21.00 | $20.63 | 2,249 |
| 2021-11-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.12 | 621 |
| 2021-11-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.12 | 6 |
| 2021-11-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.12 | 3 |
| 2021-11-12 | $21.00 | $21.50 | $21.00 | $21.50 | $21.12 | 580 |
| 2021-11-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.38 | 172 |
| 2021-11-10 | $20.75 | $20.75 | $20.75 | $20.75 | $20.38 | 2,195 |
| 2021-11-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.65 | 0 |
| 2021-11-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.65 | 963 |
| 2021-11-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.65 | 191 |
| 2021-11-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.65 | 0 |
| 2021-11-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.65 | 0 |
| 2021-11-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.65 | 500 |
| 2021-11-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.65 | 1,577 |
| 2021-10-29 | $20.00 | $20.00 | $20.00 | $20.00 | $19.65 | 0 |
| 2021-10-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.65 | 1,577 |
| 2021-10-27 | $19.90 | $20.00 | $19.90 | $20.00 | $19.65 | 14,197 |
| 2021-10-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 1,050 |
| 2021-10-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 500 |
| 2021-10-22 | $19.80 | $19.80 | $19.75 | $19.75 | $19.40 | 2,500 |
| 2021-10-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 8 |
| 2021-10-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 14 |
| 2021-10-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 235 |
| 2021-10-18 | $19.95 | $19.95 | $19.50 | $19.50 | $19.15 | 331 |
| 2021-10-15 | $20.00 | $20.20 | $19.50 | $19.50 | $19.15 | 1,500 |
| 2021-10-14 | $19.75 | $20.00 | $19.75 | $19.86 | $19.51 | 3,599 |
| 2021-10-13 | $19.51 | $19.51 | $19.51 | $19.51 | $19.16 | 10 |
| 2021-10-12 | $19.51 | $19.51 | $19.51 | $19.51 | $19.16 | 0 |
| 2021-10-11 | $19.51 | $19.51 | $19.51 | $19.51 | $19.16 | 60 |
| 2021-10-08 | $19.51 | $19.51 | $19.51 | $19.51 | $19.16 | 200 |
| 2021-10-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 65 |
| 2021-10-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 0 |
| 2021-10-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 0 |
| 2021-10-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 0 |
| 2021-10-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 0 |
| 2021-09-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 0 |
| 2021-09-29 | $19.75 | $20.75 | $19.50 | $19.50 | $19.04 | 2,751 |
| 2021-09-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 289 |
| 2021-09-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 500 |
| 2021-09-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.28 | 1,102 |
| 2021-09-23 | $19.32 | $19.32 | $19.32 | $19.32 | $18.86 | 0 |
| 2021-09-22 | $19.75 | $19.75 | $19.32 | $19.32 | $18.86 | 5,800 |
| 2021-09-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 0 |
| 2021-09-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 4 |
| 2021-09-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 0 |
| 2021-09-16 | $19.63 | $19.63 | $19.50 | $19.50 | $19.04 | 215 |
| 2021-09-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 0 |
| 2021-09-14 | $19.75 | $19.75 | $19.50 | $19.50 | $19.04 | 324 |
| 2021-09-13 | $19.32 | $19.32 | $19.32 | $19.32 | $18.86 | 0 |
| 2021-09-10 | $19.32 | $19.32 | $19.32 | $19.32 | $18.86 | 0 |
| 2021-09-09 | $19.75 | $19.75 | $19.32 | $19.32 | $18.86 | 5,508 |
| 2021-09-08 | $19.32 | $19.32 | $19.32 | $19.32 | $18.86 | 0 |
| 2021-09-07 | $19.32 | $19.32 | $19.32 | $19.32 | $18.86 | 678 |
| 2021-09-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 140 |
| 2021-09-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 0 |
| 2021-09-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 0 |
| 2021-08-31 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 0 |
| 2021-08-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 520 |
| 2021-08-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 202 |
| 2021-08-26 | $19.50 | $19.70 | $19.50 | $19.70 | $19.23 | 1,178 |
| 2021-08-25 | $19.75 | $19.75 | $19.50 | $19.50 | $19.04 | 565 |
| 2021-08-24 | $19.40 | $19.40 | $19.40 | $19.40 | $18.94 | 0 |
| 2021-08-23 | $19.95 | $19.95 | $19.40 | $19.40 | $18.94 | 438 |
| 2021-08-20 | $19.95 | $19.95 | $19.95 | $19.95 | $19.48 | 65 |
| 2021-08-19 | $19.75 | $19.95 | $19.75 | $19.95 | $19.48 | 250 |
| 2021-08-18 | $19.95 | $19.95 | $19.75 | $19.75 | $19.28 | 785 |
| 2021-08-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.28 | 220 |
| 2021-08-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 500 |
| 2021-08-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 100 |
| 2021-08-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 0 |
| 2021-08-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.04 | 100 |
| 2021-08-10 | $19.25 | $19.25 | $19.25 | $19.25 | $18.79 | 400 |
| 2021-08-09 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 210 |
| 2021-08-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 100 |
| 2021-08-05 | $19.15 | $19.15 | $19.15 | $19.15 | $18.70 | 122 |
| 2021-08-04 | $19.10 | $19.10 | $19.10 | $19.10 | $18.65 | 0 |
| 2021-08-03 | $19.10 | $19.10 | $19.10 | $19.10 | $18.65 | 2 |
| 2021-08-02 | $19.00 | $19.25 | $19.00 | $19.10 | $18.65 | 17,885 |
| 2021-07-30 | $19.19 | $19.19 | $18.65 | $18.95 | $18.50 | 567 |
| 2021-07-29 | $19.10 | $19.10 | $18.95 | $18.95 | $18.50 | 1,151 |
| 2021-07-28 | $19.00 | $19.10 | $19.00 | $19.10 | $18.65 | 258 |
| 2021-07-27 | $18.75 | $19.00 | $18.65 | $18.65 | $18.21 | 1,720 |
| 2021-07-26 | $18.99 | $19.00 | $18.99 | $19.00 | $18.55 | 910 |
| 2021-07-23 | $19.03 | $19.03 | $18.85 | $18.85 | $18.40 | 451 |
| 2021-07-22 | $19.05 | $19.05 | $19.05 | $19.05 | $18.60 | 659 |
| 2021-07-21 | $19.03 | $19.03 | $19.03 | $19.03 | $18.58 | 20 |
| 2021-07-20 | $19.03 | $19.03 | $19.03 | $19.03 | $18.58 | 205 |
| 2021-07-19 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 600 |
| 2021-07-16 | $19.15 | $19.15 | $18.95 | $18.95 | $18.50 | 11,310 |
| 2021-07-15 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 0 |
| 2021-07-14 | $19.00 | $19.25 | $19.00 | $19.20 | $18.74 | 43,600 |
| 2021-07-13 | $19.10 | $19.30 | $19.05 | $19.30 | $18.84 | 500 |
| 2021-07-12 | $19.30 | $19.30 | $19.23 | $19.30 | $18.84 | 500 |
| 2021-07-09 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 5 |
| 2021-07-08 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 0 |
| 2021-07-07 | $19.20 | $19.20 | $19.20 | $19.20 | $18.63 | 0 |
| 2021-07-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.63 | 780 |
| 2021-07-02 | $19.10 | $19.10 | $19.10 | $19.10 | $18.53 | 315 |
| 2021-07-01 | $19.50 | $19.50 | $19.50 | $19.50 | $18.92 | 200 |
| 2021-06-30 | $19.50 | $19.50 | $19.50 | $19.50 | $18.92 | 200 |
| 2021-06-29 | $19.50 | $19.50 | $19.50 | $19.50 | $18.92 | 0 |
| 2021-06-28 | $19.50 | $19.50 | $19.50 | $19.50 | $18.92 | 1,241 |
| 2021-06-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.16 | 5 |
| 2021-06-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.16 | 60 |
| 2021-06-23 | $19.35 | $19.75 | $19.00 | $19.75 | $19.16 | 18,362 |
| 2021-06-22 | $18.75 | $19.25 | $18.75 | $19.25 | $18.68 | 2,968 |
| 2021-06-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.14 | 60 |
| 2021-06-18 | $18.70 | $18.75 | $18.70 | $18.70 | $18.14 | 5,512 |
| 2021-06-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.19 | 300 |
| 2021-06-16 | $18.75 | $18.90 | $18.70 | $18.90 | $18.34 | 1,166 |
| 2021-06-15 | $18.55 | $18.55 | $18.55 | $18.55 | $18.00 | 0 |
| 2021-06-14 | $18.55 | $18.55 | $18.55 | $18.55 | $18.00 | 1,600 |
| 2021-06-11 | $18.60 | $18.60 | $18.51 | $18.51 | $17.96 | 1,658 |
| 2021-06-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.19 | 14 |
| 2021-06-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.19 | 0 |
| 2021-06-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.19 | 20 |
| 2021-06-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.19 | 0 |
| 2021-06-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.19 | 7 |
| 2021-06-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.19 | 6 |
| 2021-06-02 | $18.60 | $18.75 | $18.60 | $18.75 | $18.19 | 6,198 |
| 2021-06-01 | $18.99 | $18.99 | $18.51 | $18.51 | $17.96 | 1,696 |
| 2021-05-28 | $18.99 | $18.99 | $18.99 | $18.99 | $18.42 | 0 |
| 2021-05-27 | $18.66 | $18.99 | $18.66 | $18.99 | $18.42 | 672 |
| 2021-05-26 | $18.65 | $19.07 | $18.65 | $19.07 | $18.50 | 1,200 |
| 2021-05-25 | $18.51 | $18.51 | $18.51 | $18.51 | $17.96 | 6,000 |
| 2021-05-24 | $18.66 | $18.66 | $18.51 | $18.51 | $17.96 | 400 |
| 2021-05-21 | $19.13 | $19.13 | $19.13 | $19.13 | $18.56 | 1,116 |
| 2021-05-20 | $19.50 | $19.50 | $19.35 | $19.35 | $18.77 | 287 |
| 2021-05-19 | $19.50 | $19.92 | $19.50 | $19.92 | $19.33 | 873 |
| 2021-05-18 | $21.00 | $21.00 | $19.94 | $19.94 | $19.35 | 1,253 |
| 2021-05-17 | $20.00 | $21.50 | $20.00 | $21.50 | $20.86 | 246 |
| 2021-05-14 | $38.20 | $38.25 | $38.00 | $38.25 | $18.55 | 3,016 |
| 2021-05-13 | $38.00 | $38.00 | $37.81 | $37.81 | $18.34 | 400 |
| 2021-05-12 | $38.00 | $38.00 | $38.00 | $38.00 | $18.43 | 376 |
| 2021-05-11 | $37.61 | $37.61 | $37.61 | $37.61 | $18.24 | 2 |
| 2021-05-10 | $37.61 | $37.61 | $37.61 | $37.61 | $18.24 | 100 |
| 2021-05-07 | $37.61 | $37.61 | $37.61 | $37.61 | $18.24 | 140 |
| 2021-05-06 | $37.61 | $37.61 | $37.61 | $37.61 | $18.24 | 172 |
| 2021-05-05 | $37.61 | $37.61 | $37.61 | $37.61 | $18.24 | 320 |
| 2021-05-04 | $38.00 | $38.00 | $38.00 | $38.00 | $18.43 | 160 |
| 2021-05-03 | $38.00 | $38.00 | $38.00 | $38.00 | $18.43 | 20 |
| 2021-04-30 | $37.50 | $38.00 | $37.50 | $38.00 | $18.43 | 810 |
| 2021-04-29 | $38.00 | $38.00 | $37.40 | $37.40 | $18.14 | 654 |
| 2021-04-28 | $37.50 | $37.50 | $37.50 | $37.50 | $18.19 | 0 |
| 2021-04-27 | $37.47 | $37.77 | $37.32 | $37.50 | $18.19 | 5,194 |
| 2021-04-26 | $37.74 | $37.98 | $37.74 | $37.78 | $18.33 | 1,656 |
| 2021-04-23 | $37.99 | $37.99 | $37.32 | $37.32 | $18.10 | 10,362 |
| 2021-04-22 | $37.99 | $37.99 | $37.99 | $37.99 | $18.43 | 1,016 |
| 2021-04-21 | $37.50 | $37.50 | $37.50 | $37.50 | $18.19 | 36 |
| 2021-04-20 | $38.00 | $38.00 | $37.50 | $37.50 | $18.19 | 2,200 |
| 2021-04-19 | $38.02 | $38.02 | $38.00 | $38.00 | $18.43 | 3,322 |
| 2021-04-16 | $37.48 | $38.05 | $37.48 | $38.05 | $18.46 | 1,224 |
| 2021-04-15 | $38.45 | $38.45 | $37.48 | $37.49 | $18.19 | 9,770 |
| 2021-04-14 | $36.00 | $38.50 | $35.00 | $38.45 | $18.65 | 12,776 |
| 2021-04-13 | $34.70 | $34.70 | $34.70 | $34.70 | $16.83 | 296 |
| 2021-04-12 | $34.00 | $34.00 | $34.00 | $34.00 | $16.49 | 0 |
| 2021-04-09 | $34.00 | $34.00 | $34.00 | $34.00 | $16.49 | 0 |
| 2021-04-08 | $34.00 | $34.00 | $34.00 | $34.00 | $16.49 | 0 |
| 2021-04-07 | $34.00 | $34.00 | $34.00 | $34.00 | $16.38 | 200 |
| 2021-04-06 | $33.75 | $33.75 | $33.75 | $33.75 | $16.26 | 0 |
| 2021-04-05 | $33.75 | $33.75 | $33.75 | $33.75 | $16.26 | 0 |
| 2021-04-01 | $33.77 | $33.77 | $33.75 | $33.75 | $16.26 | 1,800 |
| 2021-03-31 | $34.89 | $35.00 | $34.89 | $34.95 | $16.84 | 1,460 |
| 2021-03-30 | $33.75 | $33.75 | $33.75 | $33.75 | $16.26 | 0 |
| 2021-03-29 | $33.75 | $33.75 | $33.75 | $33.75 | $16.26 | 0 |
| 2021-03-26 | $33.75 | $33.75 | $33.75 | $33.75 | $16.26 | 4,400 |
| 2021-03-25 | $33.75 | $33.75 | $33.75 | $33.75 | $16.26 | 0 |
| 2021-03-24 | $33.75 | $33.75 | $33.75 | $33.75 | $16.26 | 1,150 |
| 2021-03-23 | $34.04 | $34.04 | $33.75 | $33.75 | $16.26 | 1,022 |
| 2021-03-22 | $36.00 | $36.00 | $36.00 | $36.00 | $17.34 | 0 |
| 2021-03-19 | $34.75 | $36.00 | $34.25 | $36.00 | $17.34 | 9,752 |
| 2021-03-18 | $35.01 | $35.01 | $35.00 | $35.00 | $16.86 | 2,404 |
| 2021-03-17 | $35.50 | $35.50 | $35.50 | $35.50 | $17.10 | 0 |
| 2021-03-16 | $35.50 | $35.50 | $35.50 | $35.50 | $17.10 | 200 |
| 2021-03-15 | $36.00 | $36.00 | $36.00 | $36.00 | $17.34 | 0 |
| 2021-03-12 | $36.00 | $36.00 | $36.00 | $36.00 | $17.34 | 220 |
| 2021-03-11 | $34.60 | $34.60 | $34.60 | $34.60 | $16.67 | 0 |
| 2021-03-10 | $34.60 | $34.60 | $34.60 | $34.60 | $16.67 | 0 |
| 2021-03-09 | $34.60 | $34.60 | $34.60 | $34.60 | $16.67 | 0 |
| 2021-03-08 | $35.00 | $35.00 | $34.60 | $34.60 | $16.67 | 8,918 |
| 2021-03-05 | $35.00 | $35.00 | $35.00 | $35.00 | $16.86 | 128 |
| 2021-03-04 | $35.00 | $35.00 | $35.00 | $35.00 | $16.86 | 0 |
| 2021-03-03 | $35.00 | $35.00 | $35.00 | $35.00 | $16.86 | 2,600 |
| 2021-03-02 | $35.75 | $35.75 | $35.75 | $35.75 | $17.22 | 2,630 |
| 2021-03-01 | $35.75 | $35.75 | $35.75 | $35.75 | $17.22 | 50 |
| 2021-02-26 | $35.75 | $35.75 | $35.75 | $35.75 | $17.22 | 0 |
| 2021-02-25 | $35.75 | $35.75 | $35.75 | $35.75 | $17.22 | 400 |
| 2021-02-24 | $35.75 | $35.75 | $35.75 | $35.75 | $17.22 | 400 |
| 2021-02-23 | $35.50 | $35.50 | $35.50 | $35.50 | $17.10 | 200 |
| 2021-02-22 | $33.35 | $33.35 | $33.35 | $33.35 | $16.06 | 0 |
| 2021-02-19 | $33.35 | $33.35 | $33.35 | $33.35 | $16.06 | 0 |
| 2021-02-18 | $33.35 | $33.35 | $33.35 | $33.35 | $16.06 | 0 |
