Wayne Savings Bancshares Inc (WAYN) Exchange: OTCQX
Data as of April 25, 2024
$24.26 ($-0.34) -1.38%
Wayne Savings Bancshares Inc - Daily Information
Click for more stock information on Wayne Savings Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $24.26 |
| Previous Close | $24.26 |
| High | $24.26 |
| Low | $24.26 |
| Adjusted Open | $24.26 |
| Previous Adjusted Close | $24.26 |
| Adjusted High | $24.26 |
| Adjusted Low | $24.26 |
About Wayne Savings Bancshares Inc (WAYN)
Wayne Savings Bancshares, Inc. is a unitary holding company for Wayne Savings Community Bank (the Bank). The Bank conducts its business through 11 full-service locations. As of December 31, 2011, the Company had total deposits of $333.8 million. The Bank offers a full range of consumer and business financial services to its local community. The Bank's primary lending and deposit gathering area includes Wayne, Holmes, Ashland, Medina and Stark counties. This five-county area is located in northeast Ohio, and is a manufacturing and agricultural market. The Bank's principal business activities consist of originating one-to-four family residential real estate loans, multi-family residential, commercial and non-residential real estate loans. The Bank also originates consumer loans, and to a lesser extent, construction loans.
Invest in Wayne Savings Bancshares Inc (WAYN)
Historical Stock Data for Wayne Savings Bancshares Inc (WAYN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 200 |
| 2024-03-21 | $24.26 | $24.60 | $24.26 | $24.60 | $24.60 | 1,157 |
| 2024-03-20 | $24.40 | $24.45 | $24.31 | $24.45 | $24.45 | 2,200 |
| 2024-03-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,735 |
| 2024-03-18 | $24.15 | $24.40 | $24.05 | $24.23 | $24.23 | 5,100 |
| 2024-03-15 | $23.85 | $23.85 | $23.62 | $23.62 | $23.62 | 502 |
| 2024-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 50 |
| 2024-03-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 66 |
| 2024-03-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 66 |
| 2024-03-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-03-08 | $24.05 | $24.05 | $24.00 | $24.00 | $24.00 | 900 |
| 2024-03-07 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2024-03-06 | $24.05 | $24.15 | $24.05 | $24.15 | $24.15 | 699 |
| 2024-03-05 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 25 |
| 2024-03-04 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 5,400 |
| 2024-03-01 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2024-02-29 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 250 |
| 2024-02-28 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 1 |
| 2024-02-27 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2024-02-26 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2024-02-23 | $24.02 | $24.04 | $24.02 | $24.04 | $24.04 | 483 |
| 2024-02-22 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1,000 |
| 2024-02-21 | $24.06 | $24.36 | $24.05 | $24.05 | $24.05 | 2,173 |
| 2024-02-20 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 71 |
| 2024-02-16 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2024-02-15 | $24.48 | $24.48 | $24.05 | $24.05 | $24.05 | 1,225 |
| 2024-02-14 | $24.07 | $24.07 | $24.06 | $24.06 | $24.06 | 1,690 |
| 2024-02-13 | $24.17 | $24.17 | $24.06 | $24.06 | $24.06 | 1,870 |
| 2024-02-12 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2024-02-09 | $24.75 | $24.75 | $24.63 | $24.63 | $24.63 | 1,312 |
| 2024-02-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2024-02-07 | $24.10 | $25.00 | $24.10 | $25.00 | $25.00 | 2,653 |
| 2024-02-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 603 |
| 2024-02-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2024-02-02 | $25.22 | $25.22 | $24.35 | $24.35 | $24.35 | 850 |
| 2024-02-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-01-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 17 |
| 2024-01-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,100 |
| 2024-01-29 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 113 |
| 2024-01-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 21 |
| 2024-01-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 2 |
| 2024-01-24 | $24.49 | $25.25 | $24.49 | $25.25 | $25.25 | 2,616 |
| 2024-01-23 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 433 |
| 2024-01-22 | $24.25 | $24.25 | $23.85 | $23.85 | $23.85 | 1,446 |
| 2024-01-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 400 |
| 2024-01-18 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 107 |
| 2024-01-17 | $24.49 | $24.49 | $24.40 | $24.40 | $24.40 | 390 |
| 2024-01-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-01-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 445 |
| 2024-01-11 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 140 |
| 2024-01-10 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 160 |
| 2024-01-09 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1,100 |
| 2024-01-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.77 | 0 |
| 2024-01-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.77 | 1 |
| 2024-01-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.77 | 100 |
| 2024-01-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.77 | 24 |
| 2024-01-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.77 | 0 |
| 2023-12-29 | $23.82 | $24.25 | $23.82 | $24.00 | $23.77 | 2,049 |
| 2023-12-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.57 | 10 |
| 2023-12-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.57 | 276 |
| 2023-12-26 | $23.85 | $24.20 | $23.85 | $24.20 | $23.97 | 558 |
| 2023-12-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 300 |
| 2023-12-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 744 |
| 2023-12-20 | $23.31 | $23.51 | $23.00 | $23.51 | $23.51 | 9,924 |
| 2023-12-19 | $23.15 | $23.35 | $23.15 | $23.35 | $23.35 | 1,141 |
| 2023-12-18 | $23.99 | $23.99 | $23.05 | $23.20 | $23.20 | 2,963 |
| 2023-12-15 | $24.10 | $24.35 | $22.65 | $22.66 | $22.66 | 4,180 |
| 2023-12-14 | $23.03 | $24.25 | $23.02 | $24.25 | $24.25 | 1,803 |
| 2023-12-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 595 |
| 2023-12-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 505 |
| 2023-12-11 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 110 |
| 2023-12-08 | $22.90 | $22.93 | $22.90 | $22.93 | $22.93 | 430 |
| 2023-12-07 | $22.81 | $22.90 | $22.81 | $22.90 | $22.90 | 1,809 |
| 2023-12-06 | $22.82 | $22.90 | $22.82 | $22.90 | $22.90 | 1,439 |
| 2023-12-05 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 925 |
| 2023-12-04 | $22.80 | $22.90 | $22.80 | $22.90 | $22.90 | 947 |
| 2023-12-01 | $22.66 | $22.72 | $22.66 | $22.72 | $22.72 | 3,026 |
| 2023-11-30 | $22.76 | $22.80 | $22.70 | $22.70 | $22.70 | 1,108 |
| 2023-11-29 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2023-11-28 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2023-11-27 | $22.69 | $22.69 | $22.66 | $22.66 | $22.66 | 941 |
| 2023-11-24 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 2 |
| 2023-11-22 | $22.72 | $22.72 | $22.64 | $22.64 | $22.64 | 1,481 |
| 2023-11-21 | $22.65 | $22.65 | $22.64 | $22.64 | $22.64 | 640 |
| 2023-11-20 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 103 |
| 2023-11-17 | $22.98 | $22.98 | $22.65 | $22.71 | $22.71 | 1,652 |
| 2023-11-16 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 101 |
| 2023-11-15 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1,514 |
| 2023-11-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 399 |
| 2023-11-10 | $23.54 | $23.54 | $23.00 | $23.00 | $23.00 | 1,300 |
| 2023-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2023-11-08 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 100 |
| 2023-11-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-11-06 | $24.00 | $24.00 | $23.70 | $23.70 | $23.70 | 2,410 |
| 2023-11-03 | $23.50 | $24.00 | $23.50 | $24.00 | $24.00 | 1,966 |
| 2023-11-02 | $22.73 | $22.75 | $22.65 | $22.65 | $22.65 | 1,251 |
| 2023-11-01 | $22.50 | $22.75 | $22.50 | $22.75 | $22.75 | 2,544 |
| 2023-10-31 | $23.10 | $23.10 | $22.25 | $22.50 | $22.50 | 4,372 |
| 2023-10-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 270 |
| 2023-10-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 66 |
| 2023-10-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 33 |
| 2023-10-25 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 145 |
| 2023-10-24 | $23.77 | $23.77 | $22.89 | $23.50 | $23.50 | 4,307 |
| 2023-10-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 100 |
| 2023-10-20 | $24.00 | $24.32 | $24.00 | $24.00 | $24.00 | 700 |
| 2023-10-19 | $24.20 | $24.20 | $24.00 | $24.00 | $24.00 | 401 |
| 2023-10-18 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 3 |
| 2023-10-17 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 2 |
| 2023-10-16 | $24.30 | $24.47 | $24.30 | $24.40 | $24.17 | 718 |
| 2023-10-13 | $24.31 | $24.31 | $24.31 | $24.31 | $24.08 | 201 |
| 2023-10-12 | $24.77 | $24.77 | $24.30 | $24.30 | $24.07 | 11,190 |
| 2023-10-11 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2023-10-10 | $25.00 | $25.00 | $24.76 | $24.76 | $24.76 | 300 |
| 2023-10-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-10-06 | $25.00 | $25.00 | $24.75 | $24.75 | $24.75 | 300 |
| 2023-10-05 | $24.65 | $25.00 | $24.65 | $25.00 | $25.00 | 847 |
| 2023-10-04 | $26.00 | $26.00 | $24.60 | $25.10 | $25.10 | 4,729 |
| 2023-10-03 | $26.51 | $26.51 | $25.50 | $26.00 | $26.00 | 2,082 |
| 2023-10-02 | $26.74 | $26.74 | $26.50 | $26.50 | $26.50 | 200 |
| 2023-09-29 | $26.55 | $27.00 | $26.50 | $27.00 | $27.00 | 502 |
| 2023-09-28 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 1 |
| 2023-09-27 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 40 |
| 2023-09-26 | $27.40 | $27.49 | $26.30 | $27.49 | $27.49 | 1,446 |
| 2023-09-25 | $27.17 | $27.17 | $27.00 | $27.00 | $27.00 | 1,914 |
| 2023-09-22 | $27.31 | $27.35 | $27.20 | $27.35 | $27.35 | 4,208 |
| 2023-09-21 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2023-09-20 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 100 |
| 2023-09-19 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2023-09-18 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2023-09-15 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 550 |
| 2023-09-14 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-09-13 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1 |
| 2023-09-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1 |
| 2023-09-11 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 27 |
| 2023-09-08 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1 |
| 2023-09-07 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1 |
| 2023-09-06 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-09-05 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-09-01 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 114 |
| 2023-08-31 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,438 |
| 2023-08-30 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 25 |
| 2023-08-29 | $27.75 | $27.75 | $27.25 | $27.25 | $27.25 | 978 |
| 2023-08-28 | $28.05 | $28.05 | $26.75 | $27.50 | $27.50 | 5,542 |
| 2023-08-25 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 2 |
| 2023-08-24 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2023-08-23 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 1,400 |
| 2023-08-22 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 22 |
| 2023-08-21 | $28.15 | $28.15 | $28.10 | $28.11 | $28.11 | 3,659 |
| 2023-08-18 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2023-08-17 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2023-08-16 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2023-08-15 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 107 |
| 2023-08-14 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 52 |
| 2023-08-11 | $28.20 | $28.20 | $28.18 | $28.20 | $28.20 | 21,271 |
| 2023-08-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 300 |
| 2023-08-09 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 100 |
| 2023-08-08 | $28.20 | $28.50 | $28.20 | $28.50 | $28.50 | 3,220 |
| 2023-08-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 10 |
| 2023-08-04 | $28.00 | $28.50 | $28.00 | $28.50 | $28.50 | 2,724 |
| 2023-08-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 4 |
| 2023-08-02 | $27.90 | $28.00 | $27.90 | $28.00 | $28.00 | 3,351 |
| 2023-08-01 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 27 |
| 2023-07-31 | $27.25 | $27.35 | $27.25 | $27.35 | $27.35 | 774 |
| 2023-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-27 | $26.75 | $27.00 | $26.75 | $27.00 | $27.00 | 5,752 |
| 2023-07-26 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 316 |
| 2023-07-25 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 311 |
| 2023-07-24 | $26.70 | $26.75 | $26.70 | $26.75 | $26.75 | 3,288 |
| 2023-07-21 | $26.49 | $26.50 | $26.49 | $26.50 | $26.50 | 1,589 |
| 2023-07-20 | $26.35 | $26.50 | $26.35 | $26.50 | $26.50 | 1,148 |
| 2023-07-19 | $26.00 | $26.15 | $26.00 | $26.15 | $26.15 | 26,915 |
| 2023-07-18 | $25.72 | $26.00 | $25.72 | $26.00 | $26.00 | 615 |
| 2023-07-17 | $25.95 | $25.99 | $25.95 | $25.99 | $25.76 | 221 |
| 2023-07-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.30 | 0 |
| 2023-07-13 | $25.45 | $25.52 | $25.45 | $25.52 | $25.30 | 568 |
| 2023-07-12 | $25.87 | $25.87 | $25.87 | $25.87 | $25.64 | 8 |
| 2023-07-11 | $25.87 | $25.87 | $25.87 | $25.87 | $25.64 | 51 |
| 2023-07-10 | $25.50 | $25.87 | $25.40 | $25.87 | $25.64 | 2,070 |
| 2023-07-07 | $25.29 | $25.29 | $25.29 | $25.29 | $25.07 | 47 |
| 2023-07-06 | $25.29 | $25.29 | $25.29 | $25.29 | $25.07 | 0 |
| 2023-07-05 | $25.29 | $25.29 | $25.29 | $25.29 | $25.07 | 32 |
| 2023-07-03 | $25.50 | $25.50 | $25.29 | $25.29 | $25.07 | 241 |
| 2023-06-30 | $25.65 | $25.95 | $25.65 | $25.95 | $25.72 | 19,567 |
| 2023-06-29 | $25.16 | $25.16 | $25.16 | $25.16 | $24.94 | 159 |