| 2021-02-17 | $33.35 | $33.35 | $33.35 | $33.35 | $16.06 | 0 |
| 2021-02-16 | $35.50 | $35.50 | $33.35 | $33.35 | $16.06 | 132,698 |
| 2021-02-12 | $35.50 | $35.50 | $35.50 | $35.50 | $17.10 | 80 |
| 2021-02-11 | $35.50 | $35.50 | $35.50 | $35.50 | $17.10 | 114 |
| 2021-02-10 | $37.00 | $37.00 | $37.00 | $37.00 | $17.82 | 4,514 |
| 2021-02-09 | $37.00 | $37.00 | $37.00 | $37.00 | $17.82 | 0 |
| 2021-02-08 | $37.00 | $37.00 | $37.00 | $37.00 | $17.82 | 0 |
| 2021-02-05 | $34.50 | $37.00 | $34.50 | $37.00 | $17.82 | 4,514 |
| 2021-02-04 | $34.50 | $34.50 | $34.50 | $34.50 | $16.62 | 0 |
| 2021-02-03 | $34.50 | $34.50 | $34.50 | $34.50 | $16.62 | 0 |
| 2021-02-02 | $34.00 | $34.50 | $34.00 | $34.50 | $16.62 | 1,000 |
| 2021-02-01 | $35.50 | $35.50 | $35.50 | $35.50 | $17.10 | 2,354 |
| 2021-01-29 | $35.50 | $35.50 | $35.50 | $35.50 | $17.10 | 0 |
| 2021-01-28 | $35.50 | $35.50 | $35.50 | $35.50 | $17.10 | 470 |
| 2021-01-27 | $37.00 | $37.00 | $37.00 | $37.00 | $17.82 | 0 |
| 2021-01-26 | $37.00 | $37.00 | $37.00 | $37.00 | $17.82 | 0 |
| 2021-01-25 | $37.00 | $37.00 | $37.00 | $37.00 | $17.82 | 1,400 |
| 2021-01-22 | $37.00 | $37.00 | $37.00 | $37.00 | $17.82 | 4 |
| 2021-01-21 | $36.50 | $37.00 | $36.50 | $37.00 | $17.82 | 1,350 |
| 2021-01-20 | $39.75 | $39.75 | $39.75 | $39.75 | $19.15 | 156 |
| 2021-01-19 | $39.75 | $39.75 | $39.75 | $39.75 | $19.15 | 0 |
| 2021-01-15 | $34.50 | $39.75 | $34.50 | $39.75 | $19.15 | 1,800 |
| 2021-01-14 | $35.00 | $35.00 | $35.00 | $35.00 | $16.86 | 8 |
| 2021-01-13 | $35.00 | $35.00 | $35.00 | $35.00 | $16.86 | 0 |
| 2021-01-12 | $35.00 | $35.00 | $35.00 | $35.00 | $16.86 | 200 |
| 2021-01-11 | $35.00 | $35.00 | $35.00 | $35.00 | $16.86 | 0 |
| 2021-01-08 | $35.00 | $35.00 | $35.00 | $35.00 | $16.86 | 200 |
| 2021-01-07 | $33.00 | $33.00 | $33.00 | $33.00 | $15.90 | 372 |
| 2021-01-06 | $34.00 | $34.00 | $34.00 | $34.00 | $16.26 | 0 |
| 2021-01-05 | $34.00 | $34.00 | $34.00 | $34.00 | $16.26 | 50 |
| 2021-01-04 | $34.00 | $34.00 | $34.00 | $34.00 | $16.26 | 28 |
| 2020-12-31 | $34.00 | $34.00 | $34.00 | $34.00 | $16.26 | 0 |
| 2020-12-30 | $34.00 | $34.00 | $34.00 | $34.00 | $16.26 | 0 |
| 2020-12-29 | $34.00 | $34.00 | $34.00 | $34.00 | $16.26 | 0 |
| 2020-12-28 | $33.99 | $34.00 | $33.99 | $34.00 | $16.26 | 400 |
| 2020-12-24 | $33.00 | $33.00 | $33.00 | $33.00 | $15.79 | 0 |
| 2020-12-23 | $33.00 | $33.00 | $33.00 | $33.00 | $15.79 | 0 |
| 2020-12-22 | $32.50 | $33.00 | $32.50 | $33.00 | $15.79 | 680 |
| 2020-12-21 | $32.05 | $32.05 | $32.05 | $32.05 | $15.33 | 300 |
| 2020-12-18 | $32.05 | $32.05 | $32.05 | $32.05 | $15.33 | 0 |
| 2020-12-17 | $32.05 | $32.05 | $32.05 | $32.05 | $15.33 | 60 |
| 2020-12-16 | $32.05 | $32.05 | $32.05 | $32.05 | $15.33 | 0 |
| 2020-12-15 | $32.00 | $32.08 | $32.00 | $32.05 | $15.33 | 14,040 |
| 2020-12-14 | $33.00 | $33.00 | $32.00 | $32.10 | $15.36 | 12,418 |
| 2020-12-11 | $31.60 | $31.60 | $31.60 | $31.60 | $15.12 | 750 |
| 2020-12-10 | $30.71 | $30.71 | $30.71 | $30.71 | $14.69 | 0 |
| 2020-12-09 | $30.71 | $30.71 | $30.71 | $30.71 | $14.69 | 0 |
| 2020-12-08 | $30.71 | $30.71 | $30.71 | $30.71 | $14.69 | 0 |
| 2020-12-07 | $30.71 | $30.71 | $30.71 | $30.71 | $14.69 | 162 |
| 2020-12-04 | $30.71 | $30.71 | $30.71 | $30.71 | $14.69 | 0 |
| 2020-12-03 | $33.00 | $33.00 | $30.71 | $30.71 | $14.69 | 1,010 |
| 2020-12-02 | $30.67 | $30.67 | $30.67 | $30.67 | $14.67 | 740 |
| 2020-12-01 | $30.05 | $30.05 | $30.05 | $30.05 | $14.37 | 0 |
| 2020-11-30 | $30.05 | $30.05 | $30.05 | $30.05 | $14.37 | 0 |
| 2020-11-27 | $30.05 | $30.05 | $30.05 | $30.05 | $14.37 | 0 |
| 2020-11-25 | $30.05 | $30.05 | $30.05 | $30.05 | $14.37 | 776 |
| 2020-11-24 | $30.05 | $30.05 | $30.05 | $30.05 | $14.37 | 1,152 |
| 2020-11-23 | $30.05 | $30.05 | $30.05 | $30.05 | $14.37 | 0 |
| 2020-11-20 | $30.05 | $30.05 | $30.05 | $30.05 | $14.37 | 0 |
| 2020-11-19 | $30.05 | $30.05 | $30.05 | $30.05 | $14.37 | 0 |
| 2020-11-18 | $30.05 | $30.05 | $30.05 | $30.05 | $14.37 | 1,152 |
| 2020-11-17 | $30.75 | $30.75 | $30.75 | $30.75 | $14.71 | 80 |
| 2020-11-16 | $30.75 | $30.75 | $30.75 | $30.75 | $14.71 | 542 |
| 2020-11-13 | $30.99 | $30.99 | $30.99 | $30.99 | $14.82 | 0 |
| 2020-11-12 | $30.00 | $30.99 | $30.00 | $30.99 | $14.82 | 2,350 |
| 2020-11-11 | $29.47 | $29.47 | $29.10 | $29.47 | $14.10 | 1,484 |
| 2020-11-10 | $30.00 | $30.00 | $30.00 | $30.00 | $14.35 | 0 |
| 2020-11-09 | $30.00 | $30.00 | $30.00 | $30.00 | $14.35 | 200 |
| 2020-11-06 | $29.10 | $29.10 | $29.10 | $29.10 | $13.92 | 0 |
| 2020-11-05 | $29.07 | $31.70 | $29.07 | $29.10 | $13.92 | 7,830 |
| 2020-11-04 | $29.50 | $29.50 | $29.50 | $29.50 | $14.11 | 564 |
| 2020-11-03 | $29.50 | $30.00 | $29.50 | $30.00 | $14.35 | 1,154 |
| 2020-11-02 | $29.50 | $29.50 | $29.50 | $29.50 | $14.11 | 0 |
| 2020-10-30 | $29.50 | $29.50 | $29.50 | $29.50 | $14.11 | 880 |
| 2020-10-29 | $30.00 | $30.00 | $30.00 | $30.00 | $14.35 | 40 |
| 2020-10-28 | $30.00 | $30.00 | $30.00 | $30.00 | $14.35 | 120 |
| 2020-10-27 | $29.09 | $30.00 | $29.05 | $30.00 | $14.35 | 1,578 |
| 2020-10-26 | $29.08 | $29.08 | $29.08 | $29.08 | $13.91 | 1,230 |
| 2020-10-23 | $30.78 | $30.78 | $30.78 | $30.78 | $14.72 | 2 |
| 2020-10-22 | $30.78 | $30.78 | $30.78 | $30.78 | $14.72 | 16 |
| 2020-10-21 | $30.98 | $31.00 | $30.78 | $30.78 | $14.72 | 840 |
| 2020-10-20 | $29.02 | $29.02 | $29.02 | $29.02 | $13.88 | 258 |
| 2020-10-19 | $30.00 | $30.00 | $30.00 | $30.00 | $14.35 | 0 |
| 2020-10-16 | $30.00 | $30.00 | $30.00 | $30.00 | $14.35 | 2,630 |
| 2020-10-15 | $29.95 | $30.00 | $29.95 | $30.00 | $14.35 | 1,070 |
| 2020-10-14 | $29.75 | $29.75 | $29.75 | $29.75 | $14.23 | 0 |
| 2020-10-13 | $29.75 | $29.75 | $29.75 | $29.75 | $14.23 | 0 |
| 2020-10-12 | $29.95 | $29.95 | $29.75 | $29.75 | $14.23 | 1,272 |
| 2020-10-09 | $29.75 | $29.75 | $29.75 | $29.75 | $14.23 | 0 |
| 2020-10-08 | $29.50 | $29.75 | $29.00 | $29.75 | $14.23 | 732 |
| 2020-10-07 | $30.00 | $30.00 | $30.00 | $30.00 | $14.24 | 128 |
| 2020-10-06 | $30.00 | $30.00 | $30.00 | $30.00 | $14.24 | 0 |
| 2020-10-05 | $30.00 | $30.00 | $30.00 | $30.00 | $14.24 | 0 |
| 2020-10-02 | $30.00 | $30.00 | $30.00 | $30.00 | $14.24 | 0 |
| 2020-10-01 | $30.00 | $30.00 | $30.00 | $30.00 | $14.24 | 0 |
| 2020-09-30 | $30.00 | $30.00 | $30.00 | $30.00 | $14.24 | 0 |
| 2020-09-29 | $30.00 | $30.00 | $30.00 | $30.00 | $14.24 | 0 |
| 2020-09-28 | $30.00 | $30.00 | $30.00 | $30.00 | $14.24 | 0 |
| 2020-09-25 | $30.00 | $30.00 | $30.00 | $30.00 | $14.24 | 0 |
| 2020-09-24 | $30.00 | $30.00 | $30.00 | $30.00 | $14.24 | 0 |
| 2020-09-23 | $30.00 | $30.00 | $30.00 | $30.00 | $14.24 | 60 |
| 2020-09-22 | $30.00 | $30.00 | $30.00 | $30.00 | $14.24 | 740 |
| 2020-09-21 | $30.49 | $30.49 | $30.49 | $30.49 | $14.47 | 0 |
| 2020-09-18 | $30.49 | $30.49 | $30.49 | $30.49 | $14.47 | 4 |
| 2020-09-17 | $30.49 | $30.50 | $29.00 | $30.49 | $14.47 | 2,582 |
| 2020-09-16 | $32.65 | $32.65 | $28.01 | $31.75 | $15.07 | 5,142 |
| 2020-09-15 | $36.50 | $36.50 | $36.50 | $36.50 | $17.33 | 0 |
| 2020-09-14 | $36.50 | $36.50 | $36.50 | $36.50 | $17.33 | 180 |
| 2020-09-11 | $36.50 | $36.50 | $36.50 | $36.50 | $17.33 | 0 |
| 2020-09-10 | $36.50 | $36.50 | $36.50 | $36.50 | $17.33 | 746 |
| 2020-09-09 | $36.00 | $37.00 | $35.00 | $35.00 | $16.61 | 5,648 |
| 2020-09-08 | $34.50 | $35.00 | $34.50 | $35.00 | $16.61 | 600 |
| 2020-09-04 | $33.00 | $33.90 | $33.00 | $33.90 | $16.09 | 554 |
| 2020-09-03 | $28.75 | $32.50 | $28.75 | $32.50 | $15.43 | 6,756 |
| 2020-09-02 | $28.45 | $28.45 | $28.00 | $28.45 | $13.50 | 4,952 |
| 2020-09-01 | $28.00 | $28.45 | $28.00 | $28.45 | $13.50 | 2,356 |
| 2020-08-31 | $28.25 | $28.25 | $28.25 | $28.25 | $13.41 | 200 |
| 2020-08-28 | $28.51 | $28.75 | $28.51 | $28.70 | $13.62 | 6,828 |
| 2020-08-27 | $29.00 | $29.00 | $27.60 | $28.50 | $13.53 | 13,328 |
| 2020-08-26 | $27.87 | $28.00 | $27.85 | $28.00 | $13.29 | 2,000 |
| 2020-08-25 | $28.50 | $28.50 | $27.86 | $27.86 | $13.22 | 806 |
| 2020-08-24 | $28.75 | $28.75 | $28.75 | $28.75 | $13.65 | 0 |
| 2020-08-21 | $28.75 | $28.75 | $28.75 | $28.75 | $13.65 | 0 |
| 2020-08-20 | $28.75 | $28.75 | $28.75 | $28.75 | $13.65 | 0 |
| 2020-08-19 | $28.75 | $28.75 | $28.75 | $28.75 | $13.65 | 50 |
| 2020-08-18 | $28.75 | $28.75 | $28.75 | $28.75 | $13.65 | 4,100 |
| 2020-08-17 | $28.50 | $28.50 | $28.50 | $28.50 | $13.53 | 400 |
| 2020-08-14 | $27.86 | $27.86 | $27.86 | $27.86 | $13.22 | 200 |
| 2020-08-13 | $28.00 | $28.00 | $27.75 | $27.75 | $13.17 | 2,104 |
| 2020-08-12 | $27.80 | $27.80 | $27.80 | $27.80 | $13.20 | 0 |
| 2020-08-11 | $27.80 | $27.80 | $27.80 | $27.80 | $13.20 | 1,800 |
| 2020-08-10 | $27.85 | $27.85 | $27.80 | $27.80 | $13.20 | 920 |
| 2020-08-07 | $28.80 | $28.80 | $28.80 | $28.80 | $13.67 | 0 |
| 2020-08-06 | $28.80 | $28.80 | $28.80 | $28.80 | $13.67 | 0 |
| 2020-08-05 | $28.80 | $28.80 | $28.80 | $28.80 | $13.67 | 0 |
| 2020-08-04 | $28.50 | $29.00 | $28.50 | $28.80 | $13.67 | 5,944 |
| 2020-08-03 | $28.50 | $28.50 | $28.37 | $28.50 | $13.53 | 1,208 |
| 2020-07-31 | $28.50 | $28.50 | $28.50 | $28.50 | $13.53 | 2 |
| 2020-07-30 | $28.50 | $28.50 | $28.50 | $28.50 | $13.53 | 0 |
| 2020-07-29 | $28.50 | $28.50 | $28.50 | $28.50 | $13.53 | 80 |
| 2020-07-28 | $28.50 | $28.50 | $28.50 | $28.50 | $13.53 | 0 |
| 2020-07-27 | $28.50 | $28.50 | $28.50 | $28.50 | $13.53 | 0 |
| 2020-07-24 | $28.50 | $28.50 | $28.50 | $28.50 | $13.53 | 42 |
| 2020-07-23 | $28.50 | $28.50 | $28.50 | $28.50 | $13.53 | 210 |
| 2020-07-22 | $29.00 | $29.00 | $28.75 | $28.75 | $13.65 | 744 |
| 2020-07-21 | $28.75 | $28.75 | $28.75 | $28.75 | $13.65 | 0 |
| 2020-07-20 | $28.75 | $28.75 | $28.75 | $28.75 | $13.65 | 0 |
| 2020-07-17 | $28.75 | $28.75 | $28.75 | $28.75 | $13.65 | 0 |
| 2020-07-16 | $28.75 | $28.75 | $28.75 | $28.75 | $13.65 | 0 |
| 2020-07-15 | $29.00 | $29.00 | $28.75 | $28.75 | $13.65 | 6,406 |
| 2020-07-14 | $28.50 | $28.50 | $28.50 | $28.50 | $13.53 | 40 |
| 2020-07-13 | $28.50 | $28.50 | $28.50 | $28.50 | $13.53 | 0 |
| 2020-07-10 | $29.00 | $29.00 | $28.50 | $28.50 | $13.53 | 646 |
| 2020-07-09 | $29.40 | $29.40 | $29.40 | $29.40 | $13.96 | 0 |
| 2020-07-08 | $29.40 | $29.40 | $29.40 | $29.40 | $13.85 | 0 |
| 2020-07-07 | $29.40 | $29.40 | $29.40 | $29.40 | $13.85 | 94 |
| 2020-07-06 | $29.40 | $29.40 | $29.40 | $29.40 | $13.85 | 2 |
| 2020-07-02 | $29.40 | $29.40 | $29.40 | $29.40 | $13.85 | 536 |
| 2020-07-01 | $28.50 | $28.50 | $28.50 | $28.50 | $13.42 | 600 |
| 2020-06-30 | $29.40 | $29.40 | $29.40 | $29.40 | $13.85 | 200 |
| 2020-06-29 | $28.25 | $28.25 | $28.25 | $28.25 | $13.31 | 0 |
| 2020-06-26 | $28.25 | $28.25 | $28.25 | $28.25 | $13.31 | 0 |
| 2020-06-25 | $28.25 | $28.25 | $28.25 | $28.25 | $13.31 | 0 |
| 2020-06-24 | $28.25 | $28.25 | $28.25 | $28.25 | $13.31 | 200 |
| 2020-06-23 | $28.05 | $28.05 | $28.05 | $28.05 | $13.21 | 0 |
| 2020-06-22 | $28.05 | $28.05 | $28.05 | $28.05 | $13.21 | 0 |
| 2020-06-19 | $28.05 | $28.05 | $28.05 | $28.05 | $13.21 | 0 |
| 2020-06-18 | $28.05 | $28.05 | $28.05 | $28.05 | $13.21 | 0 |
| 2020-06-17 | $28.05 | $28.05 | $28.05 | $28.05 | $13.21 | 588 |
| 2020-06-16 | $28.00 | $28.00 | $28.00 | $28.00 | $13.19 | 0 |
| 2020-06-15 | $28.00 | $28.00 | $28.00 | $28.00 | $13.19 | 0 |
| 2020-06-12 | $28.00 | $28.00 | $28.00 | $28.00 | $13.19 | 448 |
| 2020-06-11 | $28.00 | $28.00 | $28.00 | $28.00 | $13.19 | 2,900 |
| 2020-06-10 | $28.00 | $28.00 | $28.00 | $28.00 | $13.19 | 440 |
| 2020-06-09 | $28.75 | $28.75 | $28.00 | $28.00 | $13.19 | 1,712 |
| 2020-06-08 | $28.02 | $28.02 | $28.02 | $28.02 | $13.20 | 200 |
| 2020-06-05 | $28.50 | $28.50 | $28.50 | $28.50 | $13.42 | 956 |
| 2020-06-04 | $28.00 | $28.00 | $28.00 | $28.00 | $13.19 | 0 |
| 2020-06-03 | $28.00 | $28.00 | $28.00 | $28.00 | $13.19 | 0 |
| 2020-06-02 | $28.00 | $28.00 | $28.00 | $28.00 | $13.19 | 0 |
| 2020-06-01 | $28.00 | $28.00 | $28.00 | $28.00 | $13.19 | 50 |
| 2020-05-29 | $28.00 | $28.00 | $28.00 | $28.00 | $13.19 | 210 |
| 2020-05-28 | $28.30 | $28.30 | $28.30 | $28.30 | $13.33 | 0 |
| 2020-05-27 | $28.30 | $28.30 | $28.30 | $28.30 | $13.33 | 0 |
| 2020-05-26 | $28.30 | $28.30 | $28.30 | $28.30 | $13.33 | 410 |
| 2020-05-22 | $28.17 | $28.17 | $28.17 | $28.17 | $13.27 | 0 |
| 2020-05-21 | $28.17 | $28.17 | $28.17 | $28.17 | $13.27 | 1,010 |
| 2020-05-20 | $29.75 | $29.75 | $29.75 | $29.75 | $14.01 | 200 |
| 2020-05-19 | $28.75 | $29.95 | $28.75 | $29.95 | $14.11 | 600 |
| 2020-05-18 | $28.25 | $28.50 | $26.73 | $28.50 | $13.42 | 3,360 |
| 2020-05-15 | $30.00 | $30.00 | $30.00 | $30.00 | $14.13 | 200 |
| 2020-05-14 | $26.60 | $26.60 | $26.60 | $26.60 | $12.53 | 0 |
| 2020-05-13 | $26.60 | $26.60 | $26.60 | $26.60 | $12.53 | 72 |
| 2020-05-12 | $26.60 | $26.60 | $26.60 | $26.60 | $12.53 | 0 |
| 2020-05-11 | $26.60 | $26.60 | $26.60 | $26.60 | $12.53 | 160 |
| 2020-05-08 | $26.60 | $26.60 | $26.60 | $26.60 | $12.53 | 0 |
| 2020-05-07 | $26.60 | $26.60 | $26.60 | $26.60 | $12.53 | 0 |
| 2020-05-06 | $26.60 | $26.60 | $26.60 | $26.60 | $12.53 | 0 |
| 2020-05-05 | $26.75 | $26.75 | $26.60 | $26.60 | $12.53 | 1,394 |