| 2023-06-28 | $25.25 | $25.25 | $25.15 | $25.16 | $24.94 | 445 |
| 2023-06-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.67 | 1 |
| 2023-06-26 | $25.90 | $25.90 | $25.90 | $25.90 | $25.67 | 214 |
| 2023-06-23 | $25.69 | $25.69 | $25.69 | $25.69 | $25.46 | 1 |
| 2023-06-22 | $25.28 | $25.69 | $25.28 | $25.69 | $25.46 | 200 |
| 2023-06-21 | $25.68 | $25.68 | $25.68 | $25.68 | $25.45 | 0 |
| 2023-06-20 | $25.67 | $25.68 | $25.30 | $25.68 | $25.45 | 2,763 |
| 2023-06-16 | $25.67 | $25.67 | $25.67 | $25.67 | $25.44 | 233 |
| 2023-06-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.47 | 1,000 |
| 2023-06-14 | $25.95 | $25.95 | $25.95 | $25.95 | $25.72 | 0 |
| 2023-06-13 | $25.95 | $25.95 | $25.95 | $25.95 | $25.72 | 0 |
| 2023-06-12 | $25.95 | $25.95 | $25.95 | $25.95 | $25.72 | 1,200 |
| 2023-06-09 | $26.00 | $26.00 | $25.67 | $25.67 | $25.44 | 409 |
| 2023-06-08 | $25.68 | $25.68 | $25.67 | $25.67 | $25.44 | 701 |
| 2023-06-07 | $26.03 | $26.03 | $26.00 | $26.00 | $25.77 | 240 |
| 2023-06-06 | $25.68 | $25.68 | $25.66 | $25.67 | $25.44 | 1,420 |
| 2023-06-05 | $25.72 | $25.72 | $25.72 | $25.72 | $25.49 | 122 |
| 2023-06-02 | $25.66 | $25.66 | $25.66 | $25.66 | $25.43 | 0 |
| 2023-06-01 | $25.80 | $25.82 | $25.66 | $25.66 | $25.43 | 1,353 |
| 2023-05-31 | $25.81 | $25.81 | $25.81 | $25.81 | $25.58 | 185 |
| 2023-05-30 | $26.15 | $26.15 | $25.90 | $25.90 | $25.67 | 9,208 |
| 2023-05-26 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 650 |
| 2023-05-25 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2023-05-24 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 185 |
| 2023-05-23 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-05-22 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-05-19 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 2 |
| 2023-05-18 | $26.25 | $26.25 | $25.80 | $26.08 | $26.08 | 601 |
| 2023-05-17 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 5,000 |
| 2023-05-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 151 |
| 2023-05-15 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2023-05-12 | $26.80 | $26.80 | $26.00 | $26.45 | $26.45 | 1,827 |
| 2023-05-11 | $27.00 | $27.24 | $27.00 | $27.24 | $27.24 | 1,601 |
| 2023-05-10 | $27.10 | $27.20 | $27.10 | $27.20 | $27.20 | 2,460 |
| 2023-05-09 | $27.50 | $27.50 | $27.07 | $27.07 | $27.07 | 2,000 |
| 2023-05-08 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2023-05-05 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 227 |
| 2023-05-04 | $28.10 | $28.75 | $27.70 | $27.70 | $27.70 | 4,787 |
| 2023-05-03 | $28.55 | $28.55 | $28.10 | $28.10 | $28.10 | 4,491 |
| 2023-05-02 | $28.84 | $28.84 | $28.54 | $28.54 | $28.54 | 3,793 |
| 2023-05-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 163 |
| 2023-04-28 | $28.90 | $29.00 | $28.35 | $29.00 | $29.00 | 6,672 |
| 2023-04-27 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 150 |
| 2023-04-26 | $29.00 | $29.00 | $28.80 | $29.00 | $29.00 | 4,455 |
| 2023-04-25 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 124 |
| 2023-04-24 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 233 |
| 2023-04-21 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 38 |
| 2023-04-20 | $28.69 | $28.75 | $28.69 | $28.75 | $28.75 | 2,752 |
| 2023-04-19 | $28.20 | $28.69 | $28.20 | $28.69 | $28.69 | 600 |
| 2023-04-18 | $28.29 | $28.40 | $27.75 | $28.00 | $28.00 | 5,758 |
| 2023-04-17 | $28.20 | $28.29 | $28.20 | $28.29 | $28.06 | 3,047 |
| 2023-04-14 | $28.30 | $28.30 | $27.30 | $27.50 | $27.50 | 4,505 |
| 2023-04-13 | $27.31 | $28.29 | $27.31 | $28.29 | $28.29 | 2,449 |
| 2023-04-12 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 423 |
| 2023-04-11 | $27.48 | $27.48 | $27.15 | $27.15 | $27.15 | 1,247 |
| 2023-04-10 | $27.61 | $27.61 | $27.25 | $27.25 | $27.25 | 1,186 |
| 2023-04-06 | $27.01 | $27.11 | $27.01 | $27.10 | $27.10 | 1,473 |
| 2023-04-05 | $27.34 | $28.00 | $27.00 | $28.00 | $28.00 | 3,889 |
| 2023-04-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-04-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 622 |
| 2023-03-31 | $27.40 | $27.50 | $27.40 | $27.50 | $27.50 | 1,377 |
| 2023-03-30 | $27.52 | $27.52 | $27.50 | $27.50 | $27.50 | 1,300 |
| 2023-03-29 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 610 |
| 2023-03-28 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 500 |
| 2023-03-27 | $27.30 | $27.45 | $27.25 | $27.45 | $27.45 | 1,737 |
| 2023-03-24 | $27.40 | $27.50 | $27.35 | $27.50 | $27.50 | 3,500 |
| 2023-03-23 | $28.00 | $28.00 | $27.40 | $27.40 | $27.40 | 5,829 |
| 2023-03-22 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 553 |
| 2023-03-21 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2023-03-20 | $27.75 | $28.09 | $27.75 | $28.09 | $28.09 | 420 |
| 2023-03-17 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2023-03-16 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 200 |
| 2023-03-15 | $28.50 | $28.50 | $27.06 | $27.11 | $27.11 | 1,127 |
| 2023-03-14 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 118 |
| 2023-03-13 | $28.76 | $28.76 | $26.50 | $27.50 | $27.50 | 5,973 |
| 2023-03-10 | $29.50 | $29.50 | $29.00 | $29.50 | $29.50 | 3,399 |
| 2023-03-09 | $29.75 | $29.95 | $29.50 | $29.70 | $29.70 | 3,139 |
| 2023-03-08 | $29.70 | $29.70 | $28.50 | $29.50 | $29.50 | 2,180 |
| 2023-03-07 | $29.26 | $29.98 | $29.26 | $29.98 | $29.98 | 475 |
| 2023-03-06 | $29.43 | $29.43 | $29.23 | $29.43 | $29.43 | 555 |
| 2023-03-03 | $29.95 | $30.00 | $29.40 | $29.40 | $29.40 | 4,642 |
| 2023-03-02 | $30.00 | $30.00 | $29.35 | $29.59 | $29.59 | 3,605 |
| 2023-03-01 | $29.50 | $29.84 | $29.50 | $29.84 | $29.84 | 1,000 |
| 2023-02-28 | $29.00 | $29.75 | $28.97 | $29.69 | $29.69 | 5,196 |
| 2023-02-27 | $28.62 | $29.35 | $28.40 | $28.61 | $28.61 | 10,278 |
| 2023-02-24 | $29.44 | $29.44 | $29.25 | $29.25 | $29.25 | 1,839 |
| 2023-02-23 | $27.00 | $29.40 | $27.00 | $28.16 | $28.16 | 21,178 |
| 2023-02-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-02-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2023-02-17 | $26.50 | $26.52 | $26.50 | $26.50 | $26.50 | 3,500 |
| 2023-02-16 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-02-15 | $26.65 | $26.78 | $26.25 | $26.25 | $26.25 | 4,252 |
| 2023-02-14 | $27.25 | $27.25 | $26.65 | $26.65 | $26.65 | 4,397 |
| 2023-02-13 | $27.19 | $27.52 | $27.19 | $27.52 | $27.52 | 699 |
| 2023-02-10 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-02-09 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 526 |
| 2023-02-08 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 137 |
| 2023-02-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 300 |
| 2023-02-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,834 |
| 2023-02-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-02-02 | $27.75 | $28.50 | $27.67 | $28.50 | $28.50 | 1,834 |
| 2023-02-01 | $27.66 | $27.71 | $27.66 | $27.67 | $27.67 | 1,052 |
| 2023-01-31 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 101 |
| 2023-01-30 | $28.25 | $28.50 | $28.25 | $28.50 | $28.50 | 852 |
| 2023-01-27 | $28.00 | $28.25 | $28.00 | $28.25 | $28.25 | 1,896 |
| 2023-01-26 | $28.46 | $28.46 | $27.55 | $27.55 | $27.55 | 753 |
| 2023-01-25 | $28.46 | $28.49 | $28.46 | $28.49 | $28.49 | 664 |
| 2023-01-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 41 |
| 2023-01-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 30 |
| 2023-01-20 | $27.25 | $27.50 | $27.25 | $27.50 | $27.50 | 980 |
| 2023-01-19 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 100 |
| 2023-01-18 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 377 |
| 2023-01-17 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 300 |
| 2023-01-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 191 |
| 2023-01-12 | $26.66 | $27.00 | $26.66 | $27.00 | $27.00 | 828 |
| 2023-01-11 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1 |
| 2023-01-10 | $26.05 | $26.20 | $26.05 | $26.20 | $26.20 | 1,770 |
| 2023-01-09 | $26.68 | $26.68 | $26.68 | $26.68 | $26.45 | 55 |
| 2023-01-06 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 113 |
| 2023-01-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 63 |
| 2023-01-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,050 |
| 2023-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-12-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-12-29 | $27.00 | $27.00 | $26.60 | $27.00 | $27.00 | 1,003 |
| 2022-12-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 12 |
| 2022-12-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-12-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2022-12-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 6 |
| 2022-12-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 200 |
| 2022-12-16 | $26.25 | $26.50 | $26.10 | $26.50 | $26.50 | 2,446 |
| 2022-12-15 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 200 |
| 2022-12-14 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-12-13 | $26.12 | $26.25 | $26.12 | $26.25 | $26.25 | 1,000 |
| 2022-12-12 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 75 |
| 2022-12-09 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-12-08 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 37 |
| 2022-12-07 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-12-06 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 789 |
| 2022-12-05 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 50 |
| 2022-12-02 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1 |
| 2022-12-01 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 600 |
| 2022-11-30 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 501 |
| 2022-11-29 | $26.00 | $26.10 | $26.00 | $26.10 | $26.10 | 1,154 |
| 2022-11-28 | $26.11 | $26.11 | $26.10 | $26.10 | $26.10 | 1,032 |
| 2022-11-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2022-11-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 200 |
| 2022-11-21 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 438 |
| 2022-11-18 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 101 |
| 2022-11-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 201 |
| 2022-11-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 200 |
| 2022-11-10 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 100 |
| 2022-11-09 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-11-08 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-11-07 | $27.30 | $27.50 | $25.30 | $25.30 | $25.30 | 1,968 |
| 2022-11-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2022-11-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-11-02 | $26.00 | $26.50 | $26.00 | $26.50 | $26.50 | 2,146 |
| 2022-11-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 26 |
| 2022-10-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 390 |
| 2022-10-28 | $25.85 | $25.85 | $25.70 | $25.70 | $25.70 | 352 |
| 2022-10-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 104 |
| 2022-10-26 | $25.00 | $26.00 | $25.00 | $26.00 | $26.00 | 716 |
| 2022-10-25 | $24.50 | $24.99 | $24.50 | $24.99 | $24.99 | 476 |
| 2022-10-24 | $24.43 | $24.44 | $24.42 | $24.44 | $24.44 | 1,341 |
| 2022-10-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 149 |
| 2022-10-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-10-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-10-18 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 80 |
| 2022-10-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.52 | 0 |
| 2022-10-14 | $24.79 | $24.79 | $23.70 | $23.75 | $23.75 | 6,704 |
| 2022-10-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 416 |
| 2022-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 200 |
| 2022-10-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 10 |
| 2022-10-10 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-10-07 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 16 |
| 2022-10-06 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 2 |
| 2022-10-05 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-10-04 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 59 |
| 2022-10-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 10 |
| 2022-09-30 | $24.40 | $24.40 | $22.64 | $24.40 | $24.40 | 2,384 |
| 2022-09-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 525 |
| 2022-09-28 | $22.55 | $22.62 | $22.55 | $22.62 | $22.62 | 1,701 |
| 2022-09-27 | $24.51 | $24.51 | $22.51 | $23.50 | $23.50 | 3,304 |
| 2022-09-26 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2022-09-23 | $25.50 | $25.50 | $24.51 | $24.51 | $24.51 | 500 |
| 2022-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,294 |
| 2022-09-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,294 |
| 2022-09-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 430 |
| 2022-09-16 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 3 |
| 2022-09-15 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1 |
| 2022-09-14 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2022-09-13 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 100 |
| 2022-09-12 | $25.02 | $25.50 | $25.02 | $25.50 | $25.50 | 2,550 |
| 2022-09-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-09-08 | $25.01 | $25.01 | $24.11 | $25.00 | $25.00 | 5,299 |
| 2022-09-07 | $26.00 | $26.00 | $25.01 | $25.01 | $25.01 | 6,612 |
| 2022-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-01 | $26.02 | $26.02 | $26.00 | $26.00 | $26.00 | 428 |
| 2022-08-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,000 |
| 2022-08-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 629 |
| 2022-08-29 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2022-08-26 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 415 |
| 2022-08-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-08-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
| 2022-08-23 | $26.40 | $26.40 | $25.80 | $25.80 | $25.80 | 900 |
| 2022-08-22 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 1,000 |
| 2022-08-19 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-08-18 | $26.41 | $26.41 | $26.40 | $26.40 | $26.40 | 1,381 |
| 2022-08-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,000 |
| 2022-08-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 507 |
| 2022-08-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,298 |
| 2022-08-12 | $25.90 | $26.50 | $25.90 | $26.50 | $26.50 | 2,942 |
| 2022-08-11 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 15 |
| 2022-08-10 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 30 |
| 2022-08-09 | $25.83 | $26.20 | $25.83 | $26.20 | $26.20 | 243 |
| 2022-08-08 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 500 |
| 2022-08-05 | $26.00 | $26.00 | $25.80 | $25.80 | $25.80 | 1,702 |
| 2022-08-04 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 2 |
| 2022-08-03 | $26.00 | $26.10 | $26.00 | $26.10 | $26.10 | 3,763 |
| 2022-08-02 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 151 |
| 2022-08-01 | $26.00 | $26.00 | $25.77 | $25.77 | $25.77 | 320 |
| 2022-07-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 40 |
| 2022-07-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-07-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 490 |
| 2022-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 19 |
| 2022-07-25 | $25.78 | $26.00 | $25.78 | $26.00 | $26.00 | 898 |
| 2022-07-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 500 |
| 2022-07-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 144 |
| 2022-07-20 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2022-07-19 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 224 |
| 2022-07-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.27 | 18 |
| 2022-07-15 | $26.06 | $26.50 | $26.06 | $26.50 | $26.27 | 302 |
| 2022-07-14 | $26.01 | $26.01 | $26.01 | $26.01 | $25.79 | 150 |
| 2022-07-13 | $26.26 | $26.26 | $26.26 | $26.26 | $26.03 | 0 |
| 2022-07-12 | $25.35 | $26.26 | $25.35 | $26.26 | $26.03 | 2,389 |
| 2022-07-11 | $26.01 | $26.16 | $26.01 | $26.16 | $25.93 | 248 |
| 2022-07-08 | $26.20 | $26.20 | $26.20 | $26.20 | $25.97 | 213 |
| 2022-07-07 | $26.08 | $26.20 | $26.08 | $26.20 | $25.97 | 702 |
| 2022-07-06 | $26.10 | $26.10 | $26.10 | $26.10 | $25.88 | 254 |
| 2022-07-05 | $26.10 | $26.10 | $26.00 | $26.00 | $25.78 | 3,330 |
| 2022-07-01 | $26.49 | $26.49 | $26.49 | $26.49 | $26.26 | 3 |
| 2022-06-30 | $26.49 | $26.49 | $26.49 | $26.49 | $26.26 | 0 |
| 2022-06-29 | $26.49 | $26.49 | $26.49 | $26.49 | $26.26 | 0 |
| 2022-06-28 | $26.47 | $26.49 | $26.47 | $26.49 | $26.26 | 1,099 |
| 2022-06-27 | $26.46 | $26.46 | $26.46 | $26.46 | $26.23 | 37 |
| 2022-06-24 | $26.39 | $26.46 | $26.10 | $26.46 | $26.23 | 401 |
| 2022-06-23 | $26.48 | $26.48 | $26.48 | $26.48 | $26.25 | 421 |
| 2022-06-22 | $26.35 | $26.35 | $26.30 | $26.30 | $26.07 | 303 |
| 2022-06-21 | $26.35 | $26.35 | $26.35 | $26.35 | $26.12 | 230 |
| 2022-06-17 | $26.39 | $26.39 | $26.39 | $26.39 | $26.16 | 0 |
| 2022-06-16 | $26.39 | $26.39 | $26.39 | $26.39 | $26.16 | 0 |
| 2022-06-15 | $26.39 | $26.39 | $26.39 | $26.39 | $26.16 | 126 |
| 2022-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.77 | 0 |
| 2022-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.77 | 101 |
| 2022-06-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.47 | 150 |
| 2022-06-09 | $27.45 | $27.45 | $26.35 | $26.35 | $26.12 | 6,082 |
| 2022-06-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.26 | 109 |
| 2022-06-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.26 | 51 |
| 2022-06-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.26 | 0 |
| 2022-06-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.26 | 83 |
| 2022-06-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.26 | 3,096 |
| 2022-06-01 | $27.50 | $28.50 | $27.50 | $27.50 | $27.26 | 8,000 |
| 2022-05-31 | $27.48 | $27.48 | $27.48 | $27.48 | $27.24 | 50 |
| 2022-05-27 | $27.48 | $27.48 | $27.48 | $27.48 | $27.24 | 200 |
| 2022-05-26 | $27.25 | $27.25 | $27.25 | $27.25 | $27.02 | 107 |
| 2022-05-25 | $27.25 | $27.25 | $27.25 | $27.25 | $27.02 | 10 |
| 2022-05-24 | $27.40 | $27.40 | $27.25 | $27.25 | $27.02 | 1,900 |
| 2022-05-23 | $26.05 | $27.60 | $26.05 | $27.50 | $27.26 | 212,892 |
| 2022-05-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 20 |
| 2022-05-19 | $27.85 | $28.00 | $27.62 | $28.00 | $27.76 | 5,726 |
| 2022-05-18 | $28.00 | $28.10 | $27.87 | $28.10 | $27.86 | 6,220 |
| 2022-05-17 | $28.20 | $28.20 | $28.20 | $28.20 | $27.96 | 1,000 |
| 2022-05-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 100 |
| 2022-05-13 | $28.20 | $28.20 | $28.20 | $28.20 | $27.96 | 100 |
| 2022-05-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 200 |
| 2022-05-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 0 |
| 2022-05-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.76 | 100 |
| 2022-05-09 | $28.15 | $28.23 | $28.00 | $28.23 | $27.99 | 1,373 |
| 2022-05-06 | $28.20 | $28.20 | $28.15 | $28.15 | $27.91 | 2,070 |
| 2022-05-05 | $28.16 | $28.16 | $28.15 | $28.15 | $27.91 | 5,632 |
| 2022-05-04 | $28.15 | $28.15 | $28.15 | $28.15 | $27.91 | 39 |
| 2022-05-03 | $28.15 | $28.15 | $28.15 | $28.15 | $27.91 | 23 |
| 2022-05-02 | $29.00 | $29.00 | $28.15 | $28.15 | $27.91 | 641 |
| 2022-04-29 | $28.50 | $28.50 | $28.50 | $28.50 | $28.25 | 110 |
| 2022-04-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.25 | 170 |
| 2022-04-27 | $28.77 | $28.77 | $28.53 | $28.53 | $28.28 | 301 |
| 2022-04-26 | $28.33 | $28.50 | $28.33 | $28.50 | $28.25 | 300 |
| 2022-04-25 | $28.47 | $28.47 | $28.47 | $28.47 | $28.22 | 4,640 |
| 2022-04-22 | $28.47 | $28.47 | $28.47 | $28.47 | $28.22 | 0 |
| 2022-04-21 | $28.47 | $28.47 | $28.47 | $28.47 | $28.22 | 0 |
| 2022-04-20 | $28.50 | $28.50 | $27.75 | $28.47 | $28.22 | 4,640 |
| 2022-04-19 | $28.46 | $28.46 | $27.50 | $27.50 | $27.26 | 1,531 |
| 2022-04-18 | $28.72 | $29.90 | $28.50 | $28.50 | $28.02 | 1,150 |
| 2022-04-14 | $28.72 | $28.72 | $28.46 | $28.71 | $28.23 | 450 |
| 2022-04-13 | $28.71 | $28.71 | $28.71 | $28.71 | $28.23 | 0 |
| 2022-04-12 | $29.40 | $29.40 | $28.71 | $28.71 | $28.23 | 636 |
| 2022-04-11 | $29.10 | $29.50 | $29.10 | $29.50 | $29.00 | 965 |
| 2022-04-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.51 | 0 |
| 2022-04-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.51 | 100 |
| 2022-04-06 | $28.71 | $28.71 | $28.71 | $28.71 | $28.23 | 275 |
| 2022-04-05 | $28.26 | $28.71 | $28.26 | $28.71 | $28.23 | 1,015 |
| 2022-04-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.53 | 802 |
| 2022-04-01 | $28.72 | $28.72 | $28.72 | $28.72 | $28.24 | 102 |
| 2022-03-31 | $27.53 | $27.53 | $27.53 | $27.53 | $27.07 | 0 |
| 2022-03-30 | $27.53 | $27.53 | $27.53 | $27.53 | $27.07 | 101 |
| 2022-03-29 | $27.52 | $27.52 | $27.52 | $27.52 | $27.06 | 0 |
| 2022-03-28 | $27.52 | $27.52 | $27.52 | $27.52 | $27.06 | 188 |
| 2022-03-25 | $27.81 | $27.81 | $27.51 | $27.51 | $27.05 | 503 |
| 2022-03-24 | $27.75 | $27.75 | $27.75 | $27.75 | $27.28 | 558 |
| 2022-03-23 | $28.79 | $28.79 | $28.79 | $28.79 | $28.31 | 0 |
| 2022-03-22 | $28.79 | $28.79 | $28.79 | $28.79 | $28.31 | 0 |
| 2022-03-21 | $28.79 | $28.79 | $28.79 | $28.79 | $28.31 | 263 |
| 2022-03-18 | $27.76 | $28.79 | $27.76 | $28.79 | $28.31 | 263 |
| 2022-03-17 | $28.96 | $28.96 | $28.96 | $28.96 | $28.47 | 10 |
| 2022-03-16 | $28.96 | $28.96 | $28.96 | $28.96 | $28.47 | 287 |
| 2022-03-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.28 | 390 |
| 2022-03-14 | $27.25 | $27.25 | $27.25 | $27.25 | $26.79 | 0 |
| 2022-03-11 | $28.50 | $28.50 | $27.25 | $27.25 | $26.79 | 673 |
| 2022-03-10 | $28.52 | $28.52 | $28.52 | $28.52 | $28.04 | 0 |
| 2022-03-09 | $28.52 | $28.52 | $28.52 | $28.52 | $28.04 | 2 |
| 2022-03-08 | $28.52 | $28.52 | $28.52 | $28.52 | $28.04 | 19 |
| 2022-03-07 | $28.52 | $28.52 | $28.52 | $28.52 | $28.04 | 139 |
| 2022-03-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.53 | 240 |
| 2022-03-03 | $28.50 | $28.50 | $28.02 | $28.02 | $27.55 | 1,571 |
| 2022-03-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.02 | 0 |
| 2022-03-01 | $29.00 | $29.30 | $28.50 | $28.50 | $28.02 | 3,087 |
| 2022-02-28 | $29.20 | $29.20 | $28.53 | $28.53 | $28.05 | 500 |
| 2022-02-25 | $29.25 | $29.25 | $29.25 | $29.25 | $28.76 | 212 |
| 2022-02-24 | $27.51 | $28.50 | $27.51 | $28.50 | $28.02 | 368 |
| 2022-02-23 | $29.30 | $29.30 | $29.20 | $29.20 | $28.71 | 543 |
| 2022-02-22 | $29.44 | $29.44 | $29.44 | $29.44 | $28.94 | 100 |
| 2022-02-18 | $29.45 | $29.45 | $29.45 | $29.45 | $28.95 | 322 |
| 2022-02-17 | $29.00 | $29.00 | $29.00 | $29.00 | $28.51 | 0 |
| 2022-02-16 | $28.45 | $29.45 | $28.45 | $29.00 | $28.51 | 2,263 |
| 2022-02-15 | $27.22 | $28.20 | $27.22 | $28.20 | $27.73 | 3,043 |
| 2022-02-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 0 |
| 2022-02-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 232 |
| 2022-02-10 | $26.54 | $26.54 | $26.54 | $26.54 | $26.09 | 628 |
| 2022-02-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.55 | 51 |
| 2022-02-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.55 | 147 |
| 2022-02-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.55 | 47 |
| 2022-02-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.55 | 3 |
| 2022-02-03 | $27.25 | $27.25 | $27.00 | $27.00 | $26.55 | 460 |
| 2022-02-02 | $27.45 | $27.45 | $27.45 | $27.45 | $26.99 | 315 |
| 2022-02-01 | $27.40 | $27.40 | $27.40 | $27.40 | $26.94 | 0 |
| 2022-01-31 | $27.40 | $27.40 | $27.40 | $27.40 | $26.94 | 101 |
| 2022-01-28 | $27.40 | $27.40 | $27.40 | $27.40 | $26.94 | 0 |
| 2022-01-27 | $27.25 | $27.41 | $27.25 | $27.40 | $26.94 | 800 |
| 2022-01-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.55 | 6,550 |
| 2022-01-25 | $26.35 | $26.35 | $26.35 | $26.35 | $25.91 | 96 |
| 2022-01-24 | $26.50 | $26.50 | $26.35 | $26.35 | $25.91 | 204 |
| 2022-01-21 | $26.53 | $26.53 | $26.53 | $26.53 | $26.08 | 160 |
| 2022-01-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.55 | 0 |
| 2022-01-19 | $26.79 | $27.00 | $26.79 | $27.00 | $26.55 | 2,396 |
| 2022-01-18 | $26.40 | $26.40 | $26.40 | $26.40 | $25.96 | 127 |
| 2022-01-14 | $27.00 | $27.00 | $26.40 | $26.40 | $25.96 | 1,049 |
| 2022-01-13 | $26.25 | $26.75 | $26.25 | $26.75 | $26.30 | 3,200 |
| 2022-01-12 | $26.25 | $26.25 | $26.25 | $26.25 | $25.81 | 119 |
| 2022-01-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 0 |
| 2022-01-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 0 |
| 2022-01-07 | $26.25 | $26.50 | $26.25 | $26.50 | $26.05 | 1,341 |
| 2022-01-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.56 | 0 |
| 2022-01-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.56 | 0 |
| 2022-01-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.56 | 38 |
| 2022-01-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 267 |
| 2021-12-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 200 |
| 2021-12-30 | $25.43 | $25.43 | $25.43 | $25.43 | $24.80 | 0 |
| 2021-12-29 | $25.43 | $25.43 | $25.43 | $25.43 | $24.80 | 9 |
| 2021-12-28 | $25.43 | $25.43 | $25.43 | $25.43 | $24.80 | 11 |
| 2021-12-27 | $25.43 | $25.43 | $25.43 | $25.43 | $24.80 | 40 |
| 2021-12-23 | $25.43 | $25.43 | $25.43 | $25.43 | $24.80 | 296 |
| 2021-12-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 0 |
| 2021-12-21 | $25.25 | $26.00 | $25.25 | $26.00 | $25.36 | 551 |
| 2021-12-20 | $26.25 | $26.25 | $25.16 | $25.16 | $24.54 | 3,729 |
| 2021-12-17 | $26.25 | $26.25 | $25.75 | $25.75 | $25.11 | 200 |
| 2021-12-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.63 | 5,156 |
| 2021-12-15 | $25.10 | $25.25 | $25.10 | $25.25 | $24.63 | 527 |
| 2021-12-14 | $26.13 | $26.13 | $26.00 | $26.00 | $25.36 | 2,277 |
| 2021-12-13 | $26.02 | $26.02 | $26.02 | $26.02 | $25.38 | 250 |
| 2021-12-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 202 |
| 2021-12-09 | $26.25 | $26.25 | $25.25 | $25.25 | $24.63 | 4,740 |
| 2021-12-08 | $26.25 | $26.25 | $26.25 | $26.25 | $25.60 | 0 |
| 2021-12-07 | $26.25 | $26.25 | $26.25 | $26.25 | $25.60 | 102 |
| 2021-12-06 | $26.50 | $26.50 | $26.50 | $26.50 | $25.85 | 150 |
| 2021-12-03 | $26.25 | $26.25 | $26.25 | $26.25 | $25.60 | 453 |
| 2021-12-02 | $26.99 | $26.99 | $26.99 | $26.99 | $26.32 | 0 |
| 2021-12-01 | $26.99 | $26.99 | $26.99 | $26.99 | $26.32 | 2 |
| 2021-11-30 | $26.00 | $26.99 | $26.00 | $26.99 | $26.32 | 465 |
| 2021-11-29 | $26.50 | $26.50 | $26.50 | $26.50 | $25.85 | 11 |
| 2021-11-26 | $26.00 | $26.50 | $26.00 | $26.50 | $25.85 | 413 |
| 2021-11-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 0 |
| 2021-11-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 0 |
| 2021-11-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 100 |
| 2021-11-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 0 |
| 2021-11-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 305 |
| 2021-11-17 | $26.02 | $26.02 | $26.00 | $26.00 | $25.36 | 1,200 |
| 2021-11-16 | $26.05 | $26.25 | $25.78 | $25.78 | $25.14 | 702 |
| 2021-11-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.16 | 0 |
| 2021-11-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.16 | 0 |
| 2021-11-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.16 | 23 |
| 2021-11-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.16 | 0 |
| 2021-11-09 | $25.97 | $25.97 | $25.80 | $25.80 | $25.16 | 220 |
| 2021-11-08 | $26.98 | $26.98 | $26.80 | $26.80 | $26.14 | 824 |
| 2021-11-05 | $26.50 | $26.80 | $26.50 | $26.80 | $26.14 | 406 |
| 2021-11-04 | $26.20 | $26.20 | $26.20 | $26.20 | $25.55 | 12 |
| 2021-11-03 | $25.77 | $26.20 | $25.77 | $26.20 | $25.55 | 1,605 |
| 2021-11-02 | $25.79 | $25.79 | $25.77 | $25.77 | $25.13 | 217 |
| 2021-11-01 | $26.21 | $26.21 | $26.21 | $26.21 | $25.56 | 206 |
| 2021-10-29 | $26.00 | $26.00 | $25.71 | $25.71 | $25.07 | 645 |
| 2021-10-28 | $26.71 | $26.71 | $26.71 | $26.71 | $26.05 | 0 |
| 2021-10-27 | $26.71 | $26.71 | $26.71 | $26.71 | $26.05 | 0 |
| 2021-10-26 | $26.71 | $26.71 | $26.71 | $26.71 | $26.05 | 7 |
| 2021-10-25 | $26.71 | $26.71 | $26.71 | $26.71 | $26.05 | 0 |