| 2020-05-04 | $27.50 | $28.00 | $26.75 | $26.75 | $12.60 | 5,082 |
| 2020-05-01 | $26.01 | $26.01 | $26.01 | $26.01 | $12.25 | 0 |
| 2020-04-30 | $26.01 | $26.01 | $26.01 | $26.01 | $12.25 | 0 |
| 2020-04-29 | $26.01 | $26.21 | $26.01 | $26.01 | $12.25 | 3,240 |
| 2020-04-28 | $28.00 | $28.00 | $26.00 | $26.00 | $12.25 | 816 |
| 2020-04-27 | $25.75 | $25.80 | $25.75 | $25.80 | $12.15 | 400 |
| 2020-04-24 | $27.50 | $27.50 | $27.50 | $27.50 | $12.95 | 46 |
| 2020-04-23 | $27.50 | $27.50 | $27.50 | $27.50 | $12.95 | 1,508 |
| 2020-04-22 | $30.00 | $30.00 | $27.50 | $27.50 | $12.95 | 908 |
| 2020-04-21 | $27.00 | $27.00 | $27.00 | $27.00 | $12.72 | 0 |
| 2020-04-20 | $27.00 | $30.00 | $25.66 | $27.00 | $12.72 | 4,250 |
| 2020-04-17 | $27.00 | $27.00 | $27.00 | $27.00 | $12.72 | 530 |
| 2020-04-16 | $26.00 | $26.00 | $25.45 | $25.50 | $12.01 | 1,520 |
| 2020-04-15 | $26.00 | $26.00 | $26.00 | $26.00 | $12.25 | 0 |
| 2020-04-14 | $26.00 | $26.00 | $26.00 | $26.00 | $12.25 | 600 |
| 2020-04-13 | $26.00 | $26.00 | $25.80 | $25.80 | $12.15 | 1,400 |
| 2020-04-09 | $25.08 | $25.67 | $25.06 | $25.67 | $12.09 | 2,958 |
| 2020-04-08 | $25.80 | $26.00 | $25.80 | $26.00 | $12.25 | 600 |
| 2020-04-07 | $25.50 | $25.50 | $25.50 | $25.50 | $11.91 | 800 |
| 2020-04-06 | $25.05 | $25.10 | $25.05 | $25.10 | $11.72 | 1,700 |
| 2020-04-03 | $25.05 | $25.05 | $25.05 | $25.05 | $11.70 | 200 |
| 2020-04-02 | $25.05 | $25.05 | $25.05 | $25.05 | $11.70 | 0 |
| 2020-04-01 | $25.50 | $25.50 | $25.05 | $25.05 | $11.70 | 2,100 |
| 2020-03-31 | $27.00 | $27.00 | $27.00 | $27.00 | $12.61 | 0 |
| 2020-03-30 | $27.00 | $27.00 | $27.00 | $27.00 | $12.61 | 0 |
| 2020-03-27 | $25.91 | $27.00 | $25.00 | $27.00 | $12.61 | 4,300 |
| 2020-03-26 | $27.50 | $27.50 | $26.50 | $26.50 | $12.37 | 3,720 |
| 2020-03-25 | $28.00 | $28.00 | $28.00 | $28.00 | $13.07 | 200 |
| 2020-03-24 | $27.00 | $27.25 | $27.00 | $27.25 | $12.72 | 6,800 |
| 2020-03-23 | $26.20 | $26.20 | $26.00 | $26.00 | $12.14 | 900 |
| 2020-03-20 | $28.94 | $28.94 | $28.94 | $28.94 | $13.51 | 160 |
| 2020-03-19 | $28.75 | $28.94 | $28.55 | $28.94 | $13.51 | 790 |
| 2020-03-18 | $28.94 | $28.94 | $28.94 | $28.94 | $13.51 | 660 |
| 2020-03-17 | $28.40 | $28.94 | $28.11 | $28.94 | $13.51 | 1,300 |
| 2020-03-16 | $29.70 | $30.00 | $29.40 | $30.00 | $14.01 | 1,352 |
| 2020-03-13 | $29.50 | $31.00 | $29.40 | $31.00 | $14.47 | 1,300 |
| 2020-03-12 | $30.40 | $30.40 | $30.40 | $30.40 | $14.19 | 0 |
| 2020-03-11 | $30.70 | $30.76 | $30.40 | $30.40 | $14.19 | 9,942 |
| 2020-03-10 | $33.10 | $33.10 | $30.26 | $30.26 | $14.13 | 4,820 |
| 2020-03-09 | $33.06 | $34.00 | $33.06 | $33.10 | $15.45 | 1,224 |
| 2020-03-06 | $36.05 | $36.05 | $36.05 | $36.05 | $16.83 | 0 |
| 2020-03-05 | $37.55 | $37.55 | $36.05 | $36.05 | $16.83 | 2,100 |
| 2020-03-04 | $37.56 | $37.56 | $37.55 | $37.55 | $17.53 | 1,400 |
| 2020-03-03 | $37.55 | $37.55 | $37.55 | $37.55 | $17.53 | 316 |
| 2020-03-02 | $37.75 | $37.75 | $37.75 | $37.75 | $17.62 | 400 |
| 2020-02-28 | $38.51 | $38.51 | $37.50 | $38.00 | $17.74 | 28,518 |
| 2020-02-27 | $38.52 | $38.52 | $38.51 | $38.51 | $17.98 | 9,082 |
| 2020-02-26 | $38.52 | $38.72 | $38.52 | $38.52 | $17.98 | 3,040 |
| 2020-02-25 | $38.55 | $38.55 | $38.55 | $38.55 | $18.00 | 4,780 |
| 2020-02-24 | $38.52 | $38.52 | $38.52 | $38.52 | $17.98 | 2,120 |
| 2020-02-21 | $38.52 | $38.52 | $38.52 | $38.52 | $17.98 | 4,000 |
| 2020-02-20 | $38.55 | $38.55 | $38.55 | $38.55 | $18.00 | 200 |
| 2020-02-19 | $39.80 | $39.80 | $39.80 | $39.80 | $18.58 | 0 |
| 2020-02-18 | $39.00 | $39.80 | $39.00 | $39.80 | $18.58 | 520 |
| 2020-02-14 | $38.52 | $38.52 | $38.52 | $38.52 | $17.98 | 0 |
| 2020-02-13 | $38.75 | $38.75 | $38.52 | $38.52 | $17.98 | 1,400 |
| 2020-02-12 | $39.20 | $39.20 | $39.20 | $39.20 | $18.30 | 0 |
| 2020-02-11 | $39.00 | $39.20 | $39.00 | $39.20 | $18.30 | 998 |
| 2020-02-10 | $39.00 | $39.00 | $39.00 | $39.00 | $18.21 | 2 |
| 2020-02-07 | $39.00 | $39.00 | $39.00 | $39.00 | $18.21 | 0 |
| 2020-02-06 | $39.00 | $39.00 | $39.00 | $39.00 | $18.21 | 0 |
| 2020-02-05 | $39.00 | $39.00 | $39.00 | $39.00 | $18.21 | 366 |
| 2020-02-04 | $38.52 | $38.52 | $38.52 | $38.52 | $17.98 | 1,150 |
| 2020-02-03 | $38.52 | $38.52 | $38.52 | $38.52 | $17.98 | 394 |
| 2020-01-31 | $38.63 | $38.63 | $38.63 | $38.63 | $18.04 | 100 |
| 2020-01-30 | $38.75 | $38.75 | $38.61 | $38.63 | $18.04 | 6,000 |
| 2020-01-29 | $38.95 | $38.95 | $38.95 | $38.95 | $18.18 | 0 |
| 2020-01-28 | $38.95 | $38.95 | $38.95 | $38.95 | $18.18 | 0 |
| 2020-01-27 | $38.95 | $38.95 | $38.95 | $38.95 | $18.18 | 0 |
| 2020-01-24 | $38.75 | $38.95 | $38.75 | $38.95 | $18.18 | 520 |
| 2020-01-23 | $38.60 | $39.14 | $38.60 | $39.14 | $18.27 | 1,600 |
| 2020-01-22 | $38.50 | $38.50 | $38.50 | $38.50 | $17.97 | 0 |
| 2020-01-21 | $38.10 | $38.50 | $38.10 | $38.50 | $17.97 | 820 |
| 2020-01-17 | $38.20 | $38.20 | $38.20 | $38.20 | $17.83 | 1,308 |
| 2020-01-16 | $38.20 | $38.20 | $38.20 | $38.20 | $17.83 | 6 |
| 2020-01-15 | $38.20 | $38.20 | $38.20 | $38.20 | $17.83 | 888 |
| 2020-01-14 | $38.00 | $38.00 | $38.00 | $38.00 | $17.74 | 2,000 |
| 2020-01-13 | $38.00 | $38.00 | $38.00 | $38.00 | $17.74 | 0 |
| 2020-01-10 | $38.20 | $38.20 | $38.00 | $38.00 | $17.74 | 2,200 |
| 2020-01-09 | $38.00 | $38.20 | $38.00 | $38.20 | $17.83 | 1,200 |
| 2020-01-08 | $38.00 | $38.00 | $38.00 | $38.00 | $17.74 | 1,236 |
| 2020-01-07 | $38.00 | $38.00 | $38.00 | $38.00 | $17.74 | 0 |
| 2020-01-06 | $38.00 | $38.00 | $38.00 | $38.00 | $17.74 | 0 |
| 2020-01-03 | $38.01 | $38.01 | $38.00 | $38.00 | $17.74 | 1,496 |
| 2020-01-02 | $37.60 | $37.60 | $37.60 | $37.60 | $17.55 | 0 |
| 2019-12-31 | $37.60 | $37.60 | $37.60 | $37.60 | $17.45 | 0 |
| 2019-12-30 | $37.60 | $37.60 | $37.60 | $37.60 | $17.45 | 600 |
| 2019-12-27 | $37.55 | $37.55 | $37.55 | $37.55 | $17.42 | 0 |
| 2019-12-26 | $37.55 | $37.55 | $37.55 | $37.55 | $17.42 | 20 |
| 2019-12-24 | $37.55 | $37.55 | $37.55 | $37.55 | $17.42 | 0 |
| 2019-12-23 | $37.55 | $37.55 | $37.55 | $37.55 | $17.42 | 0 |
| 2019-12-20 | $37.55 | $37.55 | $37.55 | $37.55 | $17.42 | 2,720 |
| 2019-12-19 | $38.65 | $38.65 | $38.65 | $38.65 | $17.93 | 200 |
| 2019-12-18 | $38.70 | $38.70 | $38.25 | $38.50 | $17.87 | 7,254 |
| 2019-12-17 | $38.55 | $38.55 | $38.55 | $38.55 | $17.89 | 620 |
| 2019-12-16 | $38.75 | $38.75 | $38.75 | $38.75 | $17.98 | 530 |
| 2019-12-13 | $38.50 | $38.50 | $38.50 | $38.50 | $17.87 | 2,790 |
| 2019-12-12 | $38.25 | $38.25 | $38.25 | $38.25 | $17.75 | 352 |
| 2019-12-11 | $38.25 | $38.25 | $38.25 | $38.25 | $17.75 | 0 |
| 2019-12-10 | $38.25 | $38.25 | $38.25 | $38.25 | $17.75 | 200 |
| 2019-12-09 | $38.50 | $38.50 | $38.50 | $38.50 | $17.87 | 0 |
| 2019-12-06 | $38.50 | $38.50 | $38.50 | $38.50 | $17.87 | 112 |
| 2019-12-05 | $38.50 | $38.50 | $38.50 | $38.50 | $17.87 | 0 |
| 2019-12-04 | $38.50 | $38.50 | $38.50 | $38.50 | $17.87 | 120 |
| 2019-12-03 | $38.50 | $38.50 | $38.50 | $38.50 | $17.87 | 0 |
| 2019-12-02 | $38.50 | $38.50 | $38.50 | $38.50 | $17.87 | 0 |
| 2019-11-29 | $38.50 | $38.50 | $38.50 | $38.50 | $17.87 | 3,200 |
| 2019-11-27 | $38.35 | $38.35 | $38.35 | $38.35 | $17.80 | 0 |
| 2019-11-26 | $38.25 | $38.35 | $38.25 | $38.35 | $17.80 | 402 |
| 2019-11-25 | $37.55 | $38.50 | $37.55 | $38.50 | $17.87 | 3,402 |
| 2019-11-22 | $38.50 | $38.50 | $38.50 | $38.50 | $17.87 | 0 |
| 2019-11-21 | $38.50 | $38.50 | $38.50 | $38.50 | $17.87 | 0 |
| 2019-11-20 | $38.50 | $38.50 | $37.60 | $38.50 | $17.87 | 2,200 |
| 2019-11-19 | $39.14 | $39.14 | $39.14 | $39.14 | $18.16 | 580 |
| 2019-11-18 | $38.50 | $38.50 | $38.50 | $38.50 | $17.87 | 1,600 |
| 2019-11-15 | $38.75 | $38.76 | $38.75 | $38.75 | $17.98 | 2,324 |
| 2019-11-14 | $38.50 | $38.50 | $38.50 | $38.50 | $17.87 | 334 |
| 2019-11-13 | $38.40 | $38.40 | $38.40 | $38.40 | $17.82 | 160 |
| 2019-11-12 | $38.40 | $38.40 | $38.40 | $38.40 | $17.82 | 0 |
| 2019-11-11 | $38.40 | $38.40 | $38.40 | $38.40 | $17.82 | 20 |
| 2019-11-08 | $38.25 | $38.40 | $38.25 | $38.40 | $17.82 | 734 |
| 2019-11-07 | $37.60 | $38.25 | $37.60 | $38.25 | $17.75 | 3,080 |
| 2019-11-06 | $38.25 | $38.25 | $38.25 | $38.25 | $17.75 | 0 |
| 2019-11-05 | $38.25 | $38.25 | $38.25 | $38.25 | $17.75 | 0 |
| 2019-11-04 | $38.25 | $38.25 | $38.25 | $38.25 | $17.75 | 0 |
| 2019-11-01 | $38.25 | $38.25 | $38.25 | $38.25 | $17.75 | 200 |
| 2019-10-31 | $38.25 | $38.25 | $38.25 | $38.25 | $17.75 | 0 |
| 2019-10-30 | $38.25 | $38.25 | $38.01 | $38.25 | $17.75 | 4,454 |
| 2019-10-29 | $38.50 | $38.50 | $38.25 | $38.25 | $17.75 | 1,020 |
| 2019-10-28 | $38.50 | $38.50 | $38.00 | $38.50 | $17.87 | 1,200 |
| 2019-10-25 | $38.50 | $38.50 | $38.50 | $38.50 | $17.87 | 12 |
| 2019-10-24 | $38.40 | $38.50 | $38.40 | $38.50 | $17.87 | 7,370 |
| 2019-10-23 | $39.00 | $39.00 | $38.25 | $38.40 | $17.82 | 16,804 |
| 2019-10-22 | $37.95 | $37.95 | $37.95 | $37.95 | $17.61 | 0 |
| 2019-10-21 | $37.95 | $37.95 | $37.95 | $37.95 | $17.61 | 76 |
| 2019-10-18 | $37.95 | $37.95 | $37.95 | $37.95 | $17.61 | 750 |
| 2019-10-17 | $37.20 | $37.20 | $37.20 | $37.20 | $17.26 | 24 |
| 2019-10-16 | $37.20 | $37.20 | $37.20 | $37.20 | $17.26 | 0 |
| 2019-10-15 | $37.20 | $37.20 | $37.20 | $37.20 | $17.26 | 0 |
| 2019-10-14 | $37.20 | $37.20 | $37.20 | $37.20 | $17.26 | 160 |
| 2019-10-11 | $37.20 | $37.20 | $37.20 | $37.20 | $17.26 | 0 |
| 2019-10-10 | $37.20 | $37.20 | $37.20 | $37.20 | $17.26 | 200 |
| 2019-10-09 | $37.25 | $37.25 | $37.20 | $37.23 | $17.17 | 4,500 |
| 2019-10-08 | $37.35 | $37.35 | $37.25 | $37.25 | $17.18 | 2,000 |
| 2019-10-07 | $38.00 | $38.00 | $38.00 | $38.00 | $17.52 | 0 |
| 2019-10-04 | $38.00 | $38.00 | $38.00 | $38.00 | $17.52 | 0 |
| 2019-10-03 | $38.00 | $38.00 | $38.00 | $38.00 | $17.52 | 0 |
| 2019-10-02 | $37.94 | $38.00 | $37.94 | $38.00 | $17.52 | 588 |
| 2019-10-01 | $37.74 | $37.75 | $37.74 | $37.75 | $17.41 | 1,202 |
| 2019-09-30 | $37.70 | $37.70 | $37.70 | $37.70 | $17.39 | 600 |
| 2019-09-27 | $37.41 | $37.41 | $37.41 | $37.41 | $17.25 | 400 |
| 2019-09-26 | $37.51 | $37.51 | $37.50 | $37.50 | $17.29 | 1,650 |
| 2019-09-25 | $37.51 | $37.51 | $37.51 | $37.51 | $17.30 | 1,400 |
| 2019-09-24 | $38.00 | $38.00 | $38.00 | $38.00 | $17.52 | 0 |
| 2019-09-23 | $38.00 | $38.00 | $38.00 | $38.00 | $17.52 | 160 |
| 2019-09-20 | $38.00 | $38.00 | $38.00 | $38.00 | $17.52 | 0 |
| 2019-09-19 | $38.00 | $38.00 | $38.00 | $38.00 | $17.52 | 0 |
| 2019-09-18 | $38.75 | $38.75 | $37.50 | $38.00 | $17.52 | 1,326 |
| 2019-09-17 | $39.13 | $39.13 | $38.25 | $38.75 | $17.87 | 1,220 |
| 2019-09-16 | $37.75 | $37.75 | $37.75 | $37.75 | $17.41 | 0 |
| 2019-09-13 | $37.75 | $37.75 | $37.75 | $37.75 | $17.41 | 238 |
| 2019-09-12 | $37.75 | $38.00 | $37.26 | $37.26 | $17.18 | 15,186 |
| 2019-09-11 | $37.30 | $37.75 | $37.30 | $37.75 | $17.41 | 2,200 |
| 2019-09-10 | $37.30 | $37.31 | $37.30 | $37.31 | $17.21 | 9,536 |
| 2019-09-09 | $37.75 | $37.75 | $37.75 | $37.75 | $17.41 | 0 |
| 2019-09-06 | $37.75 | $37.75 | $37.75 | $37.75 | $17.41 | 34 |
| 2019-09-05 | $37.75 | $37.75 | $37.75 | $37.75 | $17.41 | 0 |
| 2019-09-04 | $37.75 | $37.75 | $37.75 | $37.75 | $17.41 | 200 |
| 2019-09-03 | $37.53 | $37.53 | $37.53 | $37.53 | $17.31 | 0 |
| 2019-08-30 | $37.53 | $37.53 | $37.53 | $37.53 | $17.31 | 0 |
| 2019-08-29 | $37.80 | $37.80 | $37.53 | $37.53 | $17.31 | 630 |
| 2019-08-28 | $37.95 | $37.95 | $37.95 | $37.95 | $17.50 | 230 |
| 2019-08-27 | $38.10 | $38.10 | $38.10 | $38.10 | $17.57 | 0 |
| 2019-08-26 | $38.10 | $38.10 | $38.10 | $38.10 | $17.57 | 0 |
| 2019-08-23 | $38.10 | $38.10 | $38.10 | $38.10 | $17.57 | 150 |
| 2019-08-22 | $38.10 | $38.10 | $38.10 | $38.10 | $17.57 | 0 |
| 2019-08-21 | $38.99 | $38.99 | $38.10 | $38.10 | $17.57 | 606 |
| 2019-08-20 | $38.05 | $38.05 | $38.05 | $38.05 | $17.55 | 0 |
| 2019-08-19 | $38.05 | $38.05 | $38.05 | $38.05 | $17.55 | 0 |
| 2019-08-16 | $38.00 | $38.05 | $38.00 | $38.05 | $17.55 | 800 |
| 2019-08-15 | $37.13 | $37.13 | $37.13 | $37.13 | $17.12 | 300 |
| 2019-08-14 | $37.16 | $37.16 | $37.16 | $37.16 | $17.14 | 5,200 |
| 2019-08-13 | $37.16 | $37.16 | $37.16 | $37.16 | $17.14 | 5,160 |
| 2019-08-12 | $38.00 | $38.00 | $38.00 | $38.00 | $17.52 | 0 |
| 2019-08-09 | $37.17 | $38.00 | $37.14 | $37.15 | $17.13 | 2,032 |
| 2019-08-08 | $37.45 | $37.45 | $37.45 | $37.45 | $17.27 | 200 |
| 2019-08-07 | $37.15 | $37.45 | $37.15 | $37.45 | $17.27 | 4,600 |
| 2019-08-06 | $37.15 | $37.45 | $37.15 | $37.45 | $17.27 | 4,600 |
| 2019-08-05 | $37.15 | $37.45 | $37.15 | $37.45 | $17.27 | 4,600 |
| 2019-08-02 | $37.15 | $37.45 | $37.15 | $37.45 | $17.27 | 4,594 |
| 2019-08-01 | $37.16 | $37.16 | $37.16 | $37.16 | $17.14 | 180 |
| 2019-07-31 | $37.16 | $37.16 | $37.16 | $37.16 | $17.14 | 2,000 |
| 2019-07-30 | $37.16 | $37.16 | $37.16 | $37.16 | $17.14 | 2,000 |
| 2019-07-29 | $37.16 | $37.16 | $37.16 | $37.16 | $17.14 | 2,038 |
| 2019-07-26 | $37.15 | $37.15 | $37.15 | $37.15 | $17.13 | 6 |
| 2019-07-25 | $37.15 | $37.15 | $37.15 | $37.15 | $17.13 | 8 |
| 2019-07-24 | $37.12 | $37.15 | $37.12 | $37.15 | $17.13 | 870 |