| 2021-10-22 | $25.69 | $26.71 | $25.69 | $26.71 | $26.05 | 354 |
| 2021-10-21 | $25.59 | $25.60 | $25.59 | $25.60 | $24.97 | 1,103 |
| 2021-10-20 | $25.30 | $25.30 | $25.30 | $25.30 | $24.67 | 18 |
| 2021-10-19 | $25.30 | $25.30 | $25.30 | $25.30 | $24.67 | 289 |
| 2021-10-18 | $25.55 | $25.55 | $25.55 | $25.55 | $24.71 | 626 |
| 2021-10-15 | $25.35 | $25.35 | $25.35 | $25.35 | $24.52 | 206 |
| 2021-10-14 | $25.27 | $25.27 | $25.27 | $25.27 | $24.44 | 999 |
| 2021-10-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.42 | 0 |
| 2021-10-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.42 | 100 |
| 2021-10-11 | $26.25 | $26.25 | $26.25 | $26.25 | $25.39 | 145 |
| 2021-10-08 | $26.20 | $26.20 | $26.20 | $26.20 | $25.34 | 464 |
| 2021-10-07 | $26.25 | $26.25 | $26.25 | $26.25 | $25.39 | 0 |
| 2021-10-06 | $26.25 | $26.25 | $26.25 | $26.25 | $25.39 | 1 |
| 2021-10-05 | $26.25 | $26.25 | $26.25 | $26.25 | $25.39 | 200 |
| 2021-10-04 | $25.80 | $26.25 | $25.80 | $26.25 | $25.39 | 571 |
| 2021-10-01 | $26.03 | $26.03 | $26.03 | $26.03 | $25.17 | 124 |
| 2021-09-30 | $25.70 | $25.70 | $25.70 | $25.70 | $24.86 | 6 |
| 2021-09-29 | $25.70 | $25.70 | $25.70 | $25.70 | $24.86 | 0 |
| 2021-09-28 | $25.69 | $25.70 | $25.69 | $25.70 | $24.86 | 1,100 |
| 2021-09-27 | $25.70 | $25.70 | $25.70 | $25.70 | $24.86 | 212 |
| 2021-09-24 | $25.60 | $25.60 | $25.60 | $25.60 | $24.76 | 0 |
| 2021-09-23 | $25.60 | $25.60 | $25.60 | $25.60 | $24.76 | 193 |
| 2021-09-22 | $25.55 | $25.55 | $25.55 | $25.55 | $24.71 | 16 |
| 2021-09-21 | $25.55 | $25.55 | $25.55 | $25.55 | $24.71 | 348 |
| 2021-09-20 | $25.55 | $25.55 | $25.05 | $25.05 | $24.23 | 1,720 |
| 2021-09-17 | $26.22 | $26.22 | $26.22 | $26.22 | $25.36 | 0 |
| 2021-09-16 | $26.22 | $26.22 | $26.22 | $26.22 | $25.36 | 0 |
| 2021-09-15 | $26.22 | $26.22 | $26.22 | $26.22 | $25.36 | 228 |
| 2021-09-14 | $25.42 | $25.42 | $25.42 | $25.42 | $24.59 | 300 |
| 2021-09-13 | $25.26 | $25.42 | $25.26 | $25.40 | $24.57 | 550 |
| 2021-09-10 | $25.22 | $25.26 | $25.22 | $25.26 | $24.43 | 200 |
| 2021-09-09 | $25.20 | $25.40 | $25.20 | $25.40 | $24.57 | 200 |
| 2021-09-08 | $25.30 | $25.30 | $25.30 | $25.30 | $24.47 | 0 |
| 2021-09-07 | $25.30 | $25.30 | $25.29 | $25.30 | $24.47 | 1,617 |
| 2021-09-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.42 | 6 |
| 2021-09-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.42 | 1,967 |
| 2021-09-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.42 | 385 |
| 2021-08-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.18 | 2 |
| 2021-08-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.18 | 0 |
| 2021-08-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.18 | 0 |
| 2021-08-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.18 | 0 |
| 2021-08-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.18 | 2 |
| 2021-08-24 | $25.99 | $25.99 | $25.00 | $25.00 | $24.18 | 1,000 |
| 2021-08-23 | $26.05 | $26.05 | $26.05 | $26.05 | $25.20 | 0 |
| 2021-08-20 | $26.16 | $26.16 | $26.05 | $26.05 | $25.20 | 2,230 |
| 2021-08-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.63 | 27 |
| 2021-08-18 | $26.50 | $26.50 | $26.50 | $26.50 | $25.63 | 605 |
| 2021-08-17 | $26.25 | $26.25 | $26.05 | $26.05 | $25.20 | 273 |
| 2021-08-16 | $26.84 | $26.84 | $26.84 | $26.84 | $25.96 | 267 |
| 2021-08-13 | $26.05 | $26.05 | $26.05 | $26.05 | $25.20 | 823 |
| 2021-08-12 | $26.05 | $26.05 | $26.05 | $26.05 | $25.20 | 0 |
| 2021-08-11 | $26.05 | $26.05 | $26.05 | $26.05 | $25.20 | 0 |
| 2021-08-10 | $26.05 | $26.05 | $26.05 | $26.05 | $25.20 | 0 |
| 2021-08-09 | $26.05 | $26.05 | $26.05 | $26.05 | $25.20 | 0 |
| 2021-08-06 | $26.71 | $26.71 | $26.05 | $26.05 | $25.20 | 823 |
| 2021-08-05 | $26.45 | $26.45 | $26.45 | $26.45 | $25.58 | 2 |
| 2021-08-04 | $26.45 | $26.45 | $26.45 | $26.45 | $25.58 | 128 |
| 2021-08-03 | $26.27 | $26.45 | $26.27 | $26.45 | $25.58 | 810 |
| 2021-08-02 | $27.00 | $27.00 | $26.01 | $26.01 | $25.16 | 601 |
| 2021-07-30 | $27.00 | $27.00 | $26.00 | $26.00 | $25.15 | 20,282 |
| 2021-07-29 | $26.57 | $26.57 | $26.57 | $26.57 | $25.70 | 16 |
| 2021-07-28 | $27.00 | $27.00 | $26.57 | $26.57 | $25.70 | 2,563 |
| 2021-07-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.15 | 17 |
| 2021-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.15 | 372 |
| 2021-07-23 | $25.50 | $26.00 | $25.50 | $26.00 | $25.15 | 1,410 |
| 2021-07-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.67 | 400 |
| 2021-07-21 | $25.75 | $25.75 | $25.15 | $25.15 | $24.33 | 636 |
| 2021-07-20 | $25.75 | $25.75 | $25.75 | $25.75 | $24.91 | 104 |
| 2021-07-19 | $25.51 | $25.51 | $25.51 | $25.51 | $24.67 | 0 |
| 2021-07-16 | $25.50 | $25.51 | $25.50 | $25.51 | $24.67 | 428 |
| 2021-07-15 | $25.01 | $25.40 | $25.01 | $25.40 | $24.57 | 952 |
| 2021-07-14 | $25.01 | $25.01 | $25.01 | $25.01 | $24.19 | 10 |
| 2021-07-13 | $25.01 | $25.01 | $25.01 | $25.01 | $24.19 | 200 |
| 2021-07-12 | $25.40 | $25.40 | $25.40 | $25.40 | $24.36 | 317 |
| 2021-07-09 | $25.40 | $25.40 | $25.40 | $25.40 | $24.36 | 648 |
| 2021-07-08 | $25.25 | $25.25 | $25.00 | $25.00 | $23.98 | 648 |
| 2021-07-07 | $25.09 | $25.25 | $25.00 | $25.25 | $24.22 | 2,301 |
| 2021-07-06 | $25.75 | $26.10 | $25.25 | $25.25 | $24.22 | 4,019 |
| 2021-07-02 | $26.30 | $26.30 | $26.00 | $26.00 | $24.94 | 1,825 |
| 2021-07-01 | $25.74 | $27.00 | $25.71 | $26.30 | $25.23 | 3,116 |
| 2021-06-30 | $25.70 | $25.70 | $25.67 | $25.67 | $24.62 | 618 |
| 2021-06-29 | $25.05 | $25.05 | $25.05 | $25.05 | $24.03 | 232 |
| 2021-06-28 | $25.10 | $25.10 | $25.10 | $25.10 | $24.08 | 808 |
| 2021-06-25 | $25.05 | $25.05 | $25.05 | $25.05 | $24.03 | 200 |
| 2021-06-24 | $25.30 | $25.30 | $25.05 | $25.05 | $24.03 | 1,100 |
| 2021-06-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.22 | 1,207 |
| 2021-06-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.46 | 114 |
| 2021-06-21 | $25.50 | $25.50 | $25.50 | $25.50 | $24.46 | 0 |
| 2021-06-18 | $26.00 | $26.00 | $25.50 | $25.50 | $24.46 | 77,295 |
| 2021-06-17 | $25.90 | $25.90 | $25.85 | $25.85 | $24.80 | 1,024 |
| 2021-06-16 | $26.00 | $26.00 | $25.90 | $25.90 | $24.84 | 1,007 |
| 2021-06-15 | $25.85 | $25.85 | $25.85 | $25.85 | $24.80 | 348 |
| 2021-06-14 | $26.00 | $26.00 | $25.75 | $25.75 | $24.70 | 745 |
| 2021-06-11 | $25.75 | $25.75 | $25.75 | $25.75 | $24.70 | 0 |
| 2021-06-10 | $25.75 | $25.75 | $25.75 | $25.75 | $24.70 | 15 |
| 2021-06-09 | $25.75 | $25.75 | $25.75 | $25.75 | $24.70 | 0 |
| 2021-06-08 | $25.50 | $25.75 | $25.50 | $25.75 | $24.70 | 713 |
| 2021-06-07 | $25.49 | $25.49 | $25.49 | $25.49 | $24.45 | 0 |
| 2021-06-04 | $25.49 | $25.49 | $25.49 | $25.49 | $24.45 | 422 |
| 2021-06-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.22 | 1,000 |
| 2021-06-02 | $25.21 | $25.21 | $25.21 | $25.21 | $24.18 | 200 |
| 2021-06-01 | $24.81 | $24.81 | $24.81 | $24.81 | $23.80 | 0 |
| 2021-05-28 | $24.81 | $24.81 | $24.81 | $24.81 | $23.80 | 0 |
| 2021-05-27 | $24.80 | $24.81 | $24.80 | $24.81 | $23.80 | 345 |
| 2021-05-26 | $25.49 | $25.50 | $25.49 | $25.50 | $24.46 | 708 |
| 2021-05-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 205 |
| 2021-05-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
| 2021-05-21 | $25.03 | $25.03 | $25.00 | $25.00 | $23.98 | 431 |
| 2021-05-20 | $25.03 | $25.03 | $25.03 | $25.03 | $24.01 | 21 |
| 2021-05-19 | $25.03 | $25.03 | $25.03 | $25.03 | $24.01 | 0 |
| 2021-05-18 | $25.03 | $25.03 | $25.03 | $25.03 | $24.01 | 0 |
| 2021-05-17 | $25.27 | $25.27 | $25.03 | $25.03 | $24.01 | 378 |
| 2021-05-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
| 2021-05-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
| 2021-05-12 | $25.45 | $25.45 | $25.00 | $25.00 | $23.98 | 1,970 |
| 2021-05-11 | $25.95 | $25.95 | $25.50 | $25.50 | $24.46 | 1,108 |
| 2021-05-10 | $25.75 | $25.92 | $25.75 | $25.92 | $24.86 | 502 |
| 2021-05-07 | $25.31 | $25.31 | $25.31 | $25.31 | $24.28 | 16 |
| 2021-05-06 | $25.31 | $25.31 | $25.31 | $25.31 | $24.28 | 282 |
| 2021-05-05 | $25.31 | $25.31 | $25.31 | $25.31 | $24.28 | 11 |
| 2021-05-04 | $25.55 | $25.55 | $25.31 | $25.31 | $24.28 | 625 |
| 2021-05-03 | $25.57 | $25.58 | $25.57 | $25.58 | $24.53 | 217 |
| 2021-04-30 | $25.75 | $25.75 | $25.75 | $25.75 | $24.70 | 0 |
| 2021-04-29 | $25.27 | $25.75 | $25.27 | $25.75 | $24.70 | 1,758 |
| 2021-04-28 | $23.90 | $25.25 | $23.90 | $25.25 | $24.22 | 3,398 |
| 2021-04-27 | $23.85 | $23.85 | $23.85 | $23.85 | $22.88 | 41 |
| 2021-04-26 | $24.60 | $24.60 | $23.85 | $23.85 | $22.88 | 8,463 |
| 2021-04-23 | $24.25 | $24.50 | $24.00 | $24.00 | $23.02 | 5,536 |
| 2021-04-22 | $24.25 | $24.25 | $24.25 | $24.25 | $23.26 | 605 |
| 2021-04-21 | $24.50 | $24.50 | $24.50 | $24.50 | $23.50 | 2 |
| 2021-04-20 | $23.75 | $24.50 | $23.75 | $24.50 | $23.50 | 1,002 |
| 2021-04-19 | $23.41 | $23.41 | $23.41 | $23.41 | $22.46 | 101 |
| 2021-04-16 | $23.50 | $23.50 | $23.50 | $23.50 | $22.54 | 10 |
| 2021-04-15 | $24.00 | $24.00 | $23.00 | $23.50 | $22.54 | 8,106 |
| 2021-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 1 |
| 2021-04-13 | $24.60 | $25.00 | $24.60 | $25.00 | $23.98 | 819 |
| 2021-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $22.83 | 100 |
| 2021-04-09 | $24.75 | $24.75 | $24.00 | $24.00 | $22.83 | 321 |
| 2021-04-08 | $24.75 | $24.75 | $24.50 | $24.50 | $23.30 | 608 |
| 2021-04-07 | $24.50 | $24.50 | $24.50 | $24.50 | $23.30 | 927 |
| 2021-04-06 | $24.50 | $24.50 | $24.50 | $24.50 | $23.30 | 1,002 |
| 2021-04-05 | $24.75 | $24.75 | $24.75 | $24.75 | $23.54 | 219 |
| 2021-04-01 | $24.25 | $24.50 | $24.25 | $24.50 | $23.30 | 1,000 |
| 2021-03-31 | $24.11 | $24.11 | $24.11 | $24.11 | $22.93 | 201 |
| 2021-03-30 | $23.76 | $23.76 | $23.76 | $23.76 | $22.60 | 101 |
| 2021-03-29 | $23.76 | $23.76 | $23.76 | $23.76 | $22.60 | 171 |
| 2021-03-26 | $23.50 | $23.75 | $23.50 | $23.75 | $22.59 | 500 |
| 2021-03-25 | $23.50 | $23.50 | $23.50 | $23.50 | $22.35 | 0 |
| 2021-03-24 | $23.50 | $23.50 | $23.50 | $23.50 | $22.35 | 0 |
| 2021-03-23 | $23.50 | $23.50 | $23.50 | $23.50 | $22.35 | 3 |
| 2021-03-22 | $23.50 | $23.50 | $23.50 | $23.50 | $22.35 | 184 |
| 2021-03-19 | $23.50 | $23.50 | $23.50 | $23.50 | $22.35 | 300 |
| 2021-03-18 | $23.49 | $23.49 | $23.49 | $23.49 | $22.34 | 123 |
| 2021-03-17 | $22.90 | $22.90 | $22.90 | $22.90 | $21.78 | 11 |
| 2021-03-16 | $22.95 | $23.52 | $22.90 | $22.90 | $21.78 | 1,630 |
| 2021-03-15 | $22.75 | $22.75 | $22.75 | $22.75 | $21.64 | 614 |
| 2021-03-12 | $22.62 | $22.62 | $22.62 | $22.62 | $21.52 | 0 |
| 2021-03-11 | $22.65 | $22.65 | $22.62 | $22.62 | $21.52 | 1,321 |
| 2021-03-10 | $22.60 | $22.60 | $22.50 | $22.50 | $21.40 | 1,457 |
| 2021-03-09 | $22.31 | $22.70 | $22.31 | $22.70 | $21.59 | 601 |
| 2021-03-08 | $22.01 | $22.01 | $22.01 | $22.01 | $20.94 | 10 |
| 2021-03-05 | $22.01 | $22.01 | $22.01 | $22.01 | $20.94 | 12 |
| 2021-03-04 | $22.01 | $22.01 | $22.01 | $22.01 | $20.94 | 209 |
| 2021-03-03 | $21.50 | $22.50 | $21.50 | $22.50 | $21.40 | 2,300 |
| 2021-03-02 | $21.49 | $21.49 | $21.49 | $21.49 | $20.44 | 510 |
| 2021-03-01 | $21.25 | $21.25 | $21.25 | $21.25 | $20.21 | 1,000 |
| 2021-02-26 | $21.25 | $21.25 | $21.25 | $21.25 | $20.21 | 0 |
| 2021-02-25 | $21.52 | $21.52 | $21.52 | $21.52 | $20.47 | 1,137 |
| 2021-02-24 | $21.49 | $21.52 | $21.49 | $21.52 | $20.47 | 1,137 |
| 2021-02-23 | $21.25 | $21.49 | $21.25 | $21.49 | $20.44 | 945 |
| 2021-02-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.98 | 1,501 |
| 2021-02-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.98 | 0 |
| 2021-02-18 | $20.96 | $21.00 | $20.85 | $21.00 | $19.98 | 1,501 |
| 2021-02-17 | $21.01 | $21.01 | $21.01 | $21.01 | $19.99 | 30 |
| 2021-02-16 | $21.55 | $21.55 | $21.01 | $21.01 | $19.99 | 1,594 |
| 2021-02-12 | $21.65 | $21.65 | $21.55 | $21.55 | $20.50 | 405 |
| 2021-02-11 | $22.00 | $22.00 | $21.65 | $21.65 | $20.59 | 622 |
| 2021-02-10 | $21.45 | $21.50 | $21.45 | $21.50 | $20.45 | 931 |
| 2021-02-09 | $21.40 | $21.40 | $21.40 | $21.40 | $20.36 | 100 |
| 2021-02-08 | $21.45 | $21.45 | $21.01 | $21.01 | $19.99 | 3,961 |
| 2021-02-05 | $21.25 | $21.99 | $21.25 | $21.50 | $20.45 | 388 |
| 2021-02-04 | $21.24 | $21.25 | $21.20 | $21.25 | $20.21 | 1,535 |
| 2021-02-03 | $21.01 | $21.25 | $21.01 | $21.01 | $19.99 | 5,684 |
| 2021-02-02 | $21.80 | $21.80 | $21.80 | $21.80 | $20.74 | 0 |
| 2021-02-01 | $22.25 | $22.25 | $21.01 | $21.80 | $20.74 | 5,121 |
| 2021-01-29 | $22.01 | $22.01 | $22.01 | $22.01 | $20.94 | 1 |
| 2021-01-28 | $22.01 | $22.01 | $22.01 | $22.01 | $20.94 | 1 |
| 2021-01-27 | $22.50 | $22.50 | $22.00 | $22.01 | $20.94 | 1,096 |
| 2021-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.88 | 10 |
| 2021-01-25 | $22.40 | $23.00 | $22.40 | $23.00 | $21.88 | 1,366 |
| 2021-01-22 | $22.06 | $22.06 | $22.06 | $22.06 | $20.98 | 467 |
| 2021-01-21 | $22.90 | $22.90 | $22.90 | $22.90 | $21.78 | 7 |
| 2021-01-20 | $21.94 | $22.90 | $21.94 | $22.90 | $21.78 | 2,809 |
| 2021-01-19 | $21.01 | $21.01 | $21.01 | $21.01 | $19.99 | 44 |
| 2021-01-15 | $21.94 | $21.94 | $21.01 | $21.01 | $19.99 | 701 |
| 2021-01-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.98 | 450 |
| 2021-01-13 | $21.00 | $21.00 | $20.95 | $20.95 | $19.93 | 1,875 |
| 2021-01-12 | $21.99 | $21.99 | $21.99 | $21.99 | $20.92 | 544 |
| 2021-01-11 | $21.63 | $22.00 | $21.25 | $21.25 | $20.21 | 1,708 |
| 2021-01-08 | $21.28 | $21.28 | $21.25 | $21.25 | $20.21 | 943 |
| 2021-01-07 | $21.50 | $21.50 | $21.50 | $21.50 | $20.45 | 397 |
| 2021-01-06 | $21.50 | $21.75 | $21.50 | $21.50 | $20.45 | 1,143 |
| 2021-01-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.98 | 32 |
| 2021-01-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.79 | 309 |
| 2020-12-31 | $21.75 | $21.75 | $21.55 | $21.55 | $20.31 | 200 |
| 2020-12-30 | $20.62 | $20.62 | $20.62 | $20.62 | $19.43 | 0 |
| 2020-12-29 | $20.62 | $20.62 | $20.62 | $20.62 | $19.43 | 0 |
| 2020-12-28 | $20.62 | $20.62 | $20.62 | $20.62 | $19.43 | 0 |