| 2019-07-23 | $37.15 | $37.15 | $37.15 | $37.15 | $17.13 | 90 |
| 2019-07-22 | $37.15 | $37.15 | $37.15 | $37.15 | $17.13 | 100 |
| 2019-07-19 | $37.15 | $37.15 | $37.15 | $37.15 | $17.13 | 100 |
| 2019-07-18 | $37.15 | $37.15 | $37.15 | $37.15 | $17.13 | 0 |
| 2019-07-17 | $38.00 | $38.00 | $37.15 | $37.15 | $17.13 | 2,608 |
| 2019-07-16 | $37.95 | $37.95 | $37.95 | $37.95 | $17.50 | 200 |
| 2019-07-15 | $37.11 | $37.11 | $37.11 | $37.11 | $17.11 | 0 |
| 2019-07-12 | $37.11 | $37.11 | $37.11 | $37.11 | $17.11 | 160 |
| 2019-07-11 | $37.50 | $38.00 | $37.11 | $37.11 | $17.11 | 2,330 |
| 2019-07-10 | $37.25 | $37.25 | $37.25 | $37.25 | $17.07 | 380 |
| 2019-07-09 | $37.00 | $37.00 | $37.00 | $37.00 | $16.96 | 0 |
| 2019-07-08 | $37.00 | $37.00 | $37.00 | $37.00 | $16.96 | 0 |
| 2019-07-05 | $37.00 | $37.00 | $37.00 | $37.00 | $16.96 | 0 |
| 2019-07-03 | $37.00 | $37.00 | $37.00 | $37.00 | $16.96 | 220 |
| 2019-07-02 | $37.01 | $37.01 | $37.00 | $37.00 | $16.96 | 4,084 |
| 2019-07-01 | $36.76 | $37.01 | $36.76 | $37.00 | $16.96 | 9,032 |
| 2019-06-28 | $37.25 | $37.25 | $37.25 | $37.25 | $17.07 | 2,000 |
| 2019-06-27 | $37.05 | $37.05 | $37.05 | $37.05 | $16.98 | 160 |
| 2019-06-26 | $37.00 | $37.05 | $37.00 | $37.05 | $16.98 | 6,352 |
| 2019-06-25 | $36.51 | $36.51 | $36.51 | $36.51 | $16.73 | 0 |
| 2019-06-24 | $36.75 | $36.75 | $36.51 | $36.51 | $16.73 | 6,310 |
| 2019-06-21 | $36.55 | $36.55 | $36.55 | $36.55 | $16.75 | 200 |
| 2019-06-20 | $36.55 | $36.55 | $36.55 | $36.55 | $16.75 | 100 |
| 2019-06-19 | $36.50 | $37.00 | $36.50 | $36.55 | $16.75 | 6,782 |
| 2019-06-18 | $36.32 | $37.00 | $36.30 | $37.00 | $16.96 | 42,244 |
| 2019-06-17 | $36.50 | $36.50 | $36.50 | $36.50 | $16.73 | 1,480 |
| 2019-06-14 | $36.28 | $36.28 | $36.28 | $36.28 | $16.63 | 1,480 |
| 2019-06-13 | $37.05 | $37.05 | $37.05 | $37.05 | $16.98 | 0 |
| 2019-06-12 | $37.05 | $37.05 | $37.05 | $37.05 | $16.98 | 300 |
| 2019-06-11 | $37.05 | $37.05 | $37.05 | $37.05 | $16.98 | 0 |
| 2019-06-06 | $37.05 | $37.05 | $37.05 | $37.05 | $16.98 | 800 |
| 2019-06-05 | $37.00 | $37.00 | $37.00 | $37.00 | $16.96 | 14 |
| 2019-06-04 | $36.99 | $37.00 | $36.99 | $37.00 | $16.96 | 25,444 |
| 2019-06-03 | $36.50 | $36.50 | $36.25 | $36.25 | $16.61 | 1,200 |
| 2019-05-31 | $37.00 | $37.00 | $37.00 | $37.00 | $16.96 | 140 |
| 2019-05-30 | $37.00 | $37.00 | $37.00 | $37.00 | $16.96 | 0 |
| 2019-05-29 | $36.71 | $37.00 | $36.66 | $37.00 | $16.96 | 1,372 |
| 2019-05-28 | $36.75 | $36.95 | $36.75 | $36.95 | $16.94 | 400 |
| 2019-05-24 | $37.00 | $37.00 | $37.00 | $37.00 | $16.96 | 800 |
| 2019-05-23 | $37.25 | $37.25 | $37.25 | $37.25 | $17.07 | 0 |
| 2019-05-22 | $37.25 | $37.25 | $36.75 | $37.25 | $17.07 | 9,870 |
| 2019-05-21 | $37.90 | $37.90 | $37.90 | $37.90 | $17.37 | 0 |
| 2019-05-20 | $37.90 | $37.90 | $37.78 | $37.90 | $17.37 | 868 |
| 2019-05-17 | $37.80 | $37.80 | $37.80 | $37.80 | $17.33 | 2,000 |
| 2019-05-16 | $38.00 | $38.00 | $37.85 | $37.85 | $17.35 | 6,160 |
| 2019-05-15 | $37.85 | $37.85 | $37.85 | $37.85 | $17.35 | 4,800 |
| 2019-05-14 | $38.25 | $38.25 | $38.25 | $38.25 | $17.53 | 2,000 |
| 2019-05-13 | $37.86 | $38.25 | $37.86 | $38.25 | $17.53 | 1,200 |
| 2019-05-10 | $38.30 | $38.30 | $38.30 | $38.30 | $17.55 | 0 |
| 2019-05-09 | $38.30 | $38.30 | $38.30 | $38.30 | $17.55 | 400 |
| 2019-05-08 | $37.80 | $37.80 | $37.80 | $37.80 | $17.33 | 18,600 |
| 2019-05-07 | $38.60 | $38.60 | $37.80 | $37.80 | $17.33 | 18,230 |
| 2019-05-06 | $37.80 | $37.80 | $37.80 | $37.80 | $17.33 | 80,020 |
| 2019-05-03 | $37.80 | $38.60 | $37.80 | $37.80 | $17.33 | 21,338 |
| 2019-05-02 | $38.30 | $38.30 | $38.30 | $38.30 | $17.55 | 0 |
| 2019-05-01 | $38.30 | $38.30 | $38.30 | $38.30 | $17.55 | 0 |
| 2019-04-30 | $38.00 | $38.30 | $38.00 | $38.30 | $17.55 | 4,580 |
| 2019-04-29 | $38.60 | $38.60 | $38.60 | $38.60 | $17.69 | 1,000 |
| 2019-04-26 | $38.65 | $38.65 | $38.65 | $38.65 | $17.71 | 2 |
| 2019-04-25 | $38.65 | $38.65 | $38.01 | $38.65 | $17.71 | 778 |
| 2019-04-24 | $38.60 | $38.65 | $38.60 | $38.65 | $17.71 | 2,706 |
| 2019-04-23 | $38.60 | $38.60 | $38.60 | $38.60 | $17.69 | 0 |
| 2019-04-22 | $38.60 | $38.60 | $38.60 | $38.60 | $17.69 | 0 |
| 2019-04-18 | $38.50 | $38.60 | $38.50 | $38.60 | $17.69 | 2,800 |
| 2019-04-17 | $38.60 | $38.60 | $38.60 | $38.60 | $17.69 | 500 |
| 2019-04-16 | $37.80 | $37.80 | $37.80 | $37.80 | $17.33 | 870 |
| 2019-04-15 | $38.75 | $38.75 | $38.75 | $38.75 | $17.76 | 2,000 |
| 2019-04-12 | $38.05 | $38.05 | $38.05 | $38.05 | $17.44 | 1,180 |
| 2019-04-11 | $38.05 | $38.05 | $38.05 | $38.05 | $17.44 | 0 |
| 2019-04-10 | $38.75 | $38.75 | $38.05 | $38.05 | $17.34 | 1,440 |
| 2019-04-09 | $38.50 | $38.50 | $38.50 | $38.50 | $17.54 | 48,108 |
| 2019-04-08 | $38.75 | $38.75 | $38.05 | $38.05 | $17.34 | 8,708 |
| 2019-04-05 | $38.55 | $38.55 | $38.55 | $38.55 | $17.57 | 0 |
| 2019-04-04 | $38.55 | $38.55 | $38.55 | $38.55 | $17.57 | 0 |
| 2019-04-03 | $38.55 | $38.55 | $38.55 | $38.55 | $17.57 | 0 |
| 2019-04-02 | $38.55 | $38.55 | $38.55 | $38.55 | $17.57 | 0 |
| 2019-04-01 | $38.55 | $38.55 | $38.55 | $38.55 | $17.57 | 0 |
| 2019-03-29 | $38.55 | $38.55 | $38.55 | $38.55 | $17.57 | 11,270 |
| 2019-03-28 | $38.55 | $39.25 | $38.55 | $38.55 | $17.57 | 7,490 |
| 2019-03-27 | $38.55 | $38.55 | $38.55 | $38.55 | $17.57 | 1,720 |
| 2019-03-26 | $38.55 | $38.55 | $38.55 | $38.55 | $17.57 | 0 |
| 2019-03-25 | $38.56 | $38.56 | $38.55 | $38.55 | $17.57 | 2,168 |
| 2019-03-22 | $38.75 | $39.50 | $38.55 | $39.50 | $18.00 | 1,646 |
| 2019-03-21 | $39.00 | $39.00 | $39.00 | $39.00 | $17.77 | 0 |
| 2019-03-20 | $38.50 | $39.00 | $38.05 | $39.00 | $17.77 | 73,500 |
| 2019-03-19 | $37.80 | $38.75 | $37.80 | $38.05 | $17.34 | 3,600 |
| 2019-03-18 | $38.75 | $38.75 | $37.75 | $37.80 | $17.23 | 9,360 |
| 2019-03-15 | $37.70 | $37.90 | $37.55 | $37.90 | $17.27 | 3,200 |
| 2019-03-14 | $37.50 | $37.50 | $37.50 | $37.50 | $17.09 | 0 |
| 2019-03-13 | $37.50 | $37.50 | $37.50 | $37.50 | $17.09 | 0 |
| 2019-03-12 | $37.50 | $37.50 | $37.50 | $37.50 | $17.09 | 280 |
| 2019-03-11 | $37.50 | $37.50 | $37.50 | $37.50 | $17.09 | 200 |
| 2019-03-08 | $37.18 | $37.18 | $37.18 | $37.18 | $16.94 | 140 |
| 2019-03-07 | $37.75 | $37.75 | $37.18 | $37.18 | $16.94 | 5,200 |
| 2019-03-06 | $37.40 | $37.40 | $37.40 | $37.40 | $17.04 | 250 |
| 2019-03-05 | $37.18 | $37.40 | $37.18 | $37.40 | $17.04 | 3,588 |
| 2019-03-04 | $37.65 | $37.65 | $37.65 | $37.65 | $17.16 | 6,000 |
| 2019-03-01 | $37.20 | $37.20 | $37.20 | $37.20 | $16.95 | 0 |
| 2019-02-28 | $38.45 | $38.45 | $37.20 | $37.20 | $16.95 | 822 |
| 2019-02-27 | $37.25 | $37.25 | $37.25 | $37.25 | $16.98 | 150 |
| 2019-02-26 | $37.89 | $37.94 | $37.25 | $37.25 | $16.98 | 17,962 |
| 2019-02-25 | $37.05 | $37.05 | $37.05 | $37.05 | $16.88 | 960 |
| 2019-02-22 | $37.05 | $37.05 | $37.05 | $37.05 | $16.88 | 4 |
| 2019-02-21 | $37.10 | $37.10 | $37.05 | $37.05 | $16.88 | 1,460 |
| 2019-02-20 | $37.90 | $37.90 | $37.90 | $37.90 | $17.27 | 0 |
| 2019-02-19 | $37.94 | $37.94 | $37.10 | $37.90 | $17.27 | 1,408 |
| 2019-02-15 | $37.50 | $37.50 | $37.49 | $37.49 | $17.08 | 3,836 |
| 2019-02-14 | $37.60 | $37.60 | $37.50 | $37.50 | $17.09 | 400 |
| 2019-02-13 | $37.60 | $37.60 | $37.60 | $37.60 | $17.13 | 0 |
| 2019-02-12 | $37.60 | $37.60 | $37.60 | $37.60 | $17.13 | 160 |
| 2019-02-11 | $37.60 | $37.60 | $37.60 | $37.60 | $17.13 | 0 |
| 2019-02-08 | $37.60 | $37.60 | $37.60 | $37.60 | $17.13 | 0 |
| 2019-02-07 | $37.60 | $37.60 | $37.60 | $37.60 | $17.13 | 0 |
| 2019-02-06 | $37.65 | $37.65 | $37.60 | $37.60 | $17.13 | 800 |
| 2019-02-05 | $37.65 | $37.65 | $37.65 | $37.65 | $17.16 | 1,286 |
| 2019-02-04 | $37.65 | $37.66 | $37.65 | $37.66 | $17.16 | 3,612 |
| 2019-02-01 | $37.75 | $37.75 | $37.65 | $37.65 | $17.16 | 1,704 |
| 2019-01-31 | $37.91 | $37.91 | $37.91 | $37.91 | $17.28 | 0 |
| 2019-01-30 | $37.91 | $37.91 | $37.91 | $37.91 | $17.28 | 6,704 |
| 2019-01-29 | $37.88 | $37.88 | $37.75 | $37.75 | $17.20 | 720 |
| 2019-01-28 | $37.75 | $37.75 | $37.75 | $37.75 | $17.20 | 400 |
| 2019-01-25 | $37.75 | $37.75 | $37.75 | $37.75 | $17.20 | 0 |
| 2019-01-24 | $37.75 | $37.75 | $37.75 | $37.75 | $17.20 | 1,300 |
| 2019-01-23 | $38.00 | $38.00 | $38.00 | $38.00 | $17.32 | 140 |
| 2019-01-22 | $38.00 | $38.00 | $38.00 | $38.00 | $17.32 | 50 |
| 2019-01-18 | $38.00 | $38.00 | $38.00 | $38.00 | $17.32 | 562 |
| 2019-01-17 | $37.95 | $37.95 | $37.95 | $37.95 | $17.29 | 6 |
| 2019-01-16 | $37.95 | $37.95 | $37.95 | $37.95 | $17.29 | 2,702 |
| 2019-01-15 | $37.65 | $38.05 | $37.65 | $37.69 | $17.18 | 7,572 |
| 2019-01-14 | $38.05 | $38.05 | $38.05 | $38.05 | $17.34 | 0 |
| 2019-01-11 | $38.05 | $38.05 | $38.05 | $38.05 | $17.34 | 494 |
| 2019-01-10 | $38.05 | $38.05 | $38.05 | $38.05 | $17.34 | 1,120 |
| 2019-01-09 | $38.20 | $38.20 | $38.20 | $38.20 | $17.41 | 56 |
| 2019-01-08 | $38.20 | $38.20 | $38.20 | $38.20 | $17.41 | 850 |
| 2019-01-07 | $37.78 | $37.78 | $37.78 | $37.78 | $17.22 | 22 |
| 2019-01-04 | $38.00 | $38.00 | $38.00 | $38.00 | $17.32 | 120 |
| 2019-01-03 | $38.00 | $38.00 | $38.00 | $38.00 | $17.32 | 0 |
| 2019-01-02 | $38.00 | $38.00 | $38.00 | $38.00 | $17.22 | 586 |
| 2018-12-27 | $38.10 | $38.10 | $38.10 | $38.10 | $17.26 | 0 |
| 2018-12-26 | $38.10 | $38.10 | $38.10 | $38.10 | $17.26 | 1,522 |
| 2018-12-24 | $38.10 | $38.10 | $38.10 | $38.10 | $17.26 | 0 |
| 2018-12-21 | $38.10 | $38.10 | $38.10 | $38.10 | $17.26 | 2,000 |
| 2018-12-20 | $39.50 | $39.50 | $39.50 | $39.50 | $17.90 | 200 |
| 2018-12-19 | $40.50 | $40.50 | $40.00 | $40.00 | $18.12 | 540 |
| 2018-12-18 | $41.90 | $41.90 | $41.90 | $41.90 | $18.98 | 100 |
| 2018-12-17 | $38.10 | $41.90 | $38.10 | $41.90 | $18.98 | 2,516 |
| 2018-12-14 | $38.10 | $38.10 | $38.10 | $38.10 | $17.26 | 7,574 |
| 2018-12-13 | $38.10 | $38.10 | $38.10 | $38.10 | $17.26 | 58 |
| 2018-12-12 | $38.10 | $38.10 | $38.10 | $38.10 | $17.26 | 200 |
| 2018-12-11 | $38.10 | $38.10 | $38.10 | $38.10 | $17.26 | 2,200 |
| 2018-12-10 | $38.20 | $38.20 | $38.10 | $38.10 | $17.26 | 5,062 |
| 2018-12-07 | $38.10 | $38.10 | $38.10 | $38.10 | $17.26 | 1,200 |
| 2018-12-06 | $38.21 | $38.21 | $38.10 | $38.10 | $17.26 | 3,334 |
| 2018-12-04 | $38.95 | $38.95 | $38.95 | $38.95 | $17.65 | 200 |
| 2018-12-03 | $39.00 | $39.00 | $39.00 | $39.00 | $17.67 | 0 |
| 2018-11-30 | $39.00 | $39.00 | $39.00 | $39.00 | $17.67 | 84 |
| 2018-11-29 | $39.00 | $39.00 | $39.00 | $39.00 | $17.67 | 0 |
| 2018-11-28 | $39.00 | $39.00 | $39.00 | $39.00 | $17.67 | 0 |
| 2018-11-27 | $39.00 | $39.00 | $39.00 | $39.00 | $17.67 | 0 |
| 2018-11-26 | $39.00 | $39.00 | $39.00 | $39.00 | $17.67 | 0 |
| 2018-11-21 | $39.00 | $39.00 | $39.00 | $39.00 | $17.67 | 0 |
| 2018-11-20 | $39.00 | $39.00 | $39.00 | $39.00 | $17.67 | 300 |
| 2018-11-19 | $40.00 | $40.25 | $39.75 | $39.75 | $18.01 | 6,326 |
| 2018-11-16 | $39.50 | $41.00 | $39.50 | $41.00 | $18.58 | 600 |
| 2018-11-15 | $39.50 | $39.50 | $39.50 | $39.50 | $17.90 | 2,802 |
| 2018-11-14 | $39.85 | $39.85 | $39.85 | $39.85 | $18.06 | 774 |
| 2018-11-13 | $39.25 | $39.30 | $38.95 | $39.30 | $17.81 | 1,200 |
| 2018-11-12 | $39.50 | $39.50 | $39.10 | $39.10 | $17.72 | 450 |
| 2018-11-09 | $39.85 | $39.85 | $39.85 | $39.85 | $18.06 | 0 |
| 2018-11-08 | $39.85 | $39.85 | $39.85 | $39.85 | $18.06 | 0 |
| 2018-11-07 | $39.85 | $39.85 | $39.85 | $39.85 | $18.06 | 200 |
| 2018-11-06 | $38.97 | $38.97 | $38.97 | $38.97 | $17.66 | 0 |
| 2018-11-05 | $38.97 | $38.97 | $38.97 | $38.97 | $17.66 | 0 |
| 2018-11-02 | $39.00 | $39.00 | $38.97 | $38.97 | $17.66 | 2,100 |
| 2018-11-01 | $38.00 | $38.81 | $38.00 | $38.81 | $17.58 | 3,054 |
| 2018-10-31 | $39.00 | $39.00 | $39.00 | $39.00 | $17.67 | 200 |
| 2018-10-30 | $39.39 | $39.39 | $39.39 | $39.39 | $17.85 | 0 |
| 2018-10-29 | $39.39 | $39.39 | $39.39 | $39.39 | $17.85 | 0 |
| 2018-10-26 | $39.39 | $39.39 | $39.39 | $39.39 | $17.85 | 2 |
| 2018-10-25 | $39.39 | $39.39 | $39.39 | $39.39 | $17.85 | 6 |
| 2018-10-24 | $39.39 | $39.39 | $39.39 | $39.39 | $17.85 | 200 |
| 2018-10-23 | $38.85 | $39.80 | $38.85 | $39.39 | $17.85 | 50,772 |
| 2018-10-22 | $38.80 | $38.80 | $38.75 | $38.75 | $17.56 | 1,400 |
| 2018-10-19 | $39.00 | $39.00 | $39.00 | $39.00 | $17.67 | 0 |
| 2018-10-18 | $39.10 | $39.10 | $39.00 | $39.00 | $17.67 | 1,200 |
| 2018-10-17 | $39.25 | $39.25 | $39.14 | $39.17 | $17.75 | 2,590 |
| 2018-10-16 | $39.10 | $39.10 | $39.10 | $39.10 | $17.72 | 2,600 |
| 2018-10-15 | $39.79 | $39.79 | $39.79 | $39.79 | $18.03 | 0 |
| 2018-10-12 | $39.79 | $39.79 | $39.79 | $39.79 | $18.03 | 0 |
| 2018-10-11 | $40.30 | $40.30 | $39.79 | $39.79 | $18.03 | 4,400 |
| 2018-10-10 | $40.30 | $40.30 | $40.30 | $40.30 | $18.16 | 150 |
| 2018-10-09 | $40.30 | $40.30 | $40.30 | $40.30 | $18.16 | 496 |
| 2018-10-08 | $40.30 | $40.30 | $40.30 | $40.30 | $18.16 | 1,000 |
| 2018-10-05 | $40.30 | $40.30 | $40.30 | $40.30 | $18.16 | 200 |
| 2018-10-04 | $40.30 | $40.30 | $40.30 | $40.30 | $18.16 | 200 |
| 2018-10-03 | $40.30 | $40.30 | $40.30 | $40.30 | $18.16 | 2,000 |
| 2018-10-02 | $40.30 | $40.30 | $40.30 | $40.30 | $18.16 | 0 |
| 2018-10-01 | $40.30 | $40.30 | $40.30 | $40.30 | $18.16 | 800 |
| 2018-09-28 | $40.36 | $40.36 | $40.36 | $40.36 | $18.19 | 0 |
| 2018-09-27 | $40.36 | $40.36 | $40.36 | $40.36 | $18.19 | 2,800 |
| 2018-09-26 | $40.45 | $40.45 | $40.45 | $40.45 | $18.23 | 250 |
| 2018-09-25 | $40.30 | $40.30 | $40.30 | $40.30 | $18.16 | 290 |
| 2018-09-24 | $40.30 | $40.30 | $40.30 | $40.30 | $18.16 | 0 |
| 2018-09-21 | $40.30 | $40.30 | $40.30 | $40.30 | $18.16 | 0 |
| 2018-09-20 | $40.30 | $40.30 | $40.30 | $40.30 | $18.16 | 0 |
| 2018-09-19 | $40.30 | $40.30 | $40.30 | $40.30 | $18.16 | 2,000 |
| 2018-09-18 | $40.31 | $40.31 | $40.31 | $40.31 | $18.16 | 400 |
| 2018-09-17 | $40.60 | $41.50 | $40.60 | $41.50 | $18.70 | 700 |
| 2018-09-14 | $40.50 | $40.50 | $40.50 | $40.50 | $18.25 | 800 |
| 2018-09-13 | $40.18 | $40.18 | $40.18 | $40.18 | $18.10 | 3,380 |
| 2018-09-12 | $40.25 | $40.75 | $40.25 | $40.75 | $18.36 | 1,200 |
| 2018-09-11 | $41.00 | $41.00 | $41.00 | $41.00 | $18.47 | 490 |
| 2018-09-10 | $40.05 | $40.05 | $40.05 | $40.05 | $18.05 | 150 |
| 2018-09-07 | $40.05 | $40.05 | $40.05 | $40.05 | $18.05 | 2,300 |
| 2018-09-06 | $40.20 | $40.20 | $40.20 | $40.20 | $18.11 | 0 |
| 2018-09-05 | $40.20 | $40.20 | $40.20 | $40.20 | $18.11 | 0 |
| 2018-09-04 | $40.20 | $40.20 | $40.20 | $40.20 | $18.11 | 0 |
| 2018-08-31 | $40.20 | $40.20 | $40.20 | $40.20 | $18.11 | 400 |
| 2018-08-30 | $40.30 | $40.50 | $40.23 | $40.23 | $18.13 | 2,962 |
| 2018-08-29 | $42.00 | $42.00 | $40.31 | $40.31 | $18.16 | 500 |
| 2018-08-28 | $41.75 | $41.75 | $41.75 | $41.75 | $18.81 | 840 |
| 2018-08-27 | $41.75 | $41.75 | $41.75 | $41.75 | $18.81 | 600 |
| 2018-08-24 | $40.20 | $40.20 | $40.20 | $40.20 | $18.11 | 600 |
| 2018-08-23 | $45.00 | $45.00 | $40.15 | $40.20 | $18.11 | 4,382 |
| 2018-08-22 | $46.70 | $46.70 | $46.70 | $46.70 | $21.04 | 320 |
| 2018-08-21 | $49.00 | $49.00 | $47.00 | $47.00 | $21.18 | 400 |
| 2018-08-20 | $38.41 | $38.41 | $38.41 | $38.41 | $17.31 | 0 |
| 2018-08-17 | $38.41 | $38.41 | $38.41 | $38.41 | $17.31 | 0 |
| 2018-08-16 | $38.41 | $38.41 | $38.41 | $38.41 | $17.31 | 0 |
| 2018-08-15 | $38.50 | $39.00 | $38.41 | $38.41 | $17.31 | 13,040 |
| 2018-08-14 | $38.25 | $38.50 | $38.25 | $38.50 | $17.35 | 5,600 |
| 2018-08-13 | $38.00 | $38.00 | $38.00 | $38.00 | $17.12 | 358 |
| 2018-08-10 | $38.05 | $38.05 | $38.00 | $38.00 | $17.12 | 1,000 |
| 2018-08-09 | $38.05 | $38.05 | $38.05 | $38.05 | $17.15 | 0 |
| 2018-08-08 | $38.05 | $38.05 | $38.05 | $38.05 | $17.15 | 0 |
| 2018-08-07 | $38.05 | $38.05 | $38.05 | $38.05 | $17.15 | 750 |
| 2018-08-06 | $38.05 | $38.05 | $38.05 | $38.05 | $17.15 | 220 |
| 2018-08-03 | $38.50 | $38.50 | $38.05 | $38.05 | $17.15 | 3,360 |
| 2018-08-02 | $38.00 | $38.95 | $38.00 | $38.50 | $17.35 | 2,400 |
| 2018-08-01 | $37.55 | $37.55 | $37.55 | $37.55 | $16.92 | 1,360 |
| 2018-07-31 | $38.00 | $38.00 | $37.55 | $37.63 | $16.96 | 7,254 |
| 2018-07-30 | $37.95 | $38.00 | $37.95 | $38.00 | $17.12 | 1,160 |
| 2018-07-27 | $37.80 | $37.80 | $37.45 | $37.75 | $17.01 | 11,134 |
| 2018-07-26 | $38.15 | $38.25 | $37.75 | $37.80 | $17.03 | 10,880 |
| 2018-07-25 | $37.25 | $38.00 | $37.25 | $37.95 | $17.10 | 3,900 |
| 2018-07-24 | $36.75 | $36.75 | $36.75 | $36.75 | $16.56 | 0 |
| 2018-07-23 | $36.75 | $36.75 | $36.75 | $36.75 | $16.56 | 0 |
| 2018-07-20 | $37.25 | $37.25 | $36.75 | $36.75 | $16.56 | 2,976 |
| 2018-07-19 | $36.55 | $36.66 | $36.55 | $36.65 | $16.51 | 7,812 |
| 2018-07-18 | $36.80 | $36.80 | $36.60 | $36.60 | $16.49 | 16,262 |
| 2018-07-17 | $36.22 | $36.40 | $36.22 | $36.40 | $16.40 | 4,300 |
| 2018-07-16 | $36.95 | $37.00 | $36.95 | $37.00 | $16.67 | 2,160 |
| 2018-07-13 | $36.40 | $36.95 | $36.30 | $36.95 | $16.65 | 34,990 |
| 2018-07-12 | $36.22 | $36.22 | $36.22 | $36.22 | $16.32 | 1,400 |
| 2018-07-11 | $36.40 | $36.40 | $36.40 | $36.40 | $16.40 | 3,294 |
| 2018-07-10 | $36.40 | $36.40 | $36.40 | $36.40 | $16.40 | 1,600 |
| 2018-07-09 | $36.30 | $36.30 | $36.25 | $36.25 | $16.33 | 1,180 |
| 2018-07-06 | $36.26 | $36.26 | $36.26 | $36.26 | $16.24 | 0 |
| 2018-07-05 | $36.26 | $36.26 | $36.26 | $36.26 | $16.24 | 200 |
| 2018-07-03 | $36.51 | $36.51 | $36.26 | $36.26 | $16.24 | 400 |
| 2018-07-02 | $36.51 | $36.51 | $36.51 | $36.51 | $16.35 | 0 |
| 2018-06-29 | $36.51 | $36.51 | $36.51 | $36.51 | $16.35 | 464 |
| 2018-06-28 | $36.51 | $36.51 | $36.51 | $36.51 | $16.35 | 200 |
| 2018-06-27 | $36.55 | $36.55 | $36.55 | $36.55 | $16.37 | 956 |
| 2018-06-26 | $36.51 | $36.80 | $36.51 | $36.80 | $16.48 | 2,360 |
| 2018-06-25 | $37.50 | $37.50 | $36.51 | $36.51 | $16.35 | 1,632 |
| 2018-06-22 | $37.00 | $37.00 | $37.00 | $37.00 | $16.57 | 800 |
| 2018-06-21 | $37.50 | $37.50 | $37.50 | $37.50 | $16.80 | 800 |
| 2018-06-20 | $37.50 | $37.50 | $37.50 | $37.50 | $16.80 | 200 |
| 2018-06-19 | $37.50 | $37.50 | $37.50 | $37.50 | $16.80 | 0 |
| 2018-06-18 | $37.50 | $37.50 | $37.50 | $37.50 | $16.80 | 158 |
| 2018-06-15 | $37.50 | $37.50 | $37.50 | $37.50 | $16.80 | 400 |
| 2018-06-14 | $37.75 | $37.75 | $37.75 | $37.75 | $16.91 | 0 |
| 2018-06-13 | $37.75 | $37.75 | $37.75 | $37.75 | $16.91 | 0 |
| 2018-06-12 | $37.00 | $37.75 | $37.00 | $37.75 | $16.91 | 1,000 |
| 2018-06-11 | $36.85 | $36.85 | $36.85 | $36.85 | $16.50 | 0 |
| 2018-06-08 | $37.00 | $37.00 | $36.85 | $36.85 | $16.50 | 1,410 |
| 2018-06-07 | $36.90 | $36.90 | $36.90 | $36.90 | $16.53 | 0 |
| 2018-06-06 | $36.90 | $36.90 | $36.90 | $36.90 | $16.53 | 1,000 |
| 2018-06-05 | $36.85 | $36.85 | $36.85 | $36.85 | $16.50 | 0 |
| 2018-06-04 | $36.85 | $36.85 | $36.85 | $36.85 | $16.50 | 470 |
| 2018-06-01 | $36.85 | $36.85 | $36.85 | $36.85 | $16.50 | 0 |
| 2018-05-31 | $36.85 | $36.85 | $36.85 | $36.85 | $16.50 | 100 |
| 2018-05-30 | $37.75 | $37.75 | $36.85 | $36.85 | $16.50 | 1,020 |
| 2018-05-29 | $38.00 | $38.00 | $38.00 | $38.00 | $17.02 | 56 |
| 2018-05-25 | $38.00 | $38.00 | $38.00 | $38.00 | $17.02 | 0 |
| 2018-05-24 | $38.00 | $38.00 | $38.00 | $38.00 | $17.02 | 1,190 |
| 2018-05-23 | $37.00 | $37.00 | $37.00 | $37.00 | $16.57 | 0 |
| 2018-05-22 | $37.00 | $37.00 | $37.00 | $37.00 | $16.57 | 0 |
| 2018-05-21 | $37.00 | $37.00 | $37.00 | $37.00 | $16.57 | 0 |
| 2018-05-18 | $37.00 | $37.00 | $37.00 | $37.00 | $16.57 | 0 |
| 2018-05-17 | $37.00 | $37.00 | $37.00 | $37.00 | $16.57 | 174 |
| 2018-05-16 | $37.00 | $37.00 | $37.00 | $37.00 | $16.57 | 1,310 |
| 2018-05-15 | $37.00 | $37.00 | $37.00 | $37.00 | $16.57 | 432 |
| 2018-05-14 | $36.50 | $36.50 | $36.50 | $36.50 | $16.35 | 400 |
| 2018-05-11 | $38.00 | $38.00 | $38.00 | $38.00 | $17.02 | 236 |
| 2018-05-10 | $38.00 | $38.00 | $38.00 | $38.00 | $17.02 | 0 |
| 2018-05-09 | $37.00 | $38.00 | $37.00 | $38.00 | $17.02 | 800 |
| 2018-05-08 | $36.50 | $38.01 | $36.50 | $37.00 | $16.57 | 1,406 |
| 2018-05-07 | $37.25 | $37.25 | $37.25 | $37.25 | $16.68 | 0 |
| 2018-05-04 | $37.25 | $37.25 | $37.25 | $37.25 | $16.68 | 0 |
| 2018-05-03 | $37.25 | $37.25 | $37.25 | $37.25 | $16.68 | 0 |
| 2018-05-02 | $37.25 | $37.25 | $37.25 | $37.25 | $16.68 | 400 |
| 2018-05-01 | $38.00 | $38.00 | $38.00 | $38.00 | $17.02 | 0 |
| 2018-04-30 | $36.75 | $38.00 | $36.75 | $38.00 | $17.02 | 950 |
| 2018-04-27 | $36.75 | $36.75 | $36.75 | $36.75 | $16.46 | 2,000 |
| 2018-04-26 | $36.25 | $36.25 | $36.25 | $36.25 | $16.24 | 400 |
| 2018-04-25 | $35.75 | $36.00 | $35.75 | $36.00 | $16.12 | 3,492 |
| 2018-04-24 | $35.75 | $35.75 | $35.75 | $35.75 | $16.01 | 660 |
| 2018-04-23 | $35.50 | $35.50 | $35.50 | $35.50 | $15.90 | 1,158 |
| 2018-04-20 | $36.00 | $36.00 | $36.00 | $36.00 | $16.12 | 2 |
| 2018-04-19 | $36.00 | $36.00 | $36.00 | $36.00 | $16.12 | 406 |
| 2018-04-18 | $35.90 | $36.00 | $35.60 | $36.00 | $16.12 | 1,152 |
| 2018-04-17 | $36.00 | $36.00 | $36.00 | $36.00 | $16.12 | 0 |
| 2018-04-16 | $36.05 | $36.05 | $36.00 | $36.00 | $16.12 | 1,080 |
| 2018-04-13 | $36.20 | $36.20 | $36.20 | $36.20 | $16.21 | 0 |
| 2018-04-12 | $36.00 | $36.20 | $36.00 | $36.20 | $16.21 | 940 |
| 2018-04-11 | $36.00 | $36.00 | $36.00 | $36.00 | $16.12 | 0 |
| 2018-04-10 | $36.00 | $36.00 | $36.00 | $36.00 | $16.12 | 0 |
| 2018-04-09 | $35.80 | $36.00 | $35.80 | $36.00 | $16.12 | 662 |
| 2018-04-06 | $36.05 | $36.05 | $36.05 | $36.05 | $16.15 | 0 |
| 2018-04-05 | $36.05 | $36.05 | $36.05 | $36.05 | $16.15 | 200 |
| 2018-04-04 | $36.20 | $36.20 | $36.20 | $36.20 | $16.12 | 268 |
| 2018-04-03 | $36.00 | $36.00 | $36.00 | $36.00 | $16.03 | 20 |
| 2018-04-02 | $36.00 | $36.00 | $36.00 | $36.00 | $16.03 | 600 |
| 2018-03-29 | $35.60 | $35.60 | $35.60 | $35.60 | $15.85 | 3,980 |
| 2018-03-28 | $36.75 | $36.75 | $36.75 | $36.75 | $16.36 | 150 |
| 2018-03-27 | $36.75 | $36.75 | $36.75 | $36.75 | $16.36 | 0 |
| 2018-03-26 | $36.75 | $36.75 | $36.75 | $36.75 | $16.36 | 200 |
| 2018-03-23 | $36.75 | $36.75 | $36.75 | $36.75 | $16.36 | 0 |
| 2018-03-22 | $36.75 | $36.75 | $36.75 | $36.75 | $16.36 | 0 |
| 2018-03-21 | $36.50 | $36.75 | $35.60 | $36.75 | $16.36 | 1,708 |
| 2018-03-20 | $36.40 | $36.40 | $36.40 | $36.40 | $16.21 | 0 |
| 2018-03-19 | $36.40 | $36.40 | $36.40 | $36.40 | $16.21 | 0 |
| 2018-03-16 | $36.40 | $36.40 | $36.40 | $36.40 | $16.21 | 0 |
| 2018-03-15 | $36.40 | $36.40 | $36.40 | $36.40 | $16.21 | 0 |
| 2018-03-14 | $36.40 | $36.40 | $36.40 | $36.40 | $16.21 | 140 |
| 2018-03-13 | $36.40 | $36.40 | $36.40 | $36.40 | $16.21 | 100 |
| 2018-03-12 | $36.40 | $36.40 | $36.40 | $36.40 | $16.21 | 162 |
| 2018-03-09 | $36.40 | $36.40 | $36.40 | $36.40 | $16.21 | 0 |
| 2018-03-08 | $36.40 | $36.40 | $36.40 | $36.40 | $16.21 | 6,400 |
| 2018-03-07 | $36.76 | $36.76 | $35.25 | $36.75 | $16.36 | 12,010 |
| 2018-03-06 | $37.25 | $37.25 | $37.25 | $37.25 | $16.59 | 0 |
| 2018-03-05 | $37.25 | $37.25 | $37.25 | $37.25 | $16.59 | 0 |
| 2018-03-02 | $37.25 | $37.25 | $37.25 | $37.25 | $16.59 | 40 |
| 2018-03-01 | $37.50 | $37.50 | $36.76 | $37.25 | $16.59 | 1,154 |
| 2018-02-28 | $37.75 | $37.75 | $37.75 | $37.75 | $16.81 | 0 |
| 2018-02-27 | $37.75 | $37.75 | $37.75 | $37.75 | $16.81 | 1,200 |
| 2018-02-26 | $37.50 | $37.50 | $37.50 | $37.50 | $16.70 | 380 |
| 2018-02-23 | $37.40 | $37.40 | $37.40 | $37.40 | $16.65 | 0 |
| 2018-02-22 | $37.40 | $37.40 | $37.26 | $37.40 | $16.65 | 5,210 |
| 2018-02-21 | $37.35 | $37.40 | $37.35 | $37.40 | $16.65 | 12,516 |
| 2018-02-20 | $37.40 | $37.40 | $37.35 | $37.35 | $16.63 | 3,332 |
| 2018-02-16 | $37.35 | $37.35 | $37.35 | $37.35 | $16.63 | 780 |
| 2018-02-15 | $37.50 | $37.50 | $37.50 | $37.50 | $16.70 | 360 |
| 2018-02-14 | $37.50 | $37.50 | $37.50 | $37.50 | $16.70 | 400 |
| 2018-02-13 | $37.95 | $37.95 | $37.95 | $37.95 | $16.90 | 0 |
| 2018-02-12 | $38.01 | $38.01 | $37.95 | $37.95 | $16.90 | 750 |
| 2018-02-09 | $38.01 | $38.01 | $38.01 | $38.01 | $16.93 | 0 |
| 2018-02-08 | $39.01 | $39.01 | $38.01 | $38.01 | $16.93 | 1,100 |
| 2018-02-07 | $39.50 | $39.50 | $39.01 | $39.01 | $17.37 | 1,074 |
| 2018-02-06 | $39.50 | $39.50 | $39.50 | $39.50 | $17.59 | 0 |
| 2018-02-05 | $39.75 | $39.75 | $39.50 | $39.50 | $17.59 | 1,082 |
| 2018-02-02 | $39.50 | $39.50 | $39.50 | $39.50 | $17.59 | 120 |
| 2018-02-01 | $39.50 | $39.50 | $39.50 | $39.50 | $17.59 | 0 |
| 2018-01-31 | $39.50 | $39.50 | $39.50 | $39.50 | $17.59 | 80 |
| 2018-01-30 | $39.35 | $39.50 | $39.05 | $39.50 | $17.59 | 2,352 |
| 2018-01-29 | $40.00 | $40.49 | $39.85 | $39.85 | $17.74 | 1,740 |
| 2018-01-26 | $39.58 | $39.58 | $39.57 | $39.57 | $17.62 | 718 |
| 2018-01-25 | $44.00 | $44.00 | $44.00 | $44.00 | $19.59 | 1,034 |
| 2018-01-24 | $43.50 | $43.50 | $43.25 | $43.25 | $19.26 | 734 |
| 2018-01-23 | $42.00 | $42.84 | $42.00 | $42.84 | $19.08 | 1,288 |
| 2018-01-22 | $39.89 | $41.00 | $39.89 | $41.00 | $18.26 | 932 |
| 2018-01-19 | $39.89 | $39.89 | $39.89 | $39.89 | $17.76 | 22 |
| 2018-01-18 | $38.50 | $40.00 | $38.50 | $39.89 | $17.76 | 8,780 |
| 2018-01-17 | $36.32 | $38.80 | $36.32 | $38.80 | $17.28 | 1,288 |
| 2018-01-16 | $36.70 | $38.64 | $36.31 | $38.50 | $17.14 | 5,224 |
| 2018-01-12 | $36.70 | $36.70 | $36.51 | $36.70 | $16.34 | 1,592 |
| 2018-01-11 | $36.95 | $36.95 | $36.95 | $36.95 | $16.45 | 368 |
| 2018-01-10 | $36.70 | $37.00 | $36.70 | $37.00 | $16.48 | 1,158 |
| 2018-01-09 | $37.25 | $37.25 | $37.25 | $37.25 | $16.59 | 500 |
| 2018-01-08 | $37.00 | $37.25 | $36.70 | $36.70 | $16.34 | 1,406 |
| 2018-01-05 | $37.70 | $37.70 | $37.00 | $37.00 | $16.48 | 1,732 |
| 2018-01-04 | $37.75 | $39.70 | $37.50 | $37.70 | $16.79 | 5,404 |
| 2018-01-03 | $37.15 | $37.75 | $37.15 | $37.75 | $16.72 | 2,100 |
| 2018-01-02 | $37.10 | $37.15 | $37.10 | $37.15 | $16.45 | 2,052 |
| 2017-12-29 | $37.10 | $37.10 | $37.10 | $37.10 | $16.43 | 0 |
| 2017-12-28 | $37.10 | $37.10 | $37.10 | $37.10 | $16.43 | 0 |
| 2017-12-27 | $37.10 | $37.10 | $37.10 | $37.10 | $16.43 | 600 |
| 2017-12-26 | $36.05 | $36.05 | $36.05 | $36.05 | $15.96 | 80 |
| 2017-12-22 | $36.05 | $36.05 | $36.05 | $36.05 | $15.96 | 200 |
| 2017-12-21 | $36.20 | $36.20 | $36.20 | $36.20 | $16.03 | 200 |
| 2017-12-20 | $36.95 | $36.95 | $36.95 | $36.95 | $16.36 | 0 |