| 2020-12-24 | $20.62 | $20.62 | $20.62 | $20.62 | $19.43 | 0 |
| 2020-12-23 | $20.62 | $20.62 | $20.62 | $20.62 | $19.43 | 94 |
| 2020-12-22 | $20.62 | $20.62 | $20.62 | $20.62 | $19.43 | 0 |
| 2020-12-21 | $22.00 | $22.00 | $20.62 | $20.62 | $19.43 | 2,053 |
| 2020-12-18 | $21.25 | $21.25 | $21.25 | $21.25 | $20.02 | 0 |
| 2020-12-17 | $21.25 | $21.25 | $21.25 | $21.25 | $20.02 | 0 |
| 2020-12-16 | $21.25 | $21.50 | $21.25 | $21.25 | $20.02 | 1,981 |
| 2020-12-15 | $21.00 | $21.03 | $20.99 | $21.03 | $19.82 | 1,718 |
| 2020-12-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.79 | 1,668 |
| 2020-12-11 | $20.56 | $20.56 | $20.56 | $20.56 | $19.37 | 0 |
| 2020-12-10 | $20.56 | $20.56 | $20.56 | $20.56 | $19.37 | 1,100 |
| 2020-12-09 | $20.70 | $20.70 | $20.56 | $20.60 | $19.41 | 2,058 |
| 2020-12-08 | $21.25 | $21.25 | $21.25 | $21.25 | $20.02 | 1,580 |
| 2020-12-07 | $21.00 | $21.50 | $21.00 | $21.50 | $20.26 | 1,601 |
| 2020-12-04 | $20.64 | $20.64 | $20.64 | $20.64 | $19.45 | 52 |
| 2020-12-03 | $20.62 | $20.66 | $20.62 | $20.64 | $19.45 | 3,956 |
| 2020-12-02 | $21.00 | $21.03 | $21.00 | $21.00 | $19.79 | 950 |
| 2020-12-01 | $21.09 | $21.09 | $21.00 | $21.03 | $19.82 | 4,069 |
| 2020-11-30 | $21.15 | $21.19 | $21.15 | $21.15 | $19.93 | 1,541 |
| 2020-11-27 | $20.99 | $23.00 | $20.67 | $21.05 | $19.83 | 3,265 |
| 2020-11-25 | $20.50 | $20.50 | $20.50 | $20.50 | $19.31 | 105 |
| 2020-11-24 | $19.99 | $20.50 | $19.99 | $20.50 | $19.32 | 610 |
| 2020-11-23 | $19.87 | $19.87 | $19.87 | $19.87 | $18.72 | 0 |
| 2020-11-20 | $19.76 | $19.87 | $19.75 | $19.87 | $18.72 | 1,160 |
| 2020-11-19 | $19.76 | $19.76 | $19.76 | $19.76 | $18.62 | 0 |
| 2020-11-18 | $19.98 | $19.98 | $19.76 | $19.76 | $18.62 | 1,392 |
| 2020-11-17 | $19.75 | $19.75 | $19.75 | $19.75 | $18.61 | 150 |
| 2020-11-16 | $19.88 | $19.89 | $19.65 | $19.70 | $18.56 | 2,811 |
| 2020-11-13 | $19.75 | $19.75 | $19.66 | $19.66 | $18.52 | 700 |
| 2020-11-12 | $19.87 | $19.87 | $19.87 | $19.87 | $18.72 | 2 |
| 2020-11-11 | $20.00 | $20.00 | $19.87 | $19.87 | $18.72 | 1,200 |
| 2020-11-10 | $19.99 | $20.00 | $19.99 | $20.00 | $18.84 | 1,865 |
| 2020-11-09 | $19.50 | $20.00 | $19.00 | $19.50 | $18.37 | 4,317 |
| 2020-11-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.90 | 100 |
| 2020-11-05 | $18.75 | $18.75 | $18.50 | $18.50 | $17.43 | 300 |
| 2020-11-04 | $18.75 | $18.75 | $18.30 | $18.30 | $17.24 | 2,510 |
| 2020-11-03 | $19.00 | $19.00 | $18.75 | $18.75 | $17.67 | 232 |
| 2020-11-02 | $21.99 | $21.99 | $19.11 | $19.11 | $18.01 | 627 |
| 2020-10-30 | $22.00 | $23.94 | $19.04 | $20.30 | $19.13 | 4,640 |
| 2020-10-29 | $21.50 | $22.00 | $21.50 | $22.00 | $20.73 | 360 |
| 2020-10-28 | $18.17 | $20.00 | $18.17 | $20.00 | $18.84 | 1,600 |
| 2020-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.84 | 47 |
| 2020-10-26 | $18.49 | $20.00 | $18.49 | $20.00 | $18.84 | 917 |
| 2020-10-23 | $18.10 | $18.10 | $18.10 | $18.10 | $17.05 | 0 |
| 2020-10-22 | $18.00 | $18.10 | $18.00 | $18.10 | $17.05 | 1,334 |
| 2020-10-21 | $18.13 | $18.13 | $18.13 | $18.13 | $17.08 | 0 |
| 2020-10-20 | $18.13 | $18.13 | $18.13 | $18.13 | $17.08 | 4 |
| 2020-10-19 | $18.13 | $18.13 | $18.13 | $18.13 | $17.08 | 0 |
| 2020-10-16 | $18.24 | $18.24 | $18.13 | $18.13 | $17.08 | 12,785 |
| 2020-10-15 | $18.25 | $18.25 | $18.00 | $18.00 | $16.96 | 8,617 |
| 2020-10-14 | $18.25 | $18.25 | $18.19 | $18.19 | $17.14 | 4,000 |
| 2020-10-13 | $17.50 | $18.00 | $17.50 | $17.89 | $16.86 | 5,915 |
| 2020-10-12 | $17.45 | $17.45 | $17.45 | $17.45 | $16.26 | 0 |
| 2020-10-09 | $17.45 | $17.45 | $17.45 | $17.45 | $16.26 | 5 |
| 2020-10-08 | $17.20 | $17.45 | $17.20 | $17.45 | $16.26 | 601 |
| 2020-10-07 | $16.87 | $17.24 | $16.87 | $17.20 | $16.03 | 499 |
| 2020-10-06 | $17.24 | $17.24 | $17.24 | $17.24 | $16.06 | 150 |
| 2020-10-05 | $17.00 | $17.00 | $17.00 | $17.00 | $15.84 | 9,609 |
| 2020-10-02 | $17.24 | $17.24 | $17.24 | $17.24 | $16.06 | 0 |
| 2020-10-01 | $17.24 | $17.24 | $17.24 | $17.24 | $16.06 | 243 |
| 2020-09-30 | $16.99 | $17.00 | $16.99 | $16.99 | $15.83 | 500 |
| 2020-09-29 | $16.80 | $16.80 | $16.80 | $16.80 | $15.65 | 6,331 |
| 2020-09-28 | $16.97 | $16.99 | $16.97 | $16.99 | $15.83 | 330 |
| 2020-09-25 | $16.61 | $16.61 | $16.61 | $16.61 | $15.48 | 0 |
| 2020-09-24 | $16.60 | $16.61 | $16.60 | $16.61 | $15.48 | 1,100 |
| 2020-09-23 | $16.90 | $16.90 | $16.90 | $16.90 | $15.75 | 200 |
| 2020-09-22 | $16.95 | $16.95 | $16.95 | $16.95 | $15.79 | 579 |
| 2020-09-21 | $17.20 | $17.20 | $17.00 | $17.00 | $15.84 | 5,610 |
| 2020-09-18 | $17.25 | $17.25 | $17.25 | $17.25 | $16.07 | 135 |
| 2020-09-17 | $17.55 | $17.55 | $17.00 | $17.00 | $15.84 | 925 |
| 2020-09-16 | $17.00 | $17.00 | $17.00 | $17.00 | $15.84 | 34 |
| 2020-09-15 | $17.01 | $17.01 | $17.00 | $17.00 | $15.84 | 341 |
| 2020-09-14 | $17.10 | $17.10 | $17.10 | $17.10 | $15.93 | 100 |
| 2020-09-11 | $16.70 | $17.04 | $16.70 | $17.04 | $15.88 | 372 |
| 2020-09-10 | $16.70 | $16.70 | $16.60 | $16.60 | $15.47 | 514 |
| 2020-09-09 | $16.66 | $17.00 | $16.66 | $17.00 | $15.84 | 1,000 |
| 2020-09-08 | $17.03 | $17.03 | $16.66 | $16.66 | $15.52 | 2,422 |
| 2020-09-04 | $17.02 | $17.02 | $17.02 | $17.02 | $15.86 | 0 |
| 2020-09-03 | $17.02 | $17.02 | $17.02 | $17.02 | $15.86 | 441 |
| 2020-09-02 | $17.02 | $17.02 | $17.02 | $17.02 | $15.86 | 241 |
| 2020-09-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.31 | 3 |
| 2020-08-31 | $17.50 | $17.50 | $17.50 | $17.50 | $16.31 | 0 |
| 2020-08-28 | $17.50 | $17.50 | $17.50 | $17.50 | $16.31 | 100 |
| 2020-08-27 | $17.16 | $17.16 | $17.02 | $17.02 | $15.86 | 1,043 |
| 2020-08-26 | $17.35 | $17.35 | $17.35 | $17.35 | $16.17 | 218 |
| 2020-08-25 | $17.35 | $17.35 | $17.35 | $17.35 | $16.17 | 279 |
| 2020-08-24 | $17.50 | $17.50 | $17.35 | $17.35 | $16.17 | 1,050 |
| 2020-08-21 | $17.60 | $17.60 | $17.60 | $17.60 | $16.40 | 600 |
| 2020-08-20 | $18.00 | $18.00 | $17.98 | $17.98 | $16.75 | 1,530 |
| 2020-08-19 | $17.60 | $17.60 | $17.50 | $17.60 | $16.40 | 1,851 |
| 2020-08-18 | $17.50 | $17.50 | $17.50 | $17.50 | $16.31 | 69 |
| 2020-08-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.31 | 5 |
| 2020-08-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.31 | 162 |
| 2020-08-13 | $17.53 | $17.53 | $17.53 | $17.53 | $16.33 | 1,042 |
| 2020-08-12 | $17.90 | $17.95 | $17.79 | $17.90 | $16.68 | 669 |
| 2020-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $16.77 | 101 |
| 2020-08-10 | $18.00 | $18.00 | $18.00 | $18.00 | $16.77 | 391 |
| 2020-08-07 | $17.94 | $17.94 | $17.94 | $17.94 | $16.72 | 230 |
| 2020-08-06 | $17.44 | $17.94 | $17.44 | $17.57 | $16.37 | 681 |
| 2020-08-05 | $17.02 | $17.40 | $17.02 | $17.25 | $16.07 | 2,096 |
| 2020-08-04 | $16.71 | $16.71 | $16.71 | $16.71 | $15.57 | 10 |
| 2020-08-03 | $17.35 | $17.35 | $16.71 | $16.71 | $15.57 | 876 |
| 2020-07-31 | $18.00 | $18.00 | $17.32 | $17.32 | $16.14 | 796 |
| 2020-07-30 | $18.18 | $18.18 | $18.00 | $18.00 | $16.77 | 513 |
| 2020-07-29 | $17.00 | $18.70 | $17.00 | $18.70 | $17.43 | 4,474 |
| 2020-07-28 | $17.25 | $17.25 | $17.11 | $17.11 | $15.94 | 702 |
| 2020-07-27 | $18.75 | $18.75 | $18.00 | $18.00 | $16.77 | 255 |
| 2020-07-24 | $18.00 | $18.00 | $17.50 | $18.00 | $16.77 | 830 |
| 2020-07-23 | $17.70 | $17.70 | $17.50 | $17.61 | $16.41 | 205,560 |
| 2020-07-22 | $18.00 | $18.00 | $18.00 | $18.00 | $16.77 | 101 |
| 2020-07-21 | $17.50 | $18.00 | $17.50 | $18.00 | $16.77 | 3,855 |
| 2020-07-20 | $17.00 | $17.00 | $17.00 | $17.00 | $15.84 | 0 |
| 2020-07-17 | $17.00 | $17.00 | $17.00 | $17.00 | $15.84 | 432 |
| 2020-07-16 | $16.50 | $16.50 | $16.28 | $16.28 | $15.17 | 803 |
| 2020-07-15 | $16.50 | $16.50 | $16.50 | $16.50 | $15.38 | 100 |
| 2020-07-14 | $16.48 | $16.48 | $16.48 | $16.48 | $15.36 | 2 |
| 2020-07-13 | $16.75 | $16.75 | $16.46 | $16.48 | $15.17 | 1,520 |
| 2020-07-10 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 53 |
| 2020-07-09 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 1,298 |
| 2020-07-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 267 |
| 2020-07-07 | $16.56 | $17.50 | $16.51 | $17.25 | $15.88 | 2,932 |
| 2020-07-06 | $17.00 | $17.00 | $16.55 | $16.55 | $15.24 | 1,226 |
| 2020-07-02 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 10 |
| 2020-07-01 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 470 |
| 2020-06-30 | $16.90 | $16.90 | $16.90 | $16.90 | $15.56 | 330 |
| 2020-06-29 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 300 |
| 2020-06-26 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 393 |
| 2020-06-25 | $16.51 | $16.51 | $16.51 | $16.51 | $15.20 | 1 |
| 2020-06-24 | $17.03 | $17.03 | $16.51 | $16.51 | $15.20 | 7,208 |
| 2020-06-23 | $17.50 | $17.50 | $17.50 | $17.50 | $16.11 | 50 |
| 2020-06-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.11 | 1 |
| 2020-06-19 | $17.50 | $17.50 | $17.50 | $17.50 | $16.11 | 1 |
| 2020-06-18 | $17.50 | $17.50 | $17.50 | $17.50 | $16.11 | 340 |
| 2020-06-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.11 | 0 |
| 2020-06-16 | $16.59 | $17.50 | $16.59 | $17.50 | $16.11 | 5,172 |
| 2020-06-15 | $16.61 | $16.61 | $16.57 | $16.57 | $15.26 | 1,087 |
| 2020-06-12 | $17.50 | $17.50 | $17.00 | $17.00 | $15.65 | 2,990 |
| 2020-06-11 | $17.97 | $17.97 | $17.97 | $17.97 | $16.54 | 0 |
| 2020-06-10 | $17.97 | $17.97 | $17.97 | $17.97 | $16.54 | 221 |
| 2020-06-09 | $18.18 | $18.18 | $17.65 | $17.65 | $16.25 | 1,737 |
| 2020-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.57 | 0 |
| 2020-06-05 | $17.75 | $18.00 | $17.75 | $18.00 | $16.57 | 1,562 |
| 2020-06-04 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 10 |
| 2020-06-03 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 1 |
| 2020-06-02 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 1,087 |
| 2020-06-01 | $17.00 | $17.00 | $16.57 | $16.57 | $15.26 | 327 |
| 2020-05-29 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 417 |
| 2020-05-28 | $17.00 | $17.05 | $17.00 | $17.05 | $15.70 | 404 |
| 2020-05-27 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 1,163 |
| 2020-05-26 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 215 |
| 2020-05-22 | $16.50 | $16.99 | $16.50 | $16.55 | $15.24 | 881 |
| 2020-05-21 | $17.01 | $17.01 | $16.76 | $16.76 | $15.43 | 311 |
| 2020-05-20 | $17.26 | $17.26 | $17.26 | $17.26 | $15.89 | 401 |
| 2020-05-19 | $17.00 | $17.98 | $17.00 | $17.98 | $16.55 | 1,984 |
| 2020-05-18 | $16.96 | $17.35 | $16.96 | $17.05 | $15.70 | 1,986 |
| 2020-05-15 | $16.96 | $16.96 | $16.75 | $16.75 | $15.42 | 847 |
| 2020-05-14 | $16.50 | $17.00 | $16.50 | $16.97 | $15.62 | 2,301 |
| 2020-05-13 | $16.76 | $16.76 | $16.50 | $16.50 | $15.19 | 3,810 |
| 2020-05-12 | $16.80 | $17.00 | $16.80 | $17.00 | $15.65 | 1,611 |
| 2020-05-11 | $17.02 | $17.02 | $17.00 | $17.00 | $15.65 | 1,410 |
| 2020-05-08 | $17.02 | $17.02 | $17.02 | $17.02 | $15.67 | 0 |
| 2020-05-07 | $17.02 | $17.02 | $17.02 | $17.02 | $15.67 | 600 |
| 2020-05-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 3,100 |
| 2020-05-05 | $17.50 | $17.50 | $17.50 | $17.50 | $16.11 | 0 |
| 2020-05-04 | $17.25 | $17.99 | $17.25 | $17.50 | $16.11 | 1,900 |
| 2020-05-01 | $16.52 | $17.25 | $16.51 | $17.25 | $15.88 | 1,498 |
| 2020-04-30 | $17.50 | $17.50 | $16.50 | $16.51 | $15.20 | 3,564 |
| 2020-04-29 | $16.93 | $17.95 | $16.93 | $17.95 | $16.53 | 76,619 |
| 2020-04-28 | $16.92 | $16.94 | $16.60 | $16.60 | $15.28 | 2,841 |
| 2020-04-27 | $16.84 | $16.90 | $16.84 | $16.90 | $15.56 | 2,420 |
| 2020-04-24 | $16.60 | $16.60 | $16.50 | $16.50 | $15.19 | 1,800 |
| 2020-04-23 | $16.52 | $16.75 | $16.52 | $16.61 | $15.29 | 2,250 |
| 2020-04-22 | $17.00 | $17.00 | $16.50 | $16.50 | $15.19 | 1,400 |
| 2020-04-21 | $16.35 | $16.35 | $16.35 | $16.35 | $15.05 | 59 |
| 2020-04-20 | $16.35 | $16.35 | $16.35 | $16.35 | $15.05 | 0 |
| 2020-04-17 | $17.00 | $17.10 | $16.35 | $16.35 | $15.05 | 3,037 |
| 2020-04-16 | $17.00 | $17.00 | $16.55 | $16.55 | $15.24 | 651 |
| 2020-04-15 | $17.00 | $17.00 | $16.71 | $16.71 | $15.38 | 700 |
| 2020-04-14 | $17.25 | $17.25 | $17.25 | $17.25 | $15.88 | 983 |
| 2020-04-13 | $17.95 | $17.95 | $17.25 | $17.25 | $15.70 | 410 |
| 2020-04-09 | $17.10 | $17.10 | $17.10 | $17.10 | $15.56 | 27,851 |
| 2020-04-08 | $16.76 | $16.76 | $16.76 | $16.76 | $15.25 | 0 |
| 2020-04-07 | $16.76 | $16.76 | $16.76 | $16.76 | $15.25 | 0 |
| 2020-04-06 | $16.76 | $17.00 | $16.76 | $16.76 | $15.25 | 2,425 |
| 2020-04-03 | $17.95 | $17.95 | $17.95 | $17.95 | $16.34 | 77 |
| 2020-04-02 | $17.85 | $17.95 | $17.85 | $17.95 | $16.34 | 400 |
| 2020-04-01 | $18.00 | $18.00 | $18.00 | $18.00 | $16.38 | 0 |
| 2020-03-31 | $17.00 | $18.00 | $17.00 | $18.00 | $16.38 | 2,134 |
| 2020-03-30 | $17.00 | $17.00 | $17.00 | $17.00 | $15.47 | 125 |
| 2020-03-27 | $17.00 | $17.00 | $17.00 | $17.00 | $15.47 | 1,472 |
| 2020-03-26 | $17.00 | $17.00 | $17.00 | $17.00 | $15.47 | 1,604 |
| 2020-03-25 | $16.25 | $16.25 | $16.25 | $16.25 | $14.79 | 137 |
| 2020-03-24 | $16.00 | $16.00 | $15.25 | $15.25 | $13.88 | 861 |
| 2020-03-23 | $16.25 | $16.25 | $16.25 | $16.25 | $14.79 | 600 |
| 2020-03-20 | $18.50 | $18.50 | $18.10 | $18.10 | $16.47 | 3,229 |
| 2020-03-19 | $18.10 | $18.25 | $18.10 | $18.25 | $16.61 | 1,500 |
| 2020-03-18 | $19.00 | $19.00 | $18.10 | $18.25 | $16.61 | 3,153 |
| 2020-03-17 | $21.25 | $21.25 | $18.14 | $18.14 | $16.51 | 1,577 |
| 2020-03-16 | $19.25 | $19.25 | $19.00 | $19.00 | $17.29 | 433 |
| 2020-03-13 | $19.25 | $19.25 | $19.25 | $19.25 | $17.52 | 0 |
| 2020-03-12 | $19.06 | $19.26 | $18.55 | $19.25 | $17.52 | 11,900 |
| 2020-03-11 | $22.02 | $23.00 | $20.00 | $20.00 | $18.20 | 3,521 |
| 2020-03-10 | $23.00 | $23.00 | $23.00 | $23.00 | $20.93 | 0 |
| 2020-03-09 | $23.01 | $23.01 | $23.00 | $23.00 | $20.93 | 700 |
| 2020-03-06 | $23.50 | $23.50 | $23.01 | $23.50 | $21.39 | 3,428 |
| 2020-03-05 | $23.50 | $23.50 | $23.50 | $23.50 | $21.39 | 284 |
| 2020-03-04 | $24.00 | $24.00 | $24.00 | $24.00 | $21.84 | 0 |