| 2017-12-19 | $36.75 | $36.95 | $35.50 | $36.95 | $16.36 | 5,376 |
| 2017-12-18 | $36.80 | $36.80 | $36.80 | $36.80 | $16.30 | 200 |
| 2017-12-15 | $36.05 | $36.05 | $36.05 | $36.05 | $15.96 | 150 |
| 2017-12-14 | $36.05 | $36.05 | $36.05 | $36.05 | $15.96 | 0 |
| 2017-12-13 | $36.95 | $36.95 | $36.05 | $36.05 | $15.96 | 6,000 |
| 2017-12-12 | $36.50 | $36.50 | $36.50 | $36.50 | $16.16 | 0 |
| 2017-12-11 | $37.70 | $37.70 | $36.50 | $36.50 | $16.16 | 700 |
| 2017-12-08 | $35.75 | $37.00 | $35.75 | $37.00 | $16.38 | 2,900 |
| 2017-12-07 | $38.00 | $38.00 | $38.00 | $38.00 | $16.83 | 0 |
| 2017-12-06 | $37.75 | $38.00 | $37.75 | $38.00 | $16.83 | 530 |
| 2017-12-05 | $35.75 | $37.25 | $35.75 | $37.25 | $16.49 | 31,500 |
| 2017-12-04 | $34.99 | $35.90 | $34.99 | $35.75 | $15.83 | 7,000 |
| 2017-12-01 | $35.70 | $35.70 | $35.70 | $35.70 | $15.81 | 200 |
| 2017-11-30 | $34.25 | $34.25 | $34.25 | $34.25 | $15.17 | 0 |
| 2017-11-29 | $34.25 | $34.25 | $34.25 | $34.25 | $15.17 | 1,156 |
| 2017-11-28 | $34.25 | $34.25 | $34.25 | $34.25 | $15.17 | 0 |
| 2017-11-27 | $34.25 | $34.25 | $34.25 | $34.25 | $15.17 | 0 |
| 2017-11-24 | $34.25 | $34.25 | $34.25 | $34.25 | $15.17 | 0 |
| 2017-11-22 | $34.25 | $34.25 | $34.25 | $34.25 | $15.17 | 3,000 |
| 2017-11-21 | $35.00 | $35.00 | $35.00 | $35.00 | $15.50 | 0 |
| 2017-11-20 | $35.00 | $35.00 | $35.00 | $35.00 | $15.50 | 3,200 |
| 2017-11-17 | $35.50 | $35.50 | $35.50 | $35.50 | $15.72 | 166 |
| 2017-11-16 | $35.50 | $35.50 | $35.50 | $35.50 | $15.72 | 0 |
| 2017-11-15 | $36.50 | $36.50 | $35.50 | $35.50 | $15.72 | 12,400 |
| 2017-11-14 | $35.25 | $35.75 | $34.21 | $34.21 | $15.15 | 1,000 |
| 2017-11-13 | $34.75 | $34.75 | $34.50 | $34.50 | $15.28 | 896 |
| 2017-11-10 | $34.25 | $34.25 | $34.25 | $34.25 | $15.17 | 0 |
| 2017-11-09 | $34.25 | $34.25 | $34.25 | $34.25 | $15.17 | 0 |
| 2017-11-08 | $34.25 | $34.25 | $34.25 | $34.25 | $15.17 | 400 |
| 2017-11-07 | $34.25 | $34.25 | $34.25 | $34.25 | $15.17 | 1,060 |
| 2017-11-06 | $33.61 | $33.61 | $33.61 | $33.61 | $14.88 | 700 |
| 2017-11-03 | $35.25 | $35.25 | $33.70 | $33.70 | $14.92 | 6,150 |
| 2017-11-02 | $34.50 | $36.99 | $34.50 | $36.99 | $16.38 | 3,330 |
| 2017-11-01 | $34.45 | $34.50 | $34.45 | $34.50 | $15.28 | 460 |
| 2017-10-31 | $33.70 | $33.70 | $33.70 | $33.70 | $14.92 | 934 |
| 2017-10-30 | $34.50 | $34.50 | $34.50 | $34.50 | $15.28 | 360 |
| 2017-10-27 | $34.50 | $34.50 | $34.50 | $34.50 | $15.28 | 0 |
| 2017-10-26 | $33.95 | $34.50 | $33.95 | $34.50 | $15.28 | 2,536 |
| 2017-10-25 | $33.50 | $33.50 | $33.25 | $33.25 | $14.72 | 1,190 |
| 2017-10-24 | $33.50 | $33.50 | $33.50 | $33.50 | $14.83 | 600 |
| 2017-10-23 | $33.50 | $33.50 | $33.50 | $33.50 | $14.83 | 0 |
| 2017-10-20 | $33.50 | $33.50 | $33.50 | $33.50 | $14.83 | 1,972 |
| 2017-10-19 | $33.50 | $33.50 | $33.50 | $33.50 | $14.83 | 6 |
| 2017-10-18 | $33.15 | $33.50 | $33.15 | $33.50 | $14.83 | 2,664 |
| 2017-10-17 | $33.74 | $33.74 | $33.74 | $33.74 | $14.94 | 0 |
| 2017-10-16 | $33.74 | $33.74 | $33.74 | $33.74 | $14.94 | 70 |
| 2017-10-13 | $33.74 | $33.74 | $33.74 | $33.74 | $14.94 | 0 |
| 2017-10-12 | $33.74 | $33.74 | $33.74 | $33.74 | $14.94 | 800 |
| 2017-10-11 | $33.15 | $33.15 | $33.15 | $33.15 | $14.68 | 0 |
| 2017-10-10 | $33.15 | $33.15 | $33.15 | $33.15 | $14.68 | 3,768 |
| 2017-10-09 | $34.10 | $34.10 | $34.10 | $34.10 | $15.10 | 0 |
| 2017-10-06 | $34.10 | $34.10 | $34.10 | $34.10 | $15.10 | 0 |
| 2017-10-05 | $33.10 | $34.10 | $33.10 | $34.10 | $15.10 | 1,000 |
| 2017-10-04 | $34.00 | $34.00 | $34.00 | $34.00 | $14.96 | 0 |
| 2017-10-03 | $34.00 | $34.00 | $34.00 | $34.00 | $14.96 | 0 |
| 2017-10-02 | $34.10 | $34.10 | $34.00 | $34.00 | $14.96 | 1,880 |
| 2017-09-29 | $33.24 | $34.10 | $33.24 | $34.10 | $15.01 | 7,022 |
| 2017-09-28 | $33.20 | $34.50 | $33.20 | $33.25 | $14.63 | 3,470 |
| 2017-09-27 | $33.25 | $33.25 | $33.25 | $33.25 | $14.63 | 16 |
| 2017-09-26 | $33.25 | $33.25 | $33.25 | $33.25 | $14.63 | 9,200 |
| 2017-09-25 | $33.40 | $33.40 | $33.40 | $33.40 | $14.70 | 2,000 |
| 2017-09-22 | $33.01 | $33.01 | $33.01 | $33.01 | $14.53 | 0 |
| 2017-09-21 | $33.01 | $33.01 | $33.01 | $33.01 | $14.53 | 4,400 |
| 2017-09-20 | $33.30 | $33.30 | $32.01 | $32.01 | $14.09 | 16,000 |
| 2017-09-19 | $33.55 | $33.55 | $33.50 | $33.50 | $14.74 | 800 |
| 2017-09-18 | $34.24 | $34.24 | $34.24 | $34.24 | $15.07 | 0 |
| 2017-09-15 | $34.24 | $34.24 | $34.24 | $34.24 | $15.07 | 200 |
| 2017-09-14 | $34.24 | $34.24 | $34.24 | $34.24 | $15.07 | 400 |
| 2017-09-13 | $34.00 | $34.00 | $34.00 | $34.00 | $14.96 | 122 |
| 2017-09-12 | $33.05 | $34.00 | $33.05 | $34.00 | $14.96 | 3,000 |
| 2017-09-11 | $33.20 | $33.20 | $33.15 | $33.15 | $14.59 | 1,800 |
| 2017-09-08 | $33.40 | $33.40 | $33.40 | $33.40 | $14.70 | 2,000 |
| 2017-09-07 | $33.80 | $33.80 | $33.55 | $33.55 | $14.77 | 540 |
| 2017-09-06 | $33.99 | $33.99 | $33.80 | $33.99 | $14.96 | 1,140 |
| 2017-09-05 | $33.99 | $33.99 | $33.99 | $33.99 | $14.96 | 0 |
| 2017-09-01 | $33.99 | $33.99 | $33.99 | $33.99 | $14.96 | 0 |
| 2017-08-31 | $33.99 | $33.99 | $33.99 | $33.99 | $14.96 | 0 |
| 2017-08-30 | $33.99 | $33.99 | $33.99 | $33.99 | $14.96 | 0 |
| 2017-08-29 | $33.99 | $33.99 | $33.99 | $33.99 | $14.96 | 400 |
| 2017-08-28 | $33.40 | $33.40 | $33.40 | $33.40 | $14.70 | 168 |
| 2017-08-25 | $33.40 | $33.40 | $33.40 | $33.40 | $14.70 | 1,000 |
| 2017-08-24 | $33.40 | $33.40 | $33.40 | $33.40 | $14.70 | 0 |
| 2017-08-23 | $33.40 | $33.40 | $33.40 | $33.40 | $14.70 | 0 |
| 2017-08-22 | $33.40 | $33.40 | $33.40 | $33.40 | $14.70 | 0 |
| 2017-08-21 | $33.40 | $33.40 | $33.40 | $33.40 | $14.70 | 1,000 |
| 2017-08-18 | $34.60 | $34.60 | $34.60 | $34.60 | $15.23 | 0 |
| 2017-08-17 | $34.60 | $34.60 | $34.60 | $34.60 | $15.23 | 0 |
| 2017-08-16 | $34.60 | $34.60 | $34.60 | $34.60 | $15.23 | 0 |
| 2017-08-15 | $34.60 | $34.60 | $34.60 | $34.60 | $15.23 | 0 |
| 2017-08-14 | $34.60 | $34.60 | $34.60 | $34.60 | $15.23 | 170 |
| 2017-08-11 | $34.60 | $34.60 | $34.60 | $34.60 | $15.23 | 0 |
| 2017-08-10 | $34.60 | $34.60 | $34.60 | $34.60 | $15.23 | 0 |
| 2017-08-09 | $34.60 | $34.60 | $34.60 | $34.60 | $15.23 | 0 |
| 2017-08-08 | $34.60 | $34.60 | $34.60 | $34.60 | $15.23 | 0 |
| 2017-08-07 | $34.50 | $34.60 | $34.50 | $34.60 | $15.23 | 3,786 |
| 2017-08-04 | $33.35 | $33.35 | $33.35 | $33.35 | $14.68 | 144 |
| 2017-08-03 | $33.35 | $33.35 | $33.35 | $33.35 | $14.68 | 400 |
| 2017-08-02 | $33.50 | $33.50 | $33.50 | $33.50 | $14.74 | 554 |
| 2017-08-01 | $33.35 | $33.35 | $33.35 | $33.35 | $14.68 | 0 |
| 2017-07-31 | $33.35 | $33.35 | $33.35 | $33.35 | $14.68 | 800 |
| 2017-07-28 | $33.10 | $33.10 | $33.10 | $33.10 | $14.57 | 270 |
| 2017-07-27 | $32.55 | $33.00 | $32.10 | $33.00 | $14.52 | 1,670 |
| 2017-07-26 | $33.50 | $33.50 | $32.60 | $32.60 | $14.35 | 2,000 |
| 2017-07-25 | $33.50 | $33.50 | $33.50 | $33.50 | $14.74 | 0 |
| 2017-07-24 | $33.50 | $33.50 | $33.50 | $33.50 | $14.74 | 250 |
| 2017-07-21 | $33.50 | $33.50 | $33.50 | $33.50 | $14.74 | 826 |
| 2017-07-20 | $33.50 | $33.50 | $33.50 | $33.50 | $14.74 | 12 |
| 2017-07-19 | $33.50 | $33.50 | $33.50 | $33.50 | $14.74 | 0 |
| 2017-07-18 | $33.50 | $33.50 | $33.50 | $33.50 | $14.74 | 200 |
| 2017-07-17 | $34.50 | $34.50 | $34.50 | $34.50 | $15.18 | 0 |
| 2017-07-14 | $34.50 | $34.50 | $34.50 | $34.50 | $15.18 | 0 |
| 2017-07-13 | $34.50 | $34.50 | $33.50 | $33.50 | $14.74 | 240 |
| 2017-07-12 | $33.85 | $33.85 | $33.50 | $33.50 | $14.74 | 38,530 |
| 2017-07-11 | $33.50 | $33.50 | $33.50 | $33.50 | $14.74 | 200 |
| 2017-07-10 | $34.25 | $34.25 | $34.25 | $34.25 | $15.07 | 600 |
| 2017-07-07 | $34.50 | $34.50 | $34.50 | $34.50 | $15.18 | 0 |
| 2017-07-06 | $34.49 | $34.50 | $34.49 | $34.50 | $15.18 | 680 |
| 2017-07-05 | $34.50 | $34.50 | $34.50 | $34.50 | $15.18 | 46 |
| 2017-07-03 | $34.50 | $34.50 | $34.50 | $34.50 | $15.09 | 0 |
| 2017-06-30 | $34.50 | $34.50 | $34.50 | $34.50 | $15.09 | 0 |
| 2017-06-29 | $34.50 | $34.50 | $34.50 | $34.50 | $15.09 | 0 |
| 2017-06-28 | $34.50 | $34.50 | $34.50 | $34.50 | $15.09 | 0 |
| 2017-06-27 | $34.50 | $34.50 | $34.50 | $34.50 | $15.09 | 0 |
| 2017-06-26 | $34.50 | $34.50 | $34.50 | $34.50 | $15.09 | 800 |
| 2017-06-23 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 0 |
| 2017-06-22 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 200 |
| 2017-06-21 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 0 |
| 2017-06-20 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 0 |
| 2017-06-19 | $33.75 | $33.75 | $33.50 | $33.50 | $14.65 | 600 |
| 2017-06-16 | $34.50 | $34.50 | $34.50 | $34.50 | $15.09 | 200 |
| 2017-06-15 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 0 |
| 2017-06-14 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 304 |
| 2017-06-13 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 0 |
| 2017-06-12 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 0 |
| 2017-06-09 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 0 |
| 2017-06-08 | $33.00 | $35.00 | $33.00 | $35.00 | $15.31 | 1,600 |
| 2017-06-07 | $32.55 | $32.55 | $32.55 | $32.55 | $14.24 | 200 |
| 2017-06-06 | $32.01 | $32.01 | $32.01 | $32.01 | $14.00 | 2,000 |
| 2017-06-05 | $33.70 | $33.70 | $33.70 | $33.70 | $14.74 | 0 |
| 2017-06-02 | $33.70 | $33.70 | $33.70 | $33.70 | $14.74 | 0 |
| 2017-06-01 | $33.70 | $33.70 | $33.70 | $33.70 | $14.74 | 600 |
| 2017-05-31 | $33.55 | $33.55 | $32.01 | $32.01 | $14.00 | 6,600 |
| 2017-05-30 | $33.55 | $33.55 | $33.55 | $33.55 | $14.68 | 536 |
| 2017-05-26 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 360 |
| 2017-05-25 | $33.55 | $33.55 | $33.55 | $33.55 | $14.68 | 400 |
| 2017-05-24 | $33.55 | $33.55 | $33.55 | $33.55 | $14.68 | 0 |
| 2017-05-23 | $33.55 | $33.55 | $33.55 | $33.55 | $14.68 | 800 |
| 2017-05-22 | $33.55 | $33.55 | $33.55 | $33.55 | $14.68 | 1,200 |
| 2017-05-19 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 0 |
| 2017-05-18 | $33.55 | $33.55 | $33.50 | $33.50 | $14.65 | 2,600 |
| 2017-05-17 | $33.50 | $33.60 | $33.50 | $33.50 | $14.65 | 1,200 |
| 2017-05-16 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 400 |
| 2017-05-15 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 400 |
| 2017-05-12 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 0 |
| 2017-05-11 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 0 |
| 2017-05-10 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 0 |
| 2017-05-09 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 0 |
| 2017-05-08 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 0 |
| 2017-05-05 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 1,000 |
| 2017-05-04 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 600 |
| 2017-05-03 | $33.50 | $35.00 | $33.50 | $35.00 | $15.31 | 1,400 |
| 2017-05-02 | $34.00 | $34.00 | $34.00 | $34.00 | $14.87 | 0 |
| 2017-05-01 | $34.00 | $34.00 | $34.00 | $34.00 | $14.87 | 0 |
| 2017-04-28 | $34.00 | $34.00 | $34.00 | $34.00 | $14.87 | 114 |
| 2017-04-27 | $33.60 | $34.00 | $33.60 | $34.00 | $14.87 | 1,900 |
| 2017-04-26 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 1,800 |
| 2017-04-25 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 0 |
| 2017-04-24 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 2 |
| 2017-04-21 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 600 |
| 2017-04-20 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 426 |
| 2017-04-19 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 0 |
| 2017-04-18 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 200 |
| 2017-04-17 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 0 |
| 2017-04-13 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 160 |
| 2017-04-12 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 400 |
| 2017-04-11 | $33.50 | $33.50 | $33.50 | $33.50 | $14.65 | 400 |
| 2017-04-10 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 0 |
| 2017-04-07 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 40 |
| 2017-04-06 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 1,600 |
| 2017-04-05 | $35.00 | $35.00 | $35.00 | $35.00 | $15.31 | 936 |
| 2017-04-04 | $34.90 | $35.00 | $34.90 | $35.00 | $15.22 | 1,572 |
| 2017-04-03 | $33.93 | $34.90 | $33.93 | $34.90 | $15.18 | 1,018 |
| 2017-03-31 | $33.50 | $33.50 | $33.50 | $33.50 | $14.57 | 0 |
| 2017-03-30 | $33.50 | $33.50 | $33.50 | $33.50 | $14.57 | 0 |
| 2017-03-29 | $33.50 | $33.50 | $33.50 | $33.50 | $14.57 | 0 |
| 2017-03-28 | $33.52 | $33.52 | $33.50 | $33.50 | $14.57 | 1,400 |
| 2017-03-27 | $33.94 | $33.94 | $33.75 | $33.75 | $14.68 | 1,000 |
| 2017-03-24 | $34.00 | $34.00 | $33.55 | $33.55 | $14.59 | 11,102 |
| 2017-03-23 | $33.75 | $33.75 | $33.75 | $33.75 | $14.68 | 9,234 |
| 2017-03-22 | $34.50 | $35.00 | $34.00 | $34.00 | $14.79 | 1,620 |
| 2017-03-21 | $33.80 | $33.80 | $33.80 | $33.80 | $14.70 | 1,012 |
| 2017-03-20 | $33.57 | $33.57 | $33.57 | $33.57 | $14.60 | 200 |
| 2017-03-17 | $34.75 | $34.75 | $34.75 | $34.75 | $15.11 | 264 |
| 2017-03-16 | $34.75 | $34.75 | $34.75 | $34.75 | $15.11 | 20 |