| 2020-03-03 | $24.50 | $24.50 | $24.00 | $24.00 | $21.84 | 300 |
| 2020-03-02 | $24.50 | $24.50 | $24.00 | $24.50 | $22.30 | 503 |
| 2020-02-28 | $24.00 | $24.00 | $24.00 | $24.00 | $21.84 | 35 |
| 2020-02-27 | $24.00 | $24.00 | $23.95 | $24.00 | $21.84 | 2,742 |
| 2020-02-26 | $24.00 | $24.00 | $24.00 | $24.00 | $21.84 | 200 |
| 2020-02-25 | $23.75 | $23.75 | $23.75 | $23.75 | $21.61 | 0 |
| 2020-02-24 | $23.95 | $23.95 | $23.75 | $23.75 | $21.61 | 262 |
| 2020-02-21 | $24.00 | $24.00 | $24.00 | $24.00 | $21.84 | 0 |
| 2020-02-20 | $24.90 | $24.90 | $24.00 | $24.00 | $21.84 | 2,536 |
| 2020-02-19 | $24.88 | $24.90 | $24.88 | $24.90 | $22.66 | 1,721 |
| 2020-02-18 | $23.60 | $24.80 | $23.60 | $24.50 | $22.30 | 2,322 |
| 2020-02-14 | $23.75 | $23.75 | $23.75 | $23.75 | $21.61 | 0 |
| 2020-02-13 | $23.75 | $23.75 | $23.75 | $23.75 | $21.61 | 807 |
| 2020-02-12 | $23.75 | $23.75 | $23.75 | $23.75 | $21.61 | 232 |
| 2020-02-11 | $23.75 | $23.75 | $23.75 | $23.75 | $21.61 | 500 |
| 2020-02-10 | $24.03 | $24.03 | $24.00 | $24.00 | $21.84 | 257 |
| 2020-02-07 | $24.00 | $24.00 | $24.00 | $24.00 | $21.84 | 1 |
| 2020-02-06 | $24.00 | $24.00 | $24.00 | $24.00 | $21.84 | 100 |
| 2020-02-04 | $25.00 | $25.00 | $25.00 | $25.00 | $22.75 | 80 |
| 2020-02-03 | $25.00 | $25.00 | $25.00 | $25.00 | $22.75 | 5 |
| 2020-01-31 | $24.00 | $25.00 | $24.00 | $25.00 | $22.75 | 1,200 |
| 2020-01-30 | $24.50 | $24.50 | $24.50 | $24.50 | $22.30 | 105 |
| 2020-01-29 | $25.00 | $25.00 | $24.75 | $24.75 | $22.53 | 521 |
| 2020-01-28 | $25.25 | $25.25 | $25.25 | $25.25 | $22.98 | 816 |
| 2020-01-27 | $24.75 | $24.75 | $24.75 | $24.75 | $22.53 | 0 |
| 2020-01-24 | $24.75 | $24.75 | $24.75 | $24.75 | $22.53 | 240 |
| 2020-01-23 | $24.25 | $24.25 | $24.25 | $24.25 | $22.07 | 1,289 |
| 2020-01-22 | $22.98 | $23.50 | $22.98 | $23.50 | $21.39 | 2,119 |
| 2020-01-21 | $22.65 | $22.65 | $22.50 | $22.50 | $20.48 | 355 |
| 2020-01-17 | $22.99 | $22.99 | $22.99 | $22.99 | $20.92 | 994 |
| 2020-01-16 | $22.90 | $22.90 | $22.90 | $22.90 | $20.84 | 30 |
| 2020-01-15 | $22.90 | $22.90 | $22.90 | $22.90 | $20.84 | 100 |
| 2020-01-14 | $22.90 | $22.90 | $22.90 | $22.90 | $20.84 | 80 |
| 2020-01-13 | $22.90 | $22.90 | $22.90 | $22.90 | $20.84 | 932 |
| 2020-01-10 | $23.00 | $23.00 | $22.46 | $22.90 | $20.84 | 3,253 |
| 2020-01-09 | $23.35 | $23.35 | $23.35 | $23.35 | $21.25 | 117 |
| 2020-01-08 | $22.90 | $23.10 | $22.90 | $23.10 | $21.02 | 935 |
| 2020-01-07 | $22.63 | $22.63 | $22.63 | $22.63 | $20.60 | 54 |
| 2020-01-06 | $22.67 | $22.67 | $22.63 | $22.63 | $20.42 | 347 |
| 2020-01-03 | $22.67 | $22.67 | $22.67 | $22.67 | $20.45 | 301 |
| 2020-01-02 | $24.93 | $24.93 | $24.93 | $24.93 | $22.49 | 150 |
| 2019-12-31 | $23.50 | $23.50 | $23.50 | $23.50 | $21.20 | 199 |
| 2019-12-30 | $22.46 | $22.46 | $22.46 | $22.46 | $20.26 | 0 |
| 2019-12-27 | $22.46 | $22.46 | $22.46 | $22.46 | $20.26 | 0 |
| 2019-12-26 | $22.46 | $22.46 | $22.46 | $22.46 | $20.26 | 266 |
| 2019-12-24 | $22.46 | $22.46 | $22.46 | $22.46 | $20.26 | 0 |
| 2019-12-23 | $22.46 | $22.46 | $22.46 | $22.46 | $20.26 | 209 |
| 2019-12-20 | $22.10 | $23.50 | $22.10 | $22.32 | $20.14 | 540 |
| 2019-12-19 | $22.76 | $23.00 | $22.76 | $23.00 | $20.75 | 443 |
| 2019-12-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.75 | 0 |
| 2019-12-17 | $21.81 | $23.00 | $21.81 | $23.00 | $20.75 | 2,301 |
| 2019-12-16 | $22.20 | $22.20 | $22.20 | $22.20 | $20.03 | 267 |
| 2019-12-13 | $22.50 | $22.50 | $22.50 | $22.50 | $20.30 | 2 |
| 2019-12-12 | $22.29 | $22.50 | $22.29 | $22.50 | $20.30 | 926 |
| 2019-12-11 | $22.26 | $22.26 | $22.26 | $22.26 | $20.08 | 12 |
| 2019-12-10 | $21.75 | $22.26 | $21.75 | $22.26 | $20.08 | 654 |
| 2019-12-09 | $21.61 | $21.61 | $21.61 | $21.61 | $19.50 | 0 |
| 2019-12-06 | $21.61 | $21.61 | $21.61 | $21.61 | $19.50 | 0 |
| 2019-12-05 | $21.81 | $21.81 | $21.61 | $21.61 | $19.50 | 2,000 |
| 2019-12-04 | $21.62 | $21.70 | $21.61 | $21.70 | $19.58 | 827 |
| 2019-12-03 | $21.60 | $21.70 | $21.60 | $21.70 | $19.58 | 2,453 |
| 2019-12-02 | $22.05 | $22.05 | $21.75 | $21.75 | $19.62 | 605 |
| 2019-11-29 | $22.10 | $22.10 | $22.10 | $22.10 | $19.94 | 0 |
| 2019-11-27 | $22.10 | $22.10 | $22.10 | $22.10 | $19.94 | 0 |
| 2019-11-26 | $22.10 | $22.10 | $22.10 | $22.10 | $19.94 | 173 |
| 2019-11-25 | $22.10 | $22.10 | $22.10 | $22.10 | $19.94 | 707 |
| 2019-11-22 | $22.25 | $22.25 | $22.15 | $22.15 | $19.98 | 1,270 |
| 2019-11-21 | $22.35 | $22.35 | $22.35 | $22.35 | $20.16 | 102 |
| 2019-11-20 | $22.35 | $22.35 | $22.35 | $22.35 | $20.16 | 200 |
| 2019-11-19 | $22.89 | $22.89 | $22.89 | $22.89 | $20.65 | 26 |
| 2019-11-18 | $22.89 | $22.89 | $22.89 | $22.89 | $20.65 | 100 |
| 2019-11-15 | $22.50 | $22.50 | $22.50 | $22.50 | $20.30 | 817 |
| 2019-11-14 | $23.00 | $23.00 | $23.00 | $23.00 | $20.75 | 100 |
| 2019-11-13 | $22.51 | $22.51 | $22.51 | $22.51 | $20.31 | 0 |
| 2019-11-12 | $22.51 | $22.51 | $22.51 | $22.51 | $20.31 | 100 |
| 2019-11-11 | $23.01 | $23.01 | $22.30 | $22.50 | $20.30 | 2,102 |
| 2019-11-08 | $23.19 | $24.50 | $23.19 | $24.00 | $21.65 | 1,098 |
| 2019-11-07 | $23.05 | $23.05 | $23.05 | $23.05 | $20.79 | 0 |
| 2019-11-06 | $23.05 | $23.05 | $23.05 | $23.05 | $20.79 | 327 |
| 2019-11-05 | $23.05 | $23.05 | $23.05 | $23.05 | $20.79 | 3 |
| 2019-11-04 | $23.05 | $23.05 | $23.05 | $23.05 | $20.79 | 0 |
| 2019-11-01 | $22.80 | $23.05 | $22.80 | $23.05 | $20.79 | 396 |
| 2019-10-31 | $22.85 | $22.85 | $22.85 | $22.85 | $20.61 | 2,614 |
| 2019-10-30 | $22.51 | $22.51 | $22.51 | $22.51 | $20.31 | 327 |
| 2019-10-29 | $22.25 | $22.45 | $22.25 | $22.45 | $20.25 | 653 |
| 2019-10-28 | $22.35 | $22.35 | $22.35 | $22.35 | $20.16 | 221 |
| 2019-10-25 | $22.15 | $22.35 | $21.72 | $21.72 | $19.59 | 421 |
| 2019-10-24 | $22.40 | $22.40 | $22.40 | $22.40 | $20.21 | 0 |
| 2019-10-23 | $22.40 | $22.40 | $22.40 | $22.40 | $20.21 | 35 |
| 2019-10-22 | $22.40 | $22.40 | $22.40 | $22.40 | $20.21 | 18 |
| 2019-10-21 | $21.70 | $22.50 | $21.70 | $22.40 | $20.21 | 2,085 |
| 2019-10-18 | $21.13 | $21.13 | $21.13 | $21.13 | $19.06 | 1,559 |
| 2019-10-17 | $21.50 | $21.50 | $21.50 | $21.50 | $19.40 | 300 |
| 2019-10-16 | $21.13 | $21.13 | $21.13 | $21.13 | $19.06 | 800 |
| 2019-10-15 | $21.50 | $21.50 | $21.09 | $21.21 | $19.13 | 1,391 |
| 2019-10-14 | $21.26 | $21.26 | $21.26 | $21.26 | $19.00 | 0 |
| 2019-10-11 | $21.21 | $21.21 | $21.21 | $21.21 | $18.96 | 1,000 |
| 2019-10-10 | $21.26 | $21.26 | $21.26 | $21.26 | $19.00 | 1,000 |
| 2019-10-09 | $21.26 | $21.26 | $21.26 | $21.26 | $19.00 | 0 |
| 2019-10-08 | $21.26 | $21.26 | $21.26 | $21.26 | $19.00 | 3 |
| 2019-10-07 | $21.70 | $21.70 | $21.26 | $21.26 | $19.00 | 1,407 |
| 2019-10-04 | $21.35 | $21.35 | $21.35 | $21.35 | $19.08 | 0 |
| 2019-10-03 | $21.35 | $21.35 | $21.35 | $21.35 | $19.08 | 0 |
| 2019-10-02 | $21.35 | $21.35 | $21.35 | $21.35 | $19.08 | 100 |
| 2019-10-01 | $21.35 | $21.35 | $21.35 | $21.35 | $19.08 | 500 |
| 2019-09-30 | $21.35 | $21.35 | $21.35 | $21.35 | $19.08 | 300 |
| 2019-09-27 | $21.35 | $21.35 | $21.35 | $21.35 | $19.08 | 0 |
| 2019-09-26 | $21.09 | $21.35 | $21.09 | $21.35 | $19.08 | 382 |
| 2019-09-25 | $21.09 | $21.09 | $21.09 | $21.09 | $18.85 | 0 |
| 2019-09-24 | $21.09 | $21.09 | $21.09 | $21.09 | $18.85 | 0 |
| 2019-09-23 | $21.09 | $21.09 | $21.09 | $21.09 | $18.85 | 0 |
| 2019-09-20 | $21.09 | $21.09 | $21.09 | $21.09 | $18.85 | 752 |
| 2019-09-19 | $21.60 | $21.60 | $21.60 | $21.60 | $19.30 | 0 |
| 2019-09-18 | $21.60 | $21.60 | $21.60 | $21.60 | $19.30 | 80 |
| 2019-09-17 | $21.00 | $21.60 | $21.00 | $21.60 | $19.30 | 3,364 |
| 2019-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $18.77 | 64 |
| 2019-09-13 | $20.60 | $21.00 | $20.52 | $21.00 | $18.77 | 8,252 |
| 2019-09-12 | $20.59 | $20.59 | $20.59 | $20.59 | $18.40 | 101 |
| 2019-09-11 | $20.50 | $20.50 | $20.50 | $20.50 | $18.32 | 87 |
| 2019-09-10 | $20.50 | $20.50 | $20.50 | $20.50 | $18.32 | 0 |
| 2019-09-09 | $20.41 | $20.50 | $20.41 | $20.50 | $18.32 | 502 |
| 2019-09-06 | $20.50 | $20.50 | $20.38 | $20.50 | $18.32 | 1,088 |
| 2019-09-05 | $20.48 | $20.48 | $20.48 | $20.48 | $18.30 | 200 |
| 2019-09-04 | $20.38 | $20.38 | $20.38 | $20.38 | $18.21 | 0 |
| 2019-09-03 | $20.36 | $20.39 | $20.36 | $20.38 | $18.21 | 1,968 |
| 2019-08-30 | $20.39 | $20.39 | $20.39 | $20.39 | $18.22 | 430 |
| 2019-08-29 | $20.53 | $20.60 | $20.40 | $20.40 | $18.23 | 6,373 |
| 2019-08-28 | $20.51 | $20.51 | $20.51 | $20.51 | $18.33 | 55 |
| 2019-08-27 | $20.52 | $20.52 | $20.40 | $20.51 | $18.33 | 1,633 |
| 2019-08-26 | $20.60 | $20.60 | $20.60 | $20.60 | $18.41 | 385 |
| 2019-08-23 | $20.72 | $20.72 | $20.72 | $20.72 | $18.52 | 0 |
| 2019-08-22 | $20.72 | $20.72 | $20.72 | $20.72 | $18.52 | 0 |
| 2019-08-21 | $20.72 | $20.72 | $20.72 | $20.72 | $18.52 | 0 |
| 2019-08-20 | $20.66 | $20.72 | $20.66 | $20.72 | $18.52 | 845 |
| 2019-08-19 | $20.41 | $20.41 | $20.41 | $20.41 | $18.24 | 500 |
| 2019-08-16 | $20.50 | $20.50 | $20.50 | $20.50 | $18.32 | 886 |
| 2019-08-15 | $20.94 | $20.94 | $20.40 | $20.40 | $18.23 | 3,949 |
| 2019-08-14 | $20.85 | $20.85 | $20.85 | $20.85 | $18.63 | 300 |
| 2019-08-13 | $20.85 | $20.85 | $20.85 | $20.85 | $18.63 | 70 |
| 2019-08-12 | $20.85 | $20.85 | $20.85 | $20.85 | $18.63 | 1,204 |
| 2019-08-09 | $20.85 | $20.95 | $20.85 | $20.90 | $18.68 | 657 |
| 2019-08-08 | $20.75 | $20.75 | $20.75 | $20.75 | $18.54 | 223 |
| 2019-08-07 | $20.80 | $20.80 | $20.76 | $20.76 | $18.55 | 2,200 |
| 2019-08-06 | $20.89 | $20.89 | $20.89 | $20.89 | $18.67 | 72 |
| 2019-08-05 | $20.80 | $20.89 | $20.80 | $20.89 | $18.67 | 1,500 |
| 2019-08-02 | $20.80 | $20.89 | $20.80 | $20.89 | $18.67 | 1,514 |
| 2019-08-01 | $21.30 | $21.30 | $20.80 | $20.80 | $18.59 | 4,779 |
| 2019-07-31 | $21.05 | $21.30 | $21.05 | $21.30 | $19.04 | 377 |
| 2019-07-30 | $21.04 | $21.04 | $21.04 | $21.04 | $18.80 | 29 |
| 2019-07-29 | $20.95 | $21.04 | $20.95 | $21.04 | $18.80 | 646 |
| 2019-07-26 | $20.85 | $20.85 | $20.85 | $20.85 | $18.63 | 75 |
| 2019-07-25 | $20.80 | $20.85 | $20.80 | $20.85 | $18.63 | 1,107 |
| 2019-07-24 | $20.76 | $20.76 | $20.76 | $20.76 | $18.55 | 0 |
| 2019-07-23 | $20.85 | $21.00 | $20.76 | $20.76 | $18.55 | 1,100 |
| 2019-07-22 | $20.75 | $20.75 | $20.75 | $20.75 | $18.54 | 0 |
| 2019-07-19 | $20.75 | $20.75 | $20.75 | $20.75 | $18.54 | 0 |
| 2019-07-18 | $20.75 | $20.75 | $20.75 | $20.75 | $18.54 | 500 |
| 2019-07-17 | $20.85 | $20.85 | $20.85 | $20.85 | $18.63 | 0 |
| 2019-07-16 | $20.80 | $20.85 | $20.80 | $20.85 | $18.63 | 755 |
| 2019-07-15 | $20.85 | $20.85 | $20.85 | $20.85 | $18.47 | 657 |
| 2019-07-12 | $20.75 | $20.80 | $20.75 | $20.80 | $18.42 | 1,038 |
| 2019-07-11 | $20.75 | $20.75 | $20.75 | $20.75 | $18.38 | 1,304 |
| 2019-07-10 | $20.66 | $20.90 | $20.66 | $20.90 | $18.51 | 2,331 |
| 2019-07-09 | $20.64 | $20.64 | $20.64 | $20.64 | $18.28 | 50 |
| 2019-07-08 | $20.64 | $20.64 | $20.64 | $20.64 | $18.28 | 1 |
| 2019-07-05 | $20.64 | $20.64 | $20.64 | $20.64 | $18.28 | 100 |
| 2019-07-03 | $20.64 | $20.64 | $20.64 | $20.64 | $18.28 | 120 |
| 2019-07-02 | $21.35 | $21.35 | $21.35 | $21.35 | $18.91 | 103 |
| 2019-07-01 | $20.63 | $20.63 | $20.63 | $20.63 | $18.27 | 51 |
| 2019-06-28 | $20.63 | $20.63 | $20.63 | $20.63 | $18.27 | 640 |
| 2019-06-27 | $21.20 | $21.39 | $20.63 | $21.39 | $18.94 | 1,085 |
| 2019-06-26 | $20.64 | $20.64 | $20.63 | $20.63 | $18.27 | 949 |
| 2019-06-25 | $20.65 | $20.65 | $20.65 | $20.65 | $18.29 | 0 |
| 2019-06-24 | $20.65 | $20.65 | $20.65 | $20.65 | $18.29 | 0 |
| 2019-06-21 | $20.65 | $20.65 | $20.65 | $20.65 | $18.29 | 1,895 |
| 2019-06-19 | $20.80 | $21.00 | $20.80 | $21.00 | $18.60 | 1,476 |
| 2019-06-18 | $20.75 | $20.75 | $20.75 | $20.75 | $18.38 | 2,064 |
| 2019-06-17 | $20.95 | $20.95 | $20.95 | $20.95 | $18.55 | 510 |
| 2019-06-14 | $20.58 | $20.58 | $20.58 | $20.58 | $18.23 | 275 |
| 2019-06-13 | $20.70 | $20.70 | $20.70 | $20.70 | $18.33 | 25 |
| 2019-06-12 | $20.70 | $20.70 | $20.70 | $20.70 | $18.33 | 330 |
| 2019-06-11 | $20.85 | $20.85 | $20.85 | $20.85 | $18.47 | 100 |
| 2019-06-10 | $20.85 | $20.85 | $20.85 | $20.85 | $18.47 | 859 |
| 2019-06-07 | $20.75 | $20.75 | $20.75 | $20.75 | $18.38 | 600 |
| 2019-06-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.16 | 1 |
| 2019-06-05 | $20.50 | $20.50 | $20.50 | $20.50 | $18.16 | 0 |
| 2019-06-04 | $20.50 | $20.50 | $20.50 | $20.50 | $18.16 | 503 |
| 2019-06-03 | $20.60 | $20.60 | $20.60 | $20.60 | $18.24 | 56 |
| 2019-05-31 | $20.51 | $20.60 | $20.50 | $20.60 | $18.24 | 883 |
| 2019-05-30 | $20.75 | $20.85 | $20.55 | $20.55 | $18.20 | 2,073 |
| 2019-05-29 | $20.55 | $20.55 | $20.55 | $20.55 | $18.20 | 1,158 |
| 2019-05-28 | $20.55 | $20.55 | $20.55 | $20.55 | $18.20 | 0 |
| 2019-05-24 | $20.55 | $20.55 | $20.55 | $20.55 | $18.20 | 15 |
| 2019-05-23 | $20.55 | $20.55 | $20.50 | $20.55 | $18.20 | 3,215 |
| 2019-05-22 | $20.55 | $20.55 | $20.55 | $20.55 | $18.20 | 168 |
| 2019-05-21 | $20.45 | $20.58 | $20.45 | $20.55 | $18.20 | 1,018 |
| 2019-05-20 | $20.50 | $20.50 | $20.26 | $20.45 | $18.11 | 6,154 |
| 2019-05-17 | $20.25 | $20.25 | $20.25 | $20.25 | $17.93 | 0 |
| 2019-05-16 | $20.25 | $20.25 | $20.25 | $20.25 | $17.93 | 505 |
| 2019-05-15 | $20.25 | $20.25 | $20.25 | $20.25 | $17.93 | 2 |
| 2019-05-14 | $20.25 | $20.25 | $20.25 | $20.25 | $17.93 | 1 |
| 2019-05-13 | $20.30 | $20.30 | $20.25 | $20.25 | $17.93 | 401 |
| 2019-05-10 | $21.00 | $21.00 | $21.00 | $21.00 | $18.60 | 1 |
| 2019-05-09 | $21.00 | $21.00 | $21.00 | $21.00 | $18.60 | 400 |
| 2019-05-08 | $20.50 | $21.04 | $20.50 | $21.04 | $18.63 | 373 |
| 2019-05-07 | $20.75 | $21.85 | $20.75 | $21.85 | $19.35 | 2,059 |
| 2019-05-06 | $20.75 | $20.75 | $20.75 | $20.75 | $18.38 | 0 |
| 2019-05-03 | $20.60 | $20.95 | $20.50 | $20.75 | $18.38 | 4,669 |
| 2019-05-02 | $20.70 | $20.70 | $20.50 | $20.70 | $18.33 | 5,722 |
| 2019-05-01 | $20.75 | $20.75 | $20.75 | $20.75 | $18.38 | 648 |
| 2019-04-30 | $20.80 | $20.80 | $19.85 | $20.51 | $18.16 | 13,274 |
| 2019-04-29 | $22.00 | $22.00 | $22.00 | $22.00 | $19.48 | 254 |
| 2019-04-26 | $20.90 | $20.90 | $20.90 | $20.90 | $18.51 | 300 |
| 2019-04-25 | $20.76 | $20.76 | $20.76 | $20.76 | $18.39 | 500 |
| 2019-04-24 | $20.75 | $20.75 | $20.75 | $20.75 | $18.38 | 0 |
| 2019-04-23 | $20.75 | $20.75 | $20.75 | $20.75 | $18.38 | 707 |
| 2019-04-22 | $20.80 | $20.80 | $20.80 | $20.80 | $18.42 | 0 |
| 2019-04-18 | $20.80 | $20.80 | $20.80 | $20.80 | $18.42 | 0 |
| 2019-04-17 | $20.63 | $20.63 | $20.63 | $20.63 | $18.27 | 25 |
| 2019-04-16 | $20.80 | $20.80 | $20.80 | $20.80 | $18.42 | 37 |
| 2019-04-15 | $20.80 | $20.80 | $20.80 | $20.80 | $18.27 | 201 |
| 2019-04-12 | $20.60 | $20.60 | $20.60 | $20.60 | $18.10 | 150 |
| 2019-04-11 | $20.60 | $20.60 | $20.60 | $20.60 | $18.10 | 150 |
| 2019-04-10 | $20.50 | $20.75 | $20.50 | $20.75 | $18.23 | 1,361 |
| 2019-04-09 | $20.00 | $20.00 | $20.00 | $20.00 | $17.57 | 645 |
| 2019-04-08 | $20.00 | $20.00 | $20.00 | $20.00 | $17.57 | 302 |
| 2019-04-05 | $20.25 | $20.25 | $20.00 | $20.00 | $17.57 | 1,150 |
| 2019-04-04 | $20.60 | $20.60 | $20.60 | $20.60 | $18.10 | 35 |
| 2019-04-03 | $20.60 | $20.60 | $20.60 | $20.60 | $18.10 | 40 |
| 2019-04-02 | $20.00 | $20.60 | $19.90 | $20.60 | $18.10 | 4,321 |
| 2019-04-01 | $20.00 | $20.00 | $20.00 | $20.00 | $17.57 | 642 |
| 2019-03-29 | $20.25 | $20.25 | $20.25 | $20.25 | $17.79 | 901 |
| 2019-03-28 | $20.25 | $20.25 | $20.25 | $20.25 | $17.79 | 0 |
| 2019-03-27 | $20.25 | $20.25 | $20.25 | $20.25 | $17.79 | 1,062 |
| 2019-03-26 | $20.25 | $20.60 | $20.00 | $20.60 | $18.10 | 4,225 |
| 2019-03-25 | $20.30 | $20.30 | $20.30 | $20.30 | $17.83 | 69 |
| 2019-03-22 | $20.30 | $20.30 | $20.30 | $20.30 | $17.83 | 0 |
| 2019-03-21 | $20.25 | $20.30 | $20.25 | $20.30 | $17.83 | 1,016 |
| 2019-03-20 | $20.25 | $20.25 | $20.25 | $20.25 | $17.79 | 544 |
| 2019-03-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.33 | 510 |
| 2019-03-18 | $20.25 | $20.25 | $20.25 | $20.25 | $17.79 | 102 |
| 2019-03-14 | $20.25 | $20.25 | $20.25 | $20.25 | $17.79 | 300 |
| 2019-03-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.33 | 0 |
| 2019-03-12 | $22.00 | $22.00 | $22.00 | $22.00 | $19.33 | 0 |
| 2019-03-11 | $22.00 | $22.00 | $22.00 | $22.00 | $19.33 | 0 |
| 2019-03-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.33 | 100 |
| 2019-03-07 | $20.25 | $20.25 | $20.25 | $20.25 | $17.79 | 0 |
| 2019-03-06 | $20.25 | $20.25 | $20.25 | $20.25 | $17.79 | 75 |
| 2019-03-05 | $20.25 | $20.25 | $20.25 | $20.25 | $17.79 | 96 |
| 2019-03-04 | $20.30 | $20.50 | $20.25 | $20.25 | $17.79 | 2,300 |
| 2019-03-01 | $20.45 | $20.45 | $20.45 | $20.45 | $17.96 | 0 |
| 2019-02-28 | $20.45 | $20.45 | $20.45 | $20.45 | $17.96 | 0 |
| 2019-02-27 | $20.45 | $20.45 | $20.45 | $20.45 | $17.96 | 290 |
| 2019-02-26 | $20.45 | $20.45 | $20.45 | $20.45 | $17.96 | 100 |
| 2019-02-22 | $20.45 | $20.45 | $20.45 | $20.45 | $17.96 | 60 |
| 2019-02-21 | $20.15 | $20.45 | $20.00 | $20.45 | $17.96 | 3,643 |
| 2019-02-20 | $20.40 | $20.40 | $20.40 | $20.40 | $17.92 | 419 |
| 2019-02-19 | $20.15 | $20.15 | $20.15 | $20.15 | $17.70 | 52 |
| 2019-02-15 | $20.15 | $20.15 | $20.15 | $20.15 | $17.70 | 0 |
| 2019-02-14 | $20.15 | $20.15 | $20.15 | $20.15 | $17.70 | 192 |
| 2019-02-13 | $20.15 | $20.15 | $20.01 | $20.01 | $17.58 | 1,251 |
| 2019-02-12 | $20.39 | $20.39 | $20.39 | $20.39 | $17.91 | 0 |
| 2019-02-11 | $20.39 | $20.39 | $20.39 | $20.39 | $17.91 | 100 |
| 2019-02-08 | $20.40 | $20.40 | $20.39 | $20.39 | $17.91 | 980 |
| 2019-02-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.57 | 0 |
| 2019-02-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.57 | 0 |
| 2019-02-05 | $19.01 | $20.00 | $19.01 | $20.00 | $17.57 | 3,040 |
| 2019-02-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.57 | 3 |
| 2019-02-01 | $19.95 | $20.00 | $19.95 | $20.00 | $17.57 | 1,434 |
| 2019-01-31 | $19.95 | $19.95 | $19.95 | $19.95 | $17.53 | 258 |
| 2019-01-30 | $19.90 | $19.90 | $19.90 | $19.90 | $17.48 | 0 |
| 2019-01-29 | $19.50 | $19.90 | $19.50 | $19.90 | $17.48 | 500 |
| 2019-01-28 | $19.39 | $19.39 | $19.39 | $19.39 | $17.03 | 0 |
| 2019-01-25 | $19.25 | $19.40 | $19.25 | $19.39 | $17.03 | 1,986 |
| 2019-01-24 | $18.90 | $19.10 | $18.90 | $19.10 | $16.78 | 1,141 |
| 2019-01-23 | $18.70 | $18.70 | $18.70 | $18.70 | $16.43 | 495 |
| 2019-01-22 | $18.69 | $18.69 | $18.69 | $18.69 | $16.42 | 15 |
| 2019-01-18 | $18.70 | $18.70 | $18.69 | $18.69 | $16.42 | 415 |
| 2019-01-17 | $17.71 | $17.71 | $17.71 | $17.71 | $15.56 | 119 |
| 2019-01-16 | $17.71 | $17.71 | $17.71 | $17.71 | $15.56 | 0 |
| 2019-01-15 | $18.65 | $18.65 | $17.71 | $17.71 | $15.56 | 398 |
| 2019-01-14 | $18.45 | $18.45 | $18.45 | $18.45 | $16.21 | 11 |
| 2019-01-11 | $18.45 | $18.45 | $18.45 | $18.45 | $16.21 | 0 |
| 2019-01-10 | $18.45 | $18.45 | $18.45 | $18.45 | $16.21 | 1 |
| 2019-01-09 | $18.45 | $18.45 | $18.45 | $18.45 | $16.21 | 0 |
| 2019-01-08 | $18.45 | $18.45 | $17.66 | $18.45 | $16.21 | 2,653 |
| 2019-01-07 | $18.45 | $18.45 | $18.45 | $18.45 | $16.07 | 0 |
| 2019-01-04 | $18.45 | $18.45 | $18.45 | $18.45 | $16.07 | 2,050 |
| 2019-01-03 | $18.50 | $18.50 | $18.50 | $18.50 | $16.11 | 3 |
| 2019-01-02 | $18.50 | $18.50 | $18.50 | $18.50 | $16.11 | 1,195 |
| 2018-12-28 | $18.65 | $18.65 | $18.65 | $18.65 | $16.24 | 102 |
| 2018-12-27 | $18.65 | $18.65 | $18.65 | $18.65 | $16.24 | 0 |
| 2018-12-26 | $18.65 | $18.65 | $18.65 | $18.65 | $16.24 | 1,008 |
| 2018-12-24 | $18.10 | $18.10 | $18.10 | $18.10 | $15.76 | 135 |
| 2018-12-21 | $17.80 | $18.40 | $17.80 | $18.40 | $16.02 | 615 |
| 2018-12-20 | $18.10 | $18.10 | $18.05 | $18.05 | $15.72 | 550 |
| 2018-12-19 | $18.75 | $18.75 | $18.75 | $18.75 | $16.33 | 34 |
| 2018-12-18 | $18.75 | $18.75 | $18.75 | $18.75 | $16.33 | 134 |
| 2018-12-14 | $18.55 | $18.78 | $18.27 | $18.78 | $16.36 | 4,578 |
| 2018-12-13 | $19.00 | $19.00 | $19.00 | $19.00 | $16.55 | 1,000 |
| 2018-12-12 | $18.90 | $18.90 | $18.90 | $18.90 | $16.46 | 0 |
| 2018-12-11 | $18.90 | $18.90 | $18.90 | $18.90 | $16.46 | 100 |
| 2018-12-10 | $19.00 | $19.00 | $18.90 | $18.90 | $16.46 | 500 |
| 2018-12-07 | $19.50 | $19.50 | $18.61 | $18.61 | $16.21 | 3,905 |
| 2018-12-06 | $19.80 | $19.80 | $19.80 | $19.80 | $17.24 | 212 |
| 2018-12-04 | $19.95 | $19.95 | $19.95 | $19.95 | $17.37 | 617 |
| 2018-12-03 | $19.95 | $19.95 | $19.95 | $19.95 | $17.37 | 1,220 |
| 2018-11-30 | $19.95 | $19.95 | $19.95 | $19.95 | $17.37 | 0 |
| 2018-11-29 | $19.95 | $19.95 | $19.95 | $19.95 | $17.37 | 0 |
| 2018-11-28 | $19.85 | $19.95 | $19.85 | $19.95 | $17.37 | 1,017 |
| 2018-11-27 | $19.95 | $19.95 | $19.95 | $19.95 | $17.37 | 19 |
| 2018-11-26 | $19.90 | $19.95 | $19.90 | $19.95 | $17.37 | 750 |
| 2018-11-21 | $19.55 | $19.80 | $19.50 | $19.80 | $17.24 | 3,860 |
| 2018-11-20 | $19.60 | $19.60 | $19.60 | $19.60 | $17.07 | 200 |
| 2018-11-19 | $19.70 | $19.70 | $19.70 | $19.70 | $17.16 | 601 |
| 2018-11-16 | $19.85 | $20.00 | $19.70 | $19.70 | $17.16 | 811 |
| 2018-11-15 | $19.70 | $19.70 | $19.70 | $19.70 | $17.16 | 0 |
| 2018-11-14 | $19.80 | $19.80 | $19.70 | $19.70 | $17.16 | 2,920 |
| 2018-11-13 | $19.90 | $19.90 | $19.90 | $19.90 | $17.33 | 500 |
| 2018-11-12 | $19.90 | $19.90 | $19.90 | $19.90 | $17.33 | 0 |
| 2018-11-09 | $20.80 | $20.80 | $19.90 | $19.90 | $17.33 | 446 |
| 2018-11-08 | $20.80 | $20.80 | $20.80 | $20.80 | $18.11 | 0 |
| 2018-11-07 | $20.80 | $20.80 | $20.80 | $20.80 | $18.11 | 472 |
| 2018-11-06 | $20.80 | $20.80 | $20.80 | $20.80 | $18.11 | 50 |
| 2018-11-05 | $20.80 | $20.80 | $20.80 | $20.80 | $18.11 | 0 |
| 2018-11-02 | $19.85 | $20.80 | $19.85 | $20.80 | $18.11 | 1,004 |
| 2018-11-01 | $20.50 | $20.50 | $20.50 | $20.50 | $17.85 | 34 |
| 2018-10-31 | $20.15 | $20.50 | $20.15 | $20.50 | $17.85 | 2,554 |
| 2018-10-30 | $19.95 | $19.95 | $19.95 | $19.95 | $17.37 | 39 |
| 2018-10-29 | $19.95 | $19.95 | $19.95 | $19.95 | $17.37 | 265 |
| 2018-10-26 | $20.00 | $20.00 | $19.50 | $19.95 | $17.37 | 1,319 |
| 2018-10-25 | $20.22 | $20.22 | $19.75 | $20.00 | $17.42 | 5,148 |
| 2018-10-24 | $20.25 | $20.25 | $20.25 | $20.25 | $17.64 | 150 |
| 2018-10-23 | $20.40 | $20.40 | $20.40 | $20.40 | $17.77 | 80 |
| 2018-10-22 | $20.40 | $20.40 | $20.40 | $20.40 | $17.77 | 0 |
| 2018-10-19 | $20.40 | $20.40 | $20.40 | $20.40 | $17.77 | 1,022 |
| 2018-10-18 | $20.85 | $20.85 | $20.85 | $20.85 | $18.16 | 201 |
| 2018-10-17 | $19.50 | $20.60 | $19.50 | $20.60 | $17.94 | 600 |
| 2018-10-16 | $19.95 | $19.95 | $19.95 | $19.95 | $17.37 | 28 |
| 2018-10-15 | $20.10 | $20.10 | $20.10 | $20.10 | $17.37 | 62 |
| 2018-10-12 | $19.45 | $20.25 | $19.25 | $20.10 | $17.37 | 8,610 |
| 2018-10-11 | $19.03 | $19.03 | $19.03 | $19.03 | $16.45 | 15 |
| 2018-10-10 | $19.15 | $19.15 | $19.00 | $19.03 | $16.45 | 1,448 |
| 2018-10-09 | $19.25 | $19.25 | $19.25 | $19.25 | $16.64 | 198 |
| 2018-10-08 | $19.50 | $19.50 | $19.41 | $19.41 | $16.78 | 940 |
| 2018-10-05 | $19.50 | $19.50 | $19.45 | $19.50 | $16.86 | 1,094 |
| 2018-10-04 | $19.90 | $19.90 | $19.90 | $19.90 | $17.20 | 0 |
| 2018-10-03 | $19.80 | $19.90 | $19.80 | $19.90 | $17.20 | 630 |
| 2018-10-02 | $19.75 | $19.75 | $19.65 | $19.65 | $16.99 | 1,790 |
| 2018-10-01 | $19.75 | $19.75 | $19.75 | $19.75 | $17.07 | 481 |
| 2018-09-28 | $19.95 | $19.95 | $19.81 | $19.85 | $17.16 | 997 |
| 2018-09-27 | $20.05 | $20.05 | $20.00 | $20.00 | $17.29 | 1,500 |
| 2018-09-26 | $20.00 | $20.10 | $20.00 | $20.10 | $17.37 | 700 |
| 2018-09-25 | $20.70 | $20.70 | $20.00 | $20.00 | $17.29 | 1,636 |
| 2018-09-24 | $21.00 | $21.00 | $21.00 | $21.00 | $18.15 | 278 |
| 2018-09-21 | $20.90 | $20.90 | $20.90 | $20.90 | $18.07 | 600 |
| 2018-09-20 | $20.75 | $20.90 | $20.75 | $20.90 | $18.07 | 742 |
| 2018-09-19 | $19.75 | $20.30 | $19.75 | $20.30 | $17.55 | 886 |
| 2018-09-18 | $20.10 | $20.50 | $20.10 | $20.50 | $17.72 | 900 |
| 2018-09-17 | $20.00 | $20.00 | $20.00 | $20.00 | $17.29 | 17 |
| 2018-09-14 | $20.00 | $20.00 | $20.00 | $20.00 | $17.29 | 20 |
| 2018-09-13 | $20.00 | $20.00 | $20.00 | $20.00 | $17.29 | 200 |
| 2018-09-12 | $20.10 | $20.10 | $20.00 | $20.00 | $17.29 | 300 |
| 2018-09-11 | $20.50 | $20.50 | $20.50 | $20.50 | $17.72 | 102 |
| 2018-09-10 | $20.10 | $20.10 | $20.10 | $20.10 | $17.37 | 0 |
| 2018-09-07 | $20.10 | $20.10 | $20.10 | $20.10 | $17.37 | 85 |
| 2018-09-06 | $20.10 | $20.10 | $20.10 | $20.10 | $17.37 | 300 |
| 2018-09-05 | $20.50 | $20.50 | $20.50 | $20.50 | $17.72 | 0 |
| 2018-09-04 | $20.40 | $20.50 | $20.40 | $20.50 | $17.72 | 637 |
| 2018-08-31 | $20.50 | $20.50 | $20.50 | $20.50 | $17.72 | 192 |
| 2018-08-30 | $20.30 | $20.50 | $20.30 | $20.50 | $17.72 | 200 |
| 2018-08-29 | $20.05 | $20.10 | $20.05 | $20.10 | $17.37 | 4,015 |
| 2018-08-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.29 | 90 |
| 2018-08-27 | $20.40 | $20.40 | $20.00 | $20.00 | $17.29 | 3,543 |
| 2018-08-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.29 | 471 |
| 2018-08-23 | $20.05 | $20.05 | $20.05 | $20.05 | $17.33 | 529 |
| 2018-08-22 | $20.25 | $20.25 | $20.25 | $20.25 | $17.50 | 0 |
| 2018-08-21 | $20.25 | $20.25 | $20.25 | $20.25 | $17.50 | 96 |
| 2018-08-20 | $20.25 | $20.25 | $19.75 | $20.25 | $17.50 | 1,528 |
| 2018-08-17 | $20.08 | $20.25 | $20.08 | $20.25 | $17.50 | 1,007 |
| 2018-08-16 | $19.70 | $19.95 | $19.70 | $19.95 | $17.24 | 19,740 |
| 2018-08-15 | $19.55 | $19.70 | $19.55 | $19.70 | $17.03 | 2,146 |
| 2018-08-14 | $19.70 | $19.70 | $19.70 | $19.70 | $17.03 | 4,100 |
| 2018-08-13 | $19.60 | $19.70 | $19.60 | $19.70 | $17.03 | 3,212 |
| 2018-08-10 | $19.70 | $19.70 | $19.70 | $19.70 | $17.03 | 373 |
| 2018-08-09 | $19.55 | $19.63 | $19.55 | $19.63 | $16.97 | 800 |
| 2018-08-08 | $19.40 | $19.50 | $19.40 | $19.50 | $16.86 | 6,805 |
| 2018-08-07 | $19.30 | $19.30 | $19.30 | $19.30 | $16.68 | 136 |
| 2018-08-06 | $19.25 | $19.30 | $19.15 | $19.30 | $16.68 | 5,206 |
| 2018-08-03 | $19.45 | $19.45 | $19.45 | $19.45 | $16.81 | 805 |
| 2018-08-02 | $19.20 | $19.20 | $19.20 | $19.20 | $16.60 | 10 |
| 2018-08-01 | $19.20 | $19.45 | $19.20 | $19.20 | $16.60 | 5,587 |
| 2018-07-31 | $19.20 | $19.45 | $19.20 | $19.45 | $16.81 | 951 |
| 2018-07-30 | $19.45 | $19.45 | $19.33 | $19.40 | $16.77 | 2,926 |
| 2018-07-27 | $19.45 | $19.45 | $19.45 | $19.45 | $16.81 | 300 |
| 2018-07-26 | $19.45 | $19.45 | $19.45 | $19.45 | $16.81 | 1 |
| 2018-07-25 | $19.35 | $19.45 | $19.35 | $19.45 | $16.81 | 1,096 |
| 2018-07-24 | $19.20 | $19.20 | $19.20 | $19.20 | $16.60 | 0 |
| 2018-07-23 | $19.20 | $19.20 | $19.20 | $19.20 | $16.60 | 400 |
| 2018-07-20 | $19.20 | $19.25 | $19.20 | $19.25 | $16.64 | 1,337 |
| 2018-07-19 | $19.20 | $19.20 | $19.15 | $19.15 | $16.55 | 284 |
| 2018-07-18 | $19.15 | $19.16 | $19.15 | $19.16 | $16.56 | 320 |
| 2018-07-17 | $19.15 | $19.15 | $19.15 | $19.15 | $16.55 | 1,611 |
| 2018-07-16 | $19.15 | $19.15 | $19.15 | $19.15 | $16.46 | 52 |
| 2018-07-13 | $19.15 | $19.15 | $19.15 | $19.15 | $16.46 | 200 |
| 2018-07-12 | $18.90 | $19.15 | $18.90 | $19.15 | $16.46 | 1,389 |
| 2018-07-11 | $19.15 | $19.15 | $19.15 | $19.15 | $16.46 | 200 |
| 2018-07-10 | $19.10 | $19.10 | $19.10 | $19.10 | $16.42 | 5,123 |
| 2018-07-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.33 | 531 |
| 2018-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $16.33 | 100 |
| 2018-07-05 | $19.15 | $19.15 | $19.15 | $19.15 | $16.46 | 152 |
| 2018-07-03 | $19.01 | $19.01 | $19.00 | $19.00 | $16.33 | 1,900 |
| 2018-07-02 | $18.80 | $19.10 | $18.70 | $19.10 | $16.42 | 3,217 |
| 2018-06-29 | $18.99 | $18.99 | $18.90 | $18.90 | $16.24 | 459 |
| 2018-06-28 | $18.90 | $18.90 | $18.90 | $18.90 | $16.24 | 1,100 |
| 2018-06-27 | $19.00 | $19.00 | $19.00 | $19.00 | $16.33 | 67 |
| 2018-06-26 | $19.00 | $19.00 | $19.00 | $19.00 | $16.33 | 146 |
| 2018-06-25 | $19.00 | $19.00 | $19.00 | $19.00 | $16.33 | 2 |
| 2018-06-22 | $19.00 | $19.00 | $19.00 | $19.00 | $16.33 | 0 |
| 2018-06-21 | $19.00 | $19.00 | $19.00 | $19.00 | $16.33 | 0 |
| 2018-06-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.33 | 64 |