| 2017-03-15 | $34.75 | $34.75 | $34.75 | $34.75 | $15.11 | 20 |
| 2017-03-14 | $34.75 | $34.75 | $34.75 | $34.75 | $15.11 | 6,000 |
| 2017-03-13 | $35.00 | $35.00 | $35.00 | $35.00 | $15.22 | 0 |
| 2017-03-10 | $35.00 | $35.00 | $35.00 | $35.00 | $15.22 | 112 |
| 2017-03-09 | $34.00 | $35.00 | $34.00 | $35.00 | $15.22 | 2,000 |
| 2017-03-08 | $33.51 | $33.51 | $33.51 | $33.51 | $14.58 | 0 |
| 2017-03-07 | $33.55 | $34.00 | $33.51 | $33.51 | $14.58 | 2,668 |
| 2017-03-06 | $33.55 | $33.55 | $33.50 | $33.50 | $14.57 | 3,702 |
| 2017-03-03 | $33.75 | $33.75 | $33.75 | $33.75 | $14.68 | 5,378 |
| 2017-03-02 | $33.70 | $33.70 | $33.70 | $33.70 | $14.66 | 5,378 |
| 2017-03-01 | $33.50 | $33.50 | $33.50 | $33.50 | $14.57 | 2,000 |
| 2017-02-28 | $33.50 | $33.50 | $33.50 | $33.50 | $14.57 | 4,000 |
| 2017-02-27 | $32.50 | $32.50 | $32.50 | $32.50 | $14.14 | 0 |
| 2017-02-24 | $32.50 | $32.50 | $32.50 | $32.50 | $14.14 | 200 |
| 2017-02-23 | $33.50 | $33.50 | $33.50 | $33.50 | $14.57 | 0 |
| 2017-02-22 | $33.50 | $33.50 | $33.50 | $33.50 | $14.57 | 200 |
| 2017-02-21 | $33.50 | $33.50 | $33.50 | $33.50 | $14.57 | 8,200 |
| 2017-02-17 | $33.50 | $33.50 | $33.50 | $33.50 | $14.57 | 400 |
| 2017-02-16 | $33.50 | $33.50 | $33.50 | $33.50 | $14.57 | 0 |
| 2017-02-15 | $33.50 | $33.50 | $33.50 | $33.50 | $14.57 | 400 |
| 2017-02-14 | $33.50 | $33.50 | $33.50 | $33.50 | $14.57 | 0 |
| 2017-02-13 | $33.50 | $33.50 | $33.50 | $33.50 | $14.57 | 600 |
| 2017-02-10 | $33.65 | $33.65 | $33.50 | $33.50 | $14.57 | 400 |
| 2017-02-09 | $34.50 | $34.50 | $34.50 | $34.50 | $15.01 | 10 |
| 2017-02-08 | $35.00 | $35.00 | $34.50 | $34.50 | $15.01 | 2,600 |
| 2017-02-07 | $35.00 | $35.00 | $35.00 | $35.00 | $15.22 | 400 |
| 2017-02-06 | $35.00 | $35.00 | $35.00 | $35.00 | $15.22 | 0 |
| 2017-02-03 | $35.00 | $35.00 | $35.00 | $35.00 | $15.22 | 600 |
| 2017-02-02 | $32.75 | $36.00 | $32.75 | $35.00 | $15.22 | 1,272 |
| 2017-02-01 | $32.30 | $32.30 | $32.30 | $32.30 | $14.05 | 0 |
| 2017-01-31 | $32.40 | $32.40 | $32.30 | $32.30 | $14.05 | 1,400 |
| 2017-01-30 | $31.90 | $32.30 | $31.90 | $32.30 | $14.05 | 800 |
| 2017-01-27 | $31.90 | $31.90 | $31.90 | $31.90 | $13.88 | 800 |
| 2017-01-26 | $32.00 | $32.00 | $31.75 | $31.75 | $13.81 | 800 |
| 2017-01-25 | $32.00 | $32.00 | $32.00 | $32.00 | $13.92 | 500 |
| 2017-01-24 | $31.55 | $32.00 | $31.55 | $32.00 | $13.92 | 1,770 |
| 2017-01-23 | $32.70 | $32.70 | $32.70 | $32.70 | $14.22 | 302 |
| 2017-01-20 | $32.95 | $32.95 | $32.95 | $32.95 | $14.33 | 302 |
| 2017-01-19 | $31.15 | $31.15 | $31.15 | $31.15 | $13.55 | 260 |
| 2017-01-18 | $31.50 | $31.50 | $31.50 | $31.50 | $13.70 | 776 |
| 2017-01-17 | $31.50 | $31.50 | $31.50 | $31.50 | $13.70 | 0 |
| 2017-01-13 | $29.85 | $45.00 | $29.85 | $31.50 | $13.70 | 2,998 |
| 2017-01-12 | $29.75 | $29.75 | $29.75 | $29.75 | $12.94 | 0 |
| 2017-01-11 | $29.75 | $29.75 | $29.75 | $29.75 | $12.94 | 200 |
| 2017-01-10 | $29.50 | $29.50 | $29.50 | $29.50 | $12.83 | 0 |
| 2017-01-09 | $29.50 | $29.50 | $29.50 | $29.50 | $12.83 | 200 |
| 2017-01-06 | $29.50 | $29.50 | $29.50 | $29.50 | $12.83 | 200 |
| 2017-01-05 | $29.50 | $29.50 | $29.50 | $29.50 | $12.83 | 0 |
| 2017-01-04 | $29.50 | $29.50 | $29.50 | $29.50 | $12.83 | 200 |
| 2017-01-03 | $29.90 | $29.90 | $29.90 | $29.90 | $12.92 | 0 |
| 2016-12-30 | $29.90 | $29.90 | $29.90 | $29.90 | $12.92 | 1,000 |
| 2016-12-29 | $29.50 | $29.50 | $29.50 | $29.50 | $12.74 | 1,500 |
| 2016-12-28 | $29.50 | $29.50 | $29.05 | $29.05 | $12.55 | 2,010 |
| 2016-12-27 | $29.50 | $29.50 | $29.50 | $29.50 | $12.74 | 0 |
| 2016-12-23 | $29.50 | $29.50 | $29.50 | $29.50 | $12.74 | 200 |
| 2016-12-22 | $29.25 | $29.50 | $29.25 | $29.50 | $12.74 | 2,322 |
| 2016-12-21 | $29.60 | $29.60 | $29.60 | $29.60 | $12.79 | 0 |
| 2016-12-20 | $29.60 | $29.60 | $29.60 | $29.60 | $12.79 | 600 |
| 2016-12-19 | $29.50 | $29.75 | $29.50 | $29.75 | $12.85 | 800 |
| 2016-12-16 | $29.35 | $29.35 | $29.35 | $29.35 | $12.68 | 0 |
| 2016-12-15 | $29.25 | $29.35 | $29.25 | $29.35 | $12.68 | 1,990 |
| 2016-12-14 | $29.00 | $29.00 | $29.00 | $29.00 | $12.53 | 400 |
| 2016-12-13 | $29.00 | $29.05 | $29.00 | $29.05 | $12.55 | 1,364 |
| 2016-12-12 | $29.25 | $29.25 | $29.25 | $29.25 | $12.64 | 0 |
| 2016-12-09 | $29.25 | $29.25 | $29.25 | $29.25 | $12.64 | 84 |
| 2016-12-08 | $28.25 | $29.25 | $28.25 | $29.25 | $12.64 | 1,812 |
| 2016-12-07 | $28.25 | $28.25 | $28.25 | $28.25 | $12.20 | 0 |
| 2016-12-06 | $28.25 | $28.25 | $28.00 | $28.25 | $12.20 | 6,590 |
| 2016-12-05 | $28.25 | $28.25 | $28.25 | $28.25 | $12.20 | 0 |
| 2016-12-02 | $28.25 | $28.25 | $28.25 | $28.25 | $12.20 | 0 |
| 2016-12-01 | $28.25 | $28.25 | $28.25 | $28.25 | $12.20 | 0 |
| 2016-11-30 | $28.25 | $28.25 | $28.25 | $28.25 | $12.20 | 200 |
| 2016-11-29 | $28.25 | $28.25 | $28.25 | $28.25 | $12.20 | 150 |
| 2016-11-28 | $28.25 | $28.25 | $28.25 | $28.25 | $12.20 | 970 |
| 2016-11-25 | $28.25 | $28.25 | $28.25 | $28.25 | $12.20 | 200 |
| 2016-11-23 | $27.50 | $27.75 | $27.50 | $27.75 | $11.99 | 1,100 |
| 2016-11-22 | $27.25 | $27.25 | $27.25 | $27.25 | $11.77 | 0 |
| 2016-11-21 | $27.25 | $27.25 | $27.25 | $27.25 | $11.77 | 0 |
| 2016-11-18 | $27.20 | $27.25 | $27.20 | $27.25 | $11.77 | 400 |
| 2016-11-17 | $27.05 | $27.09 | $27.05 | $27.09 | $11.70 | 726 |
| 2016-11-16 | $27.00 | $27.00 | $27.00 | $27.00 | $11.66 | 40,170 |
| 2016-11-15 | $26.95 | $27.00 | $26.95 | $27.00 | $11.66 | 2,582 |
| 2016-11-14 | $26.90 | $26.90 | $26.90 | $26.90 | $11.62 | 1,200 |
| 2016-11-11 | $26.75 | $26.90 | $26.50 | $26.90 | $11.62 | 36,788 |
| 2016-11-10 | $26.80 | $26.80 | $26.80 | $26.80 | $11.58 | 598 |
| 2016-11-09 | $26.65 | $26.75 | $26.65 | $26.75 | $11.56 | 1,702 |
| 2016-11-08 | $26.50 | $26.60 | $26.50 | $26.60 | $11.49 | 1,560 |
| 2016-11-07 | $26.65 | $26.65 | $26.65 | $26.65 | $11.51 | 80 |
| 2016-11-04 | $26.65 | $26.65 | $26.65 | $26.65 | $11.51 | 632 |
| 2016-11-03 | $27.00 | $27.00 | $27.00 | $27.00 | $11.66 | 0 |
| 2016-11-02 | $27.00 | $27.00 | $27.00 | $27.00 | $11.66 | 0 |
| 2016-11-01 | $27.00 | $27.00 | $27.00 | $27.00 | $11.66 | 200 |
| 2016-10-31 | $26.95 | $27.00 | $26.95 | $27.00 | $11.66 | 6,072 |
| 2016-10-28 | $26.80 | $26.85 | $26.80 | $26.85 | $11.60 | 716 |
| 2016-10-27 | $26.50 | $26.50 | $26.50 | $26.50 | $11.45 | 0 |
| 2016-10-26 | $26.70 | $26.73 | $26.50 | $26.50 | $11.45 | 820 |
| 2016-10-25 | $26.20 | $26.50 | $26.20 | $26.50 | $11.45 | 1,412 |
| 2016-10-24 | $26.15 | $26.15 | $26.15 | $26.15 | $11.30 | 1,122 |
| 2016-10-21 | $26.29 | $26.29 | $26.29 | $26.29 | $11.36 | 326 |
| 2016-10-20 | $26.30 | $26.30 | $26.30 | $26.30 | $11.36 | 8 |
| 2016-10-19 | $26.30 | $26.30 | $26.30 | $26.30 | $11.36 | 100 |
| 2016-10-18 | $26.30 | $26.30 | $26.30 | $26.30 | $11.36 | 0 |
| 2016-10-17 | $26.30 | $26.30 | $26.30 | $26.30 | $11.36 | 0 |
| 2016-10-14 | $26.20 | $26.30 | $26.20 | $26.30 | $11.36 | 428 |
| 2016-10-13 | $26.20 | $26.20 | $26.20 | $26.20 | $11.32 | 0 |
| 2016-10-12 | $26.20 | $26.20 | $26.20 | $26.20 | $11.32 | 400 |
| 2016-10-11 | $26.29 | $26.29 | $26.29 | $26.29 | $11.36 | 0 |
| 2016-10-10 | $26.29 | $26.29 | $26.29 | $26.29 | $11.36 | 0 |
| 2016-10-07 | $26.29 | $26.29 | $26.29 | $26.29 | $11.36 | 0 |
| 2016-10-06 | $26.25 | $26.29 | $26.25 | $26.29 | $11.36 | 2,300 |
| 2016-10-05 | $26.15 | $26.15 | $26.15 | $26.15 | $11.30 | 0 |
| 2016-10-04 | $26.15 | $26.15 | $26.15 | $26.15 | $11.21 | 2,452 |
| 2016-10-03 | $26.20 | $26.25 | $26.15 | $26.25 | $11.25 | 2,528 |
| 2016-09-30 | $26.20 | $26.20 | $26.20 | $26.20 | $11.23 | 1,160 |
| 2016-09-29 | $26.20 | $26.20 | $26.20 | $26.20 | $11.23 | 4,278 |
| 2016-09-28 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 198 |
| 2016-09-27 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 40 |
| 2016-09-26 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 8,200 |
| 2016-09-23 | $26.15 | $26.30 | $26.15 | $26.30 | $11.28 | 800 |
| 2016-09-22 | $26.15 | $26.15 | $26.15 | $26.15 | $11.21 | 2,600 |
| 2016-09-21 | $26.21 | $26.21 | $26.15 | $26.15 | $11.21 | 1,600 |
| 2016-09-20 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 1,200 |
| 2016-09-19 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 0 |
| 2016-09-16 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 0 |
| 2016-09-15 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 0 |
| 2016-09-14 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 0 |
| 2016-09-13 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 0 |
| 2016-09-12 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 0 |
| 2016-09-09 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 0 |
| 2016-09-08 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 2,400 |
| 2016-09-07 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 3,850 |
| 2016-09-06 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 3,000 |
| 2016-09-02 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 0 |
| 2016-09-01 | $26.30 | $26.30 | $26.30 | $26.30 | $11.28 | 150 |
| 2016-08-31 | $26.05 | $26.40 | $26.05 | $26.30 | $11.28 | 7,824 |
| 2016-08-30 | $26.05 | $26.05 | $26.05 | $26.05 | $11.17 | 3,600 |
| 2016-08-29 | $26.10 | $26.20 | $26.10 | $26.20 | $11.23 | 400 |
| 2016-08-26 | $26.00 | $26.00 | $26.00 | $26.00 | $11.15 | 2,076 |
| 2016-08-25 | $26.20 | $26.20 | $26.20 | $26.20 | $11.23 | 21,310 |
| 2016-08-24 | $26.20 | $26.20 | $26.20 | $26.20 | $11.23 | 820 |
| 2016-08-23 | $26.20 | $26.20 | $26.20 | $26.20 | $11.23 | 226 |
| 2016-08-22 | $26.10 | $26.20 | $26.10 | $26.20 | $11.23 | 400 |
| 2016-08-19 | $26.00 | $26.00 | $26.00 | $26.00 | $11.15 | 200 |
| 2016-08-18 | $26.00 | $26.00 | $26.00 | $26.00 | $11.15 | 0 |
| 2016-08-17 | $26.00 | $26.00 | $26.00 | $26.00 | $11.15 | 2,200 |
| 2016-08-16 | $25.80 | $25.80 | $25.80 | $25.80 | $11.06 | 2,800 |
| 2016-08-15 | $25.75 | $25.75 | $25.75 | $25.75 | $11.04 | 400 |
| 2016-08-12 | $26.00 | $26.00 | $26.00 | $26.00 | $11.15 | 0 |
| 2016-08-11 | $26.00 | $26.00 | $26.00 | $26.00 | $11.15 | 0 |
| 2016-08-10 | $25.99 | $26.00 | $25.99 | $26.00 | $11.15 | 1,200 |
| 2016-08-09 | $26.00 | $26.00 | $25.75 | $25.75 | $11.04 | 1,596 |
| 2016-08-08 | $26.10 | $26.10 | $26.00 | $26.00 | $11.15 | 3,000 |
| 2016-08-05 | $26.10 | $26.10 | $26.10 | $26.10 | $11.19 | 0 |
| 2016-08-04 | $26.00 | $26.10 | $26.00 | $26.10 | $11.19 | 400 |
| 2016-08-03 | $25.80 | $25.80 | $25.80 | $25.80 | $11.06 | 800 |
| 2016-08-02 | $25.70 | $25.70 | $25.70 | $25.70 | $11.02 | 0 |
| 2016-08-01 | $25.70 | $25.70 | $25.70 | $25.70 | $11.02 | 1,960 |
| 2016-07-29 | $25.65 | $25.65 | $25.65 | $25.65 | $11.00 | 884 |
| 2016-07-28 | $25.65 | $25.65 | $25.65 | $25.65 | $11.00 | 0 |
| 2016-07-27 | $25.65 | $25.65 | $25.65 | $25.65 | $11.00 | 0 |
| 2016-07-26 | $25.65 | $25.65 | $25.65 | $25.65 | $11.00 | 0 |
| 2016-07-25 | $26.00 | $26.00 | $25.65 | $25.65 | $11.00 | 18,000 |
| 2016-07-22 | $26.00 | $26.00 | $26.00 | $26.00 | $11.15 | 2,512 |
| 2016-07-21 | $26.40 | $26.40 | $26.40 | $26.40 | $11.32 | 558 |
| 2016-07-20 | $25.76 | $25.76 | $25.76 | $25.76 | $11.04 | 0 |
| 2016-07-19 | $25.76 | $25.76 | $25.76 | $25.76 | $11.04 | 0 |
| 2016-07-18 | $26.00 | $26.40 | $25.75 | $25.76 | $11.04 | 1,746 |
| 2016-07-15 | $25.75 | $25.75 | $25.75 | $25.75 | $11.04 | 0 |
| 2016-07-14 | $25.75 | $25.75 | $25.75 | $25.75 | $11.04 | 0 |
| 2016-07-13 | $25.74 | $25.75 | $25.74 | $25.75 | $11.04 | 6,970 |
| 2016-07-12 | $26.00 | $26.00 | $26.00 | $26.00 | $11.15 | 400 |
| 2016-07-11 | $26.25 | $26.40 | $26.00 | $26.00 | $11.15 | 4,614 |
| 2016-07-08 | $26.10 | $26.10 | $26.10 | $26.10 | $11.19 | 12,624 |
| 2016-07-07 | $25.32 | $25.32 | $25.32 | $25.32 | $10.86 | 234 |
| 2016-07-06 | $25.50 | $25.50 | $25.50 | $25.50 | $10.93 | 0 |
| 2016-07-05 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 4,000 |
| 2016-07-01 | $26.50 | $26.50 | $26.50 | $26.50 | $11.28 | 0 |
| 2016-06-30 | $26.50 | $26.50 | $26.50 | $26.50 | $11.28 | 800 |
| 2016-06-29 | $26.50 | $26.50 | $25.50 | $25.50 | $10.86 | 2,088 |
| 2016-06-28 | $26.75 | $26.75 | $25.50 | $25.50 | $10.86 | 3,500 |
| 2016-06-27 | $25.50 | $26.03 | $25.50 | $26.03 | $11.08 | 6,654 |
| 2016-06-24 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 0 |
| 2016-06-23 | $26.02 | $26.02 | $25.50 | $25.50 | $10.86 | 2,026 |
| 2016-06-22 | $26.00 | $26.20 | $26.00 | $26.20 | $11.15 | 3,602 |
| 2016-06-21 | $25.75 | $26.00 | $25.75 | $26.00 | $11.07 | 2,400 |
| 2016-06-20 | $26.20 | $26.20 | $26.20 | $26.20 | $11.15 | 1,220 |
| 2016-06-17 | $26.49 | $26.49 | $26.49 | $26.49 | $11.28 | 0 |
| 2016-06-16 | $26.00 | $26.49 | $26.00 | $26.49 | $11.28 | 24,600 |
| 2016-06-15 | $26.00 | $26.75 | $26.00 | $26.75 | $11.39 | 4,600 |
| 2016-06-14 | $25.75 | $26.00 | $25.75 | $26.00 | $11.07 | 10,500 |
| 2016-06-13 | $25.75 | $26.00 | $25.50 | $25.50 | $10.86 | 8,700 |
| 2016-06-10 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 0 |
| 2016-06-09 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 500 |
| 2016-06-08 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 82 |
| 2016-06-07 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 146 |
| 2016-06-06 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 0 |
| 2016-06-03 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 0 |
| 2016-06-02 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 20 |
| 2016-06-01 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 0 |
| 2016-05-31 | $25.45 | $25.50 | $25.45 | $25.50 | $10.86 | 600 |
| 2016-05-27 | $25.45 | $25.45 | $25.45 | $25.45 | $10.84 | 400 |
| 2016-05-26 | $25.49 | $25.49 | $25.49 | $25.49 | $10.85 | 52 |
| 2016-05-25 | $25.30 | $25.49 | $25.30 | $25.49 | $10.85 | 2,836 |
| 2016-05-24 | $25.30 | $25.30 | $25.30 | $25.30 | $10.77 | 200 |
| 2016-05-23 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 0 |
| 2016-05-20 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 0 |
| 2016-05-19 | $25.39 | $25.50 | $25.39 | $25.50 | $10.86 | 4,650 |
| 2016-05-18 | $25.29 | $25.29 | $25.25 | $25.25 | $10.75 | 544 |
| 2016-05-17 | $25.11 | $25.11 | $25.11 | $25.11 | $10.69 | 326 |
| 2016-05-16 | $25.25 | $25.25 | $25.11 | $25.11 | $10.69 | 1,000 |
| 2016-05-13 | $25.11 | $25.11 | $25.11 | $25.11 | $10.69 | 792 |
| 2016-05-12 | $25.40 | $25.40 | $25.40 | $25.40 | $10.81 | 0 |
| 2016-05-11 | $25.30 | $25.40 | $25.30 | $25.40 | $10.81 | 2,688 |
| 2016-05-10 | $25.44 | $25.44 | $25.44 | $25.44 | $10.83 | 400 |
| 2016-05-09 | $25.45 | $25.45 | $25.45 | $25.45 | $10.84 | 782 |
| 2016-05-06 | $25.25 | $25.25 | $25.25 | $25.25 | $10.75 | 200 |
| 2016-05-05 | $25.25 | $25.25 | $25.25 | $25.25 | $10.75 | 0 |
| 2016-05-04 | $25.30 | $25.30 | $25.16 | $25.25 | $10.75 | 7,732 |
| 2016-05-03 | $25.49 | $25.49 | $25.49 | $25.49 | $10.85 | 400 |
| 2016-05-02 | $25.30 | $25.30 | $25.30 | $25.30 | $10.77 | 0 |
| 2016-04-29 | $25.30 | $25.30 | $25.30 | $25.30 | $10.77 | 56 |
| 2016-04-28 | $25.30 | $25.30 | $25.30 | $25.30 | $10.77 | 12,070 |
| 2016-04-27 | $25.15 | $25.50 | $25.15 | $25.49 | $10.85 | 9,982 |
| 2016-04-26 | $25.50 | $25.50 | $25.05 | $25.10 | $10.69 | 232,828 |
| 2016-04-25 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 2 |
| 2016-04-22 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 1,714 |
| 2016-04-21 | $25.05 | $25.05 | $25.05 | $25.05 | $10.66 | 90 |
| 2016-04-20 | $25.05 | $25.05 | $25.05 | $25.05 | $10.66 | 470 |
| 2016-04-19 | $26.50 | $26.50 | $25.00 | $25.00 | $10.64 | 60,782 |
| 2016-04-18 | $25.50 | $25.80 | $25.50 | $25.70 | $10.94 | 20,400 |
| 2016-04-15 | $25.45 | $26.50 | $25.45 | $26.50 | $11.28 | 16,000 |
| 2016-04-14 | $25.05 | $25.05 | $25.05 | $25.05 | $10.66 | 16,000 |
| 2016-04-13 | $25.60 | $26.50 | $25.60 | $26.50 | $11.28 | 756 |
| 2016-04-12 | $25.60 | $25.60 | $25.60 | $25.60 | $10.90 | 2,136 |
| 2016-04-11 | $25.75 | $25.75 | $25.75 | $25.75 | $10.96 | 302 |
| 2016-04-08 | $26.00 | $26.00 | $26.00 | $26.00 | $11.07 | 0 |
| 2016-04-07 | $26.00 | $26.00 | $26.00 | $26.00 | $11.07 | 410 |
| 2016-04-06 | $25.60 | $25.60 | $25.60 | $25.60 | $10.90 | 400 |
| 2016-04-05 | $25.00 | $25.90 | $25.00 | $25.90 | $10.95 | 29,684 |
| 2016-04-04 | $24.85 | $24.85 | $24.85 | $24.85 | $10.51 | 0 |
| 2016-04-01 | $24.85 | $24.85 | $24.85 | $24.85 | $10.51 | 596 |
| 2016-03-31 | $25.20 | $25.20 | $24.85 | $24.85 | $10.51 | 9,658 |
| 2016-03-30 | $25.05 | $25.05 | $25.05 | $25.05 | $10.59 | 0 |
| 2016-03-29 | $25.05 | $25.05 | $25.05 | $25.05 | $10.59 | 0 |
| 2016-03-28 | $25.05 | $25.05 | $25.05 | $25.05 | $10.59 | 0 |
| 2016-03-24 | $25.05 | $25.05 | $25.05 | $25.05 | $10.59 | 0 |
| 2016-03-23 | $25.50 | $25.50 | $25.05 | $25.05 | $10.59 | 1,366 |
| 2016-03-22 | $25.55 | $25.55 | $25.55 | $25.55 | $10.80 | 0 |
| 2016-03-21 | $25.60 | $25.60 | $25.50 | $25.55 | $10.80 | 1,800 |
| 2016-03-18 | $25.50 | $25.75 | $25.47 | $25.75 | $10.89 | 5,776 |
| 2016-03-17 | $25.25 | $25.50 | $25.25 | $25.50 | $10.78 | 3,524 |
| 2016-03-16 | $25.25 | $25.25 | $25.25 | $25.25 | $10.67 | 336 |
| 2016-03-15 | $25.25 | $25.25 | $25.25 | $25.25 | $10.67 | 1,000 |
| 2016-03-14 | $25.19 | $25.19 | $25.19 | $25.19 | $10.65 | 0 |
| 2016-03-11 | $25.31 | $25.31 | $25.19 | $25.19 | $10.65 | 1,600 |
| 2016-03-10 | $25.50 | $25.50 | $25.25 | $25.25 | $10.67 | 1,796 |
| 2016-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 104 |
| 2016-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 0 |
| 2016-03-07 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 400 |
| 2016-03-04 | $24.80 | $24.80 | $24.80 | $24.80 | $10.48 | 18 |
| 2016-03-03 | $24.80 | $24.80 | $24.80 | $24.80 | $10.48 | 308 |
| 2016-03-02 | $24.80 | $24.80 | $24.80 | $24.80 | $10.48 | 124 |
| 2016-03-01 | $24.80 | $24.80 | $24.80 | $24.80 | $10.48 | 400 |
| 2016-02-29 | $25.50 | $25.50 | $25.50 | $25.50 | $10.78 | 0 |
| 2016-02-26 | $25.10 | $25.50 | $25.10 | $25.50 | $10.78 | 1,154 |
| 2016-02-25 | $25.10 | $25.20 | $25.00 | $25.00 | $10.57 | 1,200 |
| 2016-02-24 | $25.50 | $25.50 | $24.90 | $24.92 | $10.53 | 6,204 |
| 2016-02-23 | $25.50 | $25.50 | $25.49 | $25.49 | $10.78 | 1,400 |
| 2016-02-22 | $25.50 | $25.50 | $24.85 | $24.85 | $10.51 | 10,560 |
| 2016-02-19 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 0 |
| 2016-02-18 | $24.94 | $25.00 | $24.90 | $25.00 | $10.57 | 7,352 |
| 2016-02-17 | $24.80 | $24.80 | $24.80 | $24.80 | $10.48 | 100 |
| 2016-02-16 | $24.80 | $24.80 | $24.80 | $24.80 | $10.48 | 8,400 |
| 2016-02-12 | $24.71 | $24.71 | $24.71 | $24.71 | $10.45 | 0 |
| 2016-02-11 | $24.71 | $24.71 | $24.71 | $24.71 | $10.45 | 3,400 |
| 2016-02-10 | $24.98 | $24.98 | $24.71 | $24.71 | $10.45 | 1,800 |
| 2016-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 0 |
| 2016-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 0 |
| 2016-02-05 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 1,000 |
| 2016-02-04 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 0 |
| 2016-02-03 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 228 |
| 2016-02-02 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 0 |
| 2016-02-01 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 0 |
| 2016-01-29 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 0 |
| 2016-01-28 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 0 |
| 2016-01-27 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 0 |
| 2016-01-26 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 0 |
| 2016-01-25 | $25.49 | $25.49 | $24.86 | $25.00 | $10.57 | 1,606 |
| 2016-01-22 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 1,302 |
| 2016-01-21 | $25.00 | $25.00 | $24.86 | $24.86 | $10.51 | 1,816 |
| 2016-01-20 | $25.50 | $25.50 | $25.50 | $25.50 | $10.78 | 0 |
| 2016-01-19 | $25.50 | $25.50 | $25.50 | $25.50 | $10.78 | 784 |
| 2016-01-15 | $25.00 | $25.00 | $25.00 | $25.00 | $10.57 | 1,600 |
| 2016-01-14 | $25.01 | $25.01 | $25.01 | $25.01 | $10.57 | 0 |
| 2016-01-13 | $25.01 | $25.01 | $25.01 | $25.01 | $10.57 | 0 |
| 2016-01-12 | $25.01 | $25.01 | $25.01 | $25.01 | $10.57 | 70 |
| 2016-01-11 | $25.01 | $25.01 | $25.01 | $25.01 | $10.57 | 300 |
| 2016-01-08 | $25.05 | $25.05 | $25.05 | $25.05 | $10.59 | 0 |
| 2016-01-07 | $25.05 | $25.05 | $25.05 | $25.05 | $10.59 | 0 |
| 2016-01-06 | $25.05 | $25.05 | $25.05 | $25.05 | $10.59 | 600 |
| 2016-01-05 | $25.25 | $25.25 | $25.25 | $25.25 | $10.61 | 0 |
| 2016-01-04 | $25.25 | $25.25 | $25.25 | $25.25 | $10.61 | 400 |
| 2015-12-31 | $25.35 | $25.35 | $25.35 | $25.35 | $10.65 | 0 |
| 2015-12-30 | $25.35 | $25.35 | $25.35 | $25.35 | $10.65 | 0 |
| 2015-12-29 | $25.35 | $25.35 | $25.35 | $25.35 | $10.65 | 78 |
| 2015-12-28 | $25.35 | $25.35 | $25.35 | $25.35 | $10.65 | 0 |
| 2015-12-24 | $25.35 | $25.35 | $25.35 | $25.35 | $10.65 | 0 |
| 2015-12-23 | $25.35 | $25.35 | $25.35 | $25.35 | $10.65 | 0 |
| 2015-12-22 | $25.35 | $25.35 | $25.35 | $25.35 | $10.65 | 1,600 |
| 2015-12-21 | $25.10 | $25.10 | $25.10 | $25.10 | $10.54 | 0 |
| 2015-12-18 | $25.10 | $25.10 | $25.10 | $25.10 | $10.54 | 172 |
| 2015-12-17 | $25.10 | $25.10 | $25.10 | $25.10 | $10.54 | 2,102 |
| 2015-12-16 | $25.65 | $25.65 | $25.10 | $25.10 | $10.54 | 2,102 |
| 2015-12-15 | $25.71 | $25.71 | $25.71 | $25.71 | $10.80 | 0 |
| 2015-12-14 | $25.71 | $25.71 | $25.71 | $25.71 | $10.80 | 0 |
| 2015-12-11 | $25.71 | $25.71 | $25.71 | $25.71 | $10.80 | 318 |
| 2015-12-10 | $25.71 | $25.71 | $25.71 | $25.71 | $10.80 | 0 |
| 2015-12-09 | $25.71 | $25.71 | $25.71 | $25.71 | $10.80 | 100 |
| 2015-12-08 | $25.71 | $25.71 | $25.71 | $25.71 | $10.80 | 1,160 |
| 2015-12-07 | $25.70 | $25.70 | $25.70 | $25.70 | $10.80 | 0 |
| 2015-12-04 | $25.70 | $25.70 | $25.70 | $25.70 | $10.80 | 200 |
| 2015-12-03 | $25.00 | $25.00 | $25.00 | $25.00 | $10.50 | 80 |
| 2015-12-02 | $25.00 | $25.00 | $25.00 | $25.00 | $10.50 | 0 |
| 2015-12-01 | $25.00 | $25.00 | $25.00 | $25.00 | $10.50 | 200 |
| 2015-11-30 | $25.00 | $25.50 | $25.00 | $25.50 | $10.71 | 2,130 |
| 2015-11-27 | $24.65 | $25.00 | $24.65 | $25.00 | $10.50 | 1,510 |
| 2015-11-25 | $25.00 | $25.00 | $25.00 | $25.00 | $10.50 | 0 |
| 2015-11-24 | $25.00 | $25.00 | $25.00 | $25.00 | $10.50 | 104 |
| 2015-11-23 | $25.00 | $25.00 | $25.00 | $25.00 | $10.50 | 26 |
| 2015-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $10.50 | 0 |
| 2015-11-19 | $25.00 | $25.00 | $25.00 | $25.00 | $10.50 | 6,250 |
| 2015-11-18 | $25.15 | $25.15 | $24.50 | $25.00 | $10.50 | 6,250 |
| 2015-11-17 | $25.15 | $25.15 | $25.15 | $25.15 | $10.57 | 0 |
| 2015-11-16 | $25.15 | $25.15 | $25.15 | $25.15 | $10.57 | 200 |
| 2015-11-13 | $24.85 | $25.10 | $24.85 | $25.10 | $10.54 | 0 |
| 2015-11-12 | $24.85 | $25.10 | $24.85 | $25.10 | $10.54 | 0 |
| 2015-11-11 | $24.85 | $25.10 | $24.85 | $25.10 | $10.54 | 3,450 |
| 2015-11-10 | $24.80 | $24.80 | $24.80 | $24.80 | $10.42 | 0 |
| 2015-11-09 | $24.80 | $24.80 | $24.80 | $24.80 | $10.42 | 766 |
| 2015-11-06 | $24.80 | $24.80 | $24.80 | $24.80 | $10.42 | 0 |
| 2015-11-05 | $24.80 | $24.80 | $24.80 | $24.80 | $10.42 | 1,392 |
| 2015-11-04 | $24.80 | $24.80 | $24.80 | $24.80 | $10.42 | 718 |
| 2015-11-03 | $24.99 | $24.99 | $24.80 | $24.80 | $10.42 | 400 |
| 2015-11-02 | $24.95 | $24.95 | $24.80 | $24.80 | $10.42 | 4,548 |
| 2015-10-30 | $24.80 | $24.80 | $24.80 | $24.80 | $10.42 | 2,590 |
| 2015-10-29 | $24.93 | $24.93 | $24.93 | $24.93 | $10.47 | 200 |
| 2015-10-28 | $24.50 | $24.75 | $24.50 | $24.75 | $10.40 | 1,360 |
| 2015-10-27 | $24.35 | $24.35 | $24.35 | $24.35 | $10.23 | 0 |
| 2015-10-26 | $24.35 | $24.35 | $24.35 | $24.35 | $10.23 | 402 |
| 2015-10-23 | $24.25 | $24.45 | $24.25 | $24.40 | $10.25 | 102 |
| 2015-10-22 | $24.25 | $24.45 | $24.25 | $24.40 | $10.25 | 6 |
| 2015-10-21 | $24.25 | $24.45 | $24.25 | $24.40 | $10.25 | 0 |
| 2015-10-20 | $24.25 | $24.45 | $24.25 | $24.40 | $10.25 | 3,192 |
| 2015-10-19 | $24.01 | $24.01 | $24.01 | $24.01 | $10.09 | 0 |
| 2015-10-16 | $24.01 | $24.01 | $24.01 | $24.01 | $10.09 | 1,200 |
| 2015-10-15 | $24.20 | $24.20 | $24.20 | $24.20 | $10.17 | 42 |
| 2015-10-14 | $24.20 | $24.20 | $24.20 | $24.20 | $10.17 | 442 |
| 2015-10-13 | $24.18 | $24.18 | $24.18 | $24.18 | $10.16 | 0 |
| 2015-10-12 | $24.18 | $24.18 | $24.18 | $24.18 | $10.16 | 0 |
| 2015-10-09 | $24.18 | $24.18 | $24.18 | $24.18 | $10.16 | 0 |
| 2015-10-08 | $24.18 | $24.18 | $24.18 | $24.18 | $10.16 | 0 |
| 2015-10-07 | $24.18 | $24.18 | $24.18 | $24.18 | $10.16 | 0 |
| 2015-10-06 | $24.18 | $24.18 | $24.18 | $24.18 | $10.09 | 200 |
| 2015-10-05 | $24.15 | $24.15 | $24.15 | $24.15 | $10.08 | 700 |
| 2015-10-02 | $24.10 | $24.10 | $24.10 | $24.10 | $10.06 | 0 |
| 2015-10-01 | $24.10 | $24.10 | $24.10 | $24.10 | $10.06 | 0 |
| 2015-09-30 | $24.10 | $24.10 | $24.10 | $24.10 | $10.06 | 0 |
| 2015-09-29 | $24.10 | $24.10 | $24.10 | $24.10 | $10.06 | 216 |
| 2015-09-28 | $24.06 | $24.06 | $24.06 | $24.06 | $10.04 | 0 |
| 2015-09-25 | $24.10 | $24.10 | $24.06 | $24.06 | $10.04 | 1,610 |
| 2015-09-24 | $24.00 | $24.54 | $24.00 | $24.54 | $10.24 | 3,100 |
| 2015-09-23 | $24.05 | $24.05 | $24.00 | $24.00 | $10.02 | 1,200 |
| 2015-09-22 | $24.00 | $24.00 | $24.00 | $24.00 | $10.02 | 0 |
| 2015-09-21 | $24.15 | $24.15 | $24.00 | $24.00 | $10.02 | 15,416 |
| 2015-09-18 | $24.15 | $24.20 | $24.15 | $24.20 | $10.10 | 2,752 |
| 2015-09-17 | $24.16 | $24.28 | $24.16 | $24.28 | $10.13 | 1,700 |
| 2015-09-16 | $24.20 | $24.20 | $24.20 | $24.20 | $10.10 | 6,034 |
| 2015-09-15 | $23.95 | $23.95 | $23.95 | $23.95 | $9.99 | 0 |
| 2015-09-14 | $23.95 | $23.95 | $23.95 | $23.95 | $9.99 | 0 |
| 2015-09-11 | $23.95 | $23.95 | $23.95 | $23.95 | $9.99 | 0 |
| 2015-09-10 | $23.95 | $23.95 | $23.95 | $23.95 | $9.99 | 1,166 |
| 2015-09-09 | $24.00 | $24.00 | $24.00 | $24.00 | $10.02 | 0 |
| 2015-09-08 | $24.00 | $24.00 | $24.00 | $24.00 | $10.02 | 400 |
| 2015-09-04 | $23.98 | $24.20 | $23.98 | $24.20 | $10.10 | 0 |
| 2015-09-03 | $23.98 | $24.20 | $23.98 | $24.20 | $10.10 | 0 |
| 2015-09-02 | $23.98 | $24.20 | $23.98 | $24.20 | $10.10 | 590 |
Southern Michigan Bancorp Inc (SOMC) News Headlines
Recent Southern Michigan Bancorp Inc (SOMC) News
Similar Companies to Southern Michigan Bancorp Inc (SOMC) 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 | -- | -- | -- |