| 2018-06-19 | $19.00 | $19.00 | $19.00 | $19.00 | $16.33 | 200 |
| 2018-06-18 | $18.80 | $19.05 | $18.70 | $19.05 | $16.37 | 1,238 |
| 2018-06-15 | $18.85 | $18.85 | $18.85 | $18.85 | $16.20 | 41 |
| 2018-06-14 | $18.85 | $18.85 | $18.85 | $18.85 | $16.20 | 500 |
| 2018-06-13 | $18.80 | $18.80 | $18.80 | $18.80 | $16.16 | 200 |
| 2018-06-12 | $19.00 | $19.00 | $19.00 | $19.00 | $16.33 | 1,327 |
| 2018-06-11 | $19.05 | $19.05 | $19.05 | $19.05 | $16.37 | 48 |
| 2018-06-08 | $19.05 | $19.05 | $19.05 | $19.05 | $16.37 | 478 |
| 2018-06-07 | $19.05 | $19.05 | $19.05 | $19.05 | $16.37 | 300 |
| 2018-06-06 | $19.15 | $19.20 | $19.05 | $19.05 | $16.37 | 1,416 |
| 2018-06-05 | $19.05 | $19.05 | $19.05 | $19.05 | $16.37 | 4 |
| 2018-06-04 | $19.05 | $19.05 | $19.05 | $19.05 | $16.37 | 153 |
| 2018-06-01 | $19.00 | $19.10 | $19.00 | $19.10 | $16.42 | 622 |
| 2018-05-31 | $19.01 | $19.01 | $19.01 | $19.01 | $16.34 | 7 |
| 2018-05-30 | $19.01 | $19.01 | $19.01 | $19.01 | $16.34 | 519 |
| 2018-05-29 | $19.00 | $19.00 | $19.00 | $19.00 | $16.33 | 667 |
| 2018-05-25 | $19.00 | $19.00 | $19.00 | $19.00 | $16.33 | 1 |
| 2018-05-24 | $19.00 | $19.00 | $19.00 | $19.00 | $16.33 | 1,826 |
| 2018-05-23 | $19.10 | $19.10 | $19.00 | $19.00 | $16.33 | 1,285 |
| 2018-05-22 | $19.25 | $19.25 | $19.10 | $19.10 | $16.42 | 2,756 |
| 2018-05-21 | $19.20 | $19.20 | $19.20 | $19.20 | $16.50 | 559 |
| 2018-05-18 | $19.20 | $19.20 | $19.20 | $19.20 | $16.50 | 69 |
| 2018-05-17 | $19.20 | $19.20 | $19.20 | $19.20 | $16.50 | 0 |
| 2018-05-16 | $19.20 | $19.20 | $19.20 | $19.20 | $16.50 | 34 |
| 2018-05-15 | $19.20 | $19.20 | $19.20 | $19.20 | $16.50 | 4 |
| 2018-05-14 | $19.25 | $19.25 | $19.20 | $19.20 | $16.50 | 460 |
| 2018-05-11 | $19.30 | $19.30 | $19.30 | $19.30 | $16.59 | 12 |
| 2018-05-10 | $19.30 | $19.30 | $19.30 | $19.30 | $16.59 | 716 |
| 2018-05-09 | $19.45 | $19.45 | $19.45 | $19.45 | $16.72 | 53 |
| 2018-05-08 | $19.30 | $19.50 | $19.30 | $19.45 | $16.72 | 3,300 |
| 2018-05-07 | $19.20 | $19.27 | $19.20 | $19.25 | $16.54 | 2,093 |
| 2018-05-04 | $19.32 | $19.35 | $19.20 | $19.20 | $16.50 | 3,095 |
| 2018-05-03 | $19.38 | $19.38 | $19.32 | $19.32 | $16.60 | 767 |
| 2018-05-02 | $19.33 | $19.33 | $19.32 | $19.32 | $16.60 | 971 |
| 2018-05-01 | $19.30 | $19.38 | $19.25 | $19.32 | $16.60 | 44,966 |
| 2018-04-30 | $19.37 | $19.37 | $19.20 | $19.25 | $16.54 | 13,411 |
| 2018-04-27 | $19.35 | $19.45 | $19.35 | $19.45 | $16.72 | 3,033 |
| 2018-04-26 | $19.45 | $19.45 | $19.30 | $19.45 | $16.72 | 990 |
| 2018-04-25 | $19.35 | $19.48 | $19.35 | $19.45 | $16.72 | 7,336 |
| 2018-04-24 | $19.40 | $19.40 | $19.35 | $19.35 | $16.63 | 730 |
| 2018-04-23 | $19.40 | $19.40 | $19.35 | $19.35 | $16.63 | 690 |
| 2018-04-20 | $19.35 | $19.45 | $19.35 | $19.45 | $16.72 | 900 |
| 2018-04-19 | $19.40 | $19.40 | $19.40 | $19.40 | $16.67 | 611 |
| 2018-04-18 | $19.35 | $19.35 | $19.35 | $19.35 | $16.63 | 271 |
| 2018-04-17 | $19.35 | $19.40 | $19.35 | $19.40 | $16.67 | 847 |
| 2018-04-16 | $19.30 | $19.30 | $19.25 | $19.25 | $16.54 | 2,080 |
| 2018-04-13 | $19.30 | $19.30 | $19.30 | $19.30 | $16.59 | 206 |
| 2018-04-12 | $19.30 | $19.30 | $19.30 | $19.30 | $16.59 | 400 |
| 2018-04-11 | $19.25 | $19.25 | $19.25 | $19.25 | $16.54 | 898 |
| 2018-04-10 | $19.25 | $19.25 | $19.25 | $19.25 | $16.54 | 4,100 |
| 2018-04-09 | $19.40 | $19.45 | $19.25 | $19.25 | $16.45 | 5,650 |
| 2018-04-06 | $19.25 | $19.40 | $19.25 | $19.40 | $16.58 | 2,545 |
| 2018-04-05 | $19.30 | $19.30 | $19.25 | $19.25 | $16.45 | 1,738 |
| 2018-04-04 | $19.20 | $19.30 | $19.20 | $19.20 | $16.41 | 2,735 |
| 2018-04-03 | $18.90 | $19.20 | $18.90 | $19.20 | $16.41 | 438 |
| 2018-04-02 | $19.10 | $19.10 | $19.10 | $19.10 | $16.32 | 507 |
| 2018-03-29 | $19.00 | $19.00 | $19.00 | $19.00 | $16.24 | 11,010 |
| 2018-03-28 | $18.90 | $18.90 | $18.75 | $18.90 | $16.15 | 4,172 |
| 2018-03-27 | $19.00 | $19.00 | $19.00 | $19.00 | $16.24 | 177 |
| 2018-03-26 | $19.00 | $19.00 | $19.00 | $19.00 | $16.24 | 400 |
| 2018-03-23 | $19.10 | $19.10 | $19.00 | $19.00 | $16.24 | 700 |
| 2018-03-22 | $19.15 | $19.15 | $19.15 | $19.15 | $16.37 | 32 |
| 2018-03-21 | $19.10 | $19.30 | $19.10 | $19.15 | $16.37 | 620 |
| 2018-03-20 | $18.98 | $19.00 | $18.98 | $19.00 | $16.24 | 31,310 |
| 2018-03-19 | $18.90 | $18.98 | $18.90 | $18.98 | $16.22 | 1,855 |
| 2018-03-16 | $18.85 | $18.85 | $18.85 | $18.85 | $16.11 | 0 |
| 2018-03-15 | $19.00 | $19.00 | $18.60 | $18.85 | $16.11 | 42,118 |
| 2018-03-14 | $19.00 | $19.00 | $18.75 | $18.75 | $16.02 | 3,180 |
| 2018-03-13 | $19.00 | $19.00 | $19.00 | $19.00 | $16.24 | 907 |
| 2018-03-12 | $19.00 | $19.00 | $19.00 | $19.00 | $16.24 | 3,100 |
| 2018-03-09 | $18.70 | $18.75 | $18.70 | $18.75 | $16.02 | 895 |
| 2018-03-08 | $18.60 | $18.60 | $18.50 | $18.50 | $15.81 | 8,945 |
| 2018-03-07 | $18.60 | $18.60 | $18.60 | $18.60 | $15.90 | 2,759 |
| 2018-03-06 | $18.60 | $18.60 | $18.60 | $18.60 | $15.90 | 34 |
| 2018-03-05 | $18.60 | $18.60 | $18.50 | $18.60 | $15.90 | 2,240 |
| 2018-03-02 | $18.60 | $18.60 | $18.50 | $18.50 | $15.81 | 3,100 |
| 2018-03-01 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 200 |
| 2018-02-28 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 3,000 |
| 2018-02-27 | $18.70 | $18.70 | $18.50 | $18.50 | $15.81 | 6,381 |
| 2018-02-26 | $18.70 | $18.70 | $18.70 | $18.70 | $15.98 | 0 |
| 2018-02-23 | $18.70 | $18.70 | $18.70 | $18.70 | $15.98 | 963 |
| 2018-02-22 | $18.60 | $18.65 | $18.60 | $18.65 | $15.94 | 362 |
| 2018-02-21 | $18.70 | $18.70 | $18.70 | $18.70 | $15.98 | 1,400 |
| 2018-02-20 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 50 |
| 2018-02-16 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 32,036 |
| 2018-02-15 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 600 |
| 2018-02-14 | $18.65 | $18.65 | $18.65 | $18.65 | $15.94 | 221 |
| 2018-02-13 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 101 |
| 2018-02-12 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 651 |
| 2018-02-09 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 255 |
| 2018-02-08 | $18.65 | $18.70 | $18.65 | $18.70 | $15.98 | 3,618 |
| 2018-02-07 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 500 |
| 2018-02-06 | $18.40 | $18.50 | $18.40 | $18.50 | $15.81 | 2,188 |
| 2018-02-05 | $18.41 | $18.50 | $18.41 | $18.50 | $15.81 | 11,700 |
| 2018-02-02 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 3,137 |
| 2018-02-01 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 900 |
| 2018-01-31 | $18.20 | $18.20 | $18.20 | $18.20 | $15.55 | 151 |
| 2018-01-30 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 6 |
| 2018-01-29 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 264 |
| 2018-01-26 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 221 |
| 2018-01-25 | $18.45 | $18.45 | $18.45 | $18.45 | $15.77 | 4 |
| 2018-01-24 | $18.40 | $18.50 | $18.40 | $18.45 | $15.77 | 2,717 |
| 2018-01-23 | $18.04 | $18.04 | $18.04 | $18.04 | $15.42 | 528 |
| 2018-01-22 | $18.45 | $18.45 | $18.45 | $18.45 | $15.77 | 140 |
| 2018-01-19 | $18.45 | $18.45 | $18.45 | $18.45 | $15.77 | 4,300 |
| 2018-01-18 | $18.43 | $18.45 | $18.43 | $18.45 | $15.77 | 1,000 |
| 2018-01-17 | $18.04 | $18.04 | $18.04 | $18.04 | $15.42 | 0 |
| 2018-01-16 | $18.04 | $18.04 | $18.04 | $18.04 | $15.42 | 0 |
| 2018-01-12 | $18.04 | $18.04 | $18.04 | $18.04 | $15.42 | 500 |
| 2018-01-11 | $18.07 | $18.07 | $18.07 | $18.07 | $15.44 | 2 |
| 2018-01-10 | $18.07 | $18.07 | $18.07 | $18.07 | $15.44 | 0 |
| 2018-01-09 | $18.04 | $18.07 | $18.04 | $18.07 | $15.44 | 863 |
| 2018-01-08 | $18.45 | $18.45 | $18.45 | $18.45 | $15.68 | 0 |
| 2018-01-05 | $18.02 | $18.45 | $18.02 | $18.45 | $15.68 | 624 |
| 2018-01-04 | $18.05 | $18.05 | $18.05 | $18.05 | $15.34 | 125 |
| 2018-01-03 | $18.00 | $18.00 | $18.00 | $18.00 | $15.30 | 1,047 |
| 2018-01-02 | $18.45 | $18.45 | $18.45 | $18.45 | $15.68 | 0 |
| 2017-12-29 | $18.25 | $18.45 | $18.25 | $18.45 | $15.68 | 2,139 |
| 2017-12-28 | $18.45 | $18.45 | $18.45 | $18.45 | $15.68 | 107 |
| 2017-12-27 | $18.05 | $18.05 | $18.00 | $18.00 | $15.30 | 604 |
| 2017-12-26 | $18.25 | $18.25 | $18.25 | $18.25 | $15.51 | 510 |
| 2017-12-22 | $18.02 | $18.02 | $18.02 | $18.02 | $15.31 | 0 |
| 2017-12-21 | $18.02 | $18.02 | $18.02 | $18.02 | $15.31 | 0 |
| 2017-12-20 | $18.01 | $18.02 | $18.01 | $18.02 | $15.31 | 1,400 |
| 2017-12-19 | $18.00 | $18.25 | $18.00 | $18.25 | $15.51 | 1,332 |
| 2017-12-18 | $18.25 | $18.25 | $18.25 | $18.25 | $15.51 | 1,534 |
| 2017-12-15 | $18.00 | $18.25 | $18.00 | $18.25 | $15.51 | 1,354 |
| 2017-12-14 | $18.00 | $18.25 | $18.00 | $18.25 | $15.51 | 1,500 |
| 2017-12-13 | $18.40 | $18.40 | $18.40 | $18.40 | $15.64 | 501 |
| 2017-12-12 | $18.00 | $18.00 | $18.00 | $18.00 | $15.30 | 300 |
| 2017-12-11 | $18.10 | $18.10 | $18.05 | $18.05 | $15.34 | 2,110 |
| 2017-12-08 | $18.07 | $18.07 | $18.07 | $18.07 | $15.36 | 2 |
| 2017-12-07 | $18.07 | $18.07 | $18.07 | $18.07 | $15.36 | 1 |
| 2017-12-06 | $18.07 | $18.07 | $18.07 | $18.07 | $15.36 | 0 |
| 2017-12-05 | $18.07 | $18.07 | $18.07 | $18.07 | $15.36 | 600 |
| 2017-12-04 | $18.05 | $18.10 | $18.05 | $18.10 | $15.38 | 1,444 |
| 2017-12-01 | $18.00 | $18.25 | $17.90 | $18.25 | $15.51 | 2,146 |
| 2017-11-30 | $18.30 | $18.30 | $18.00 | $18.00 | $15.30 | 1,146 |
| 2017-11-29 | $18.39 | $18.39 | $18.39 | $18.39 | $15.63 | 80 |
| 2017-11-28 | $18.25 | $18.39 | $18.25 | $18.39 | $15.63 | 566 |
| 2017-11-27 | $17.90 | $18.40 | $17.90 | $18.40 | $15.64 | 29,039 |
| 2017-11-24 | $17.90 | $17.90 | $17.90 | $17.90 | $15.21 | 27 |
| 2017-11-22 | $17.90 | $17.90 | $17.90 | $17.90 | $15.21 | 500 |
| 2017-11-21 | $17.75 | $17.75 | $17.75 | $17.75 | $15.09 | 4,410 |
| 2017-11-20 | $17.60 | $17.60 | $17.60 | $17.60 | $14.96 | 62 |
| 2017-11-17 | $17.72 | $17.72 | $17.72 | $17.72 | $15.06 | 4,613 |
| 2017-11-16 | $17.60 | $17.72 | $17.60 | $17.72 | $15.06 | 555 |
| 2017-11-15 | $17.90 | $17.90 | $17.55 | $17.90 | $15.21 | 3,062 |
| 2017-11-14 | $17.60 | $17.90 | $17.50 | $17.90 | $15.21 | 4,671 |
| 2017-11-13 | $17.55 | $17.60 | $17.55 | $17.60 | $14.96 | 36,203 |
| 2017-11-10 | $17.65 | $17.65 | $17.65 | $17.65 | $15.00 | 672 |
| 2017-11-09 | $17.72 | $17.72 | $17.60 | $17.60 | $14.96 | 1,970 |
| 2017-11-08 | $17.85 | $17.85 | $17.85 | $17.85 | $15.17 | 215 |
| 2017-11-07 | $17.89 | $17.89 | $17.81 | $17.81 | $15.13 | 385 |
| 2017-11-06 | $17.90 | $17.90 | $17.90 | $17.90 | $15.21 | 1,391 |
| 2017-11-03 | $17.93 | $17.93 | $17.93 | $17.93 | $15.24 | 384 |
| 2017-11-02 | $17.99 | $17.99 | $17.99 | $17.99 | $15.29 | 115 |
| 2017-11-01 | $18.00 | $18.00 | $17.75 | $17.99 | $15.29 | 4,874 |
| 2017-10-31 | $17.80 | $17.80 | $17.80 | $17.80 | $15.13 | 699 |
| 2017-10-30 | $17.90 | $17.90 | $17.90 | $17.90 | $15.21 | 183 |
| 2017-10-27 | $17.90 | $17.91 | $17.90 | $17.90 | $15.21 | 2,884 |
| 2017-10-26 | $17.87 | $18.15 | $17.87 | $18.15 | $15.43 | 43 |
| 2017-10-25 | $18.00 | $18.00 | $18.00 | $18.00 | $15.30 | 1 |
| 2017-10-24 | $18.00 | $18.00 | $18.00 | $18.00 | $15.30 | 200 |
| 2017-10-23 | $17.82 | $17.82 | $17.82 | $17.82 | $15.14 | 1 |
| 2017-10-20 | $17.85 | $17.85 | $17.85 | $17.85 | $15.17 | 8 |
| 2017-10-19 | $17.85 | $17.85 | $17.85 | $17.85 | $15.17 | 10 |
| 2017-10-18 | $17.85 | $17.85 | $17.85 | $17.85 | $15.17 | 800 |
| 2017-10-17 | $17.72 | $17.85 | $17.72 | $17.79 | $15.12 | 1,195 |
| 2017-10-16 | $18.00 | $18.00 | $18.00 | $18.00 | $15.22 | 113 |
| 2017-10-13 | $17.82 | $17.82 | $17.82 | $17.82 | $15.07 | 190 |
| 2017-10-12 | $17.82 | $17.82 | $17.82 | $17.82 | $15.07 | 200 |
| 2017-10-11 | $17.64 | $17.64 | $17.64 | $17.64 | $14.92 | 14 |
| 2017-10-10 | $18.03 | $18.03 | $18.03 | $18.03 | $15.25 | 200 |
| 2017-10-09 | $18.00 | $18.00 | $18.00 | $18.00 | $15.22 | 102 |
| 2017-10-06 | $17.46 | $18.15 | $17.46 | $18.15 | $15.35 | 360 |
| 2017-10-05 | $17.53 | $17.53 | $17.53 | $17.53 | $14.82 | 7 |
| 2017-10-04 | $17.53 | $17.53 | $17.53 | $17.53 | $14.82 | 32 |
| 2017-10-03 | $17.53 | $17.53 | $17.53 | $17.53 | $14.82 | 100 |
| 2017-10-02 | $18.10 | $18.13 | $18.00 | $18.07 | $15.28 | 1,666 |
| 2017-09-29 | $17.99 | $18.00 | $17.97 | $17.97 | $15.20 | 930 |
| 2017-09-28 | $17.94 | $17.94 | $17.94 | $17.94 | $15.17 | 207 |
| 2017-09-27 | $17.31 | $17.75 | $17.31 | $17.75 | $15.01 | 1,054 |
| 2017-09-26 | $17.70 | $17.70 | $17.70 | $17.70 | $14.97 | 314 |
| 2017-09-25 | $17.84 | $17.84 | $17.84 | $17.84 | $15.09 | 271 |
| 2017-09-22 | $17.40 | $17.40 | $17.40 | $17.40 | $14.71 | 95 |
| 2017-09-21 | $17.40 | $17.40 | $17.40 | $17.40 | $14.71 | 0 |
| 2017-09-20 | $17.40 | $17.46 | $17.40 | $17.40 | $14.71 | 923 |
| 2017-09-19 | $17.21 | $17.25 | $17.21 | $17.25 | $14.59 | 314 |
| 2017-09-18 | $17.28 | $17.28 | $17.15 | $17.15 | $14.50 | 833 |
| 2017-09-15 | $17.73 | $17.75 | $17.11 | $17.11 | $14.47 | 7,500 |
| 2017-09-14 | $17.71 | $17.75 | $17.71 | $17.74 | $15.00 | 1,099 |
| 2017-09-13 | $17.50 | $17.60 | $17.50 | $17.55 | $14.84 | 3,994 |
| 2017-09-12 | $17.45 | $17.45 | $17.22 | $17.38 | $14.70 | 2,486 |
| 2017-09-11 | $17.50 | $17.50 | $17.20 | $17.20 | $14.54 | 765 |
| 2017-09-08 | $17.38 | $17.40 | $17.31 | $17.31 | $14.64 | 7,878 |
| 2017-09-07 | $17.15 | $17.30 | $17.15 | $17.30 | $14.63 | 833 |
| 2017-09-06 | $17.25 | $17.30 | $17.25 | $17.30 | $14.63 | 643 |
| 2017-09-05 | $17.25 | $17.25 | $17.22 | $17.24 | $14.58 | 1,692 |
| 2017-09-01 | $17.24 | $17.25 | $17.22 | $17.22 | $14.56 | 1,021 |
| 2017-08-31 | $17.15 | $17.25 | $17.15 | $17.15 | $14.50 | 1,078 |
| 2017-08-30 | $17.15 | $17.18 | $17.15 | $17.18 | $14.53 | 720 |
| 2017-08-29 | $17.31 | $17.31 | $17.25 | $17.25 | $14.59 | 800 |
| 2017-08-28 | $17.15 | $17.15 | $17.15 | $17.15 | $14.50 | 264 |
| 2017-08-25 | $17.31 | $17.31 | $17.31 | $17.31 | $14.64 | 438 |
| 2017-08-24 | $17.36 | $17.36 | $17.31 | $17.31 | $14.64 | 505 |
| 2017-08-23 | $17.30 | $17.30 | $17.30 | $17.30 | $14.63 | 132 |
| 2017-08-22 | $17.40 | $17.45 | $17.11 | $17.15 | $14.50 | 7,667 |
| 2017-08-21 | $17.10 | $17.10 | $17.10 | $17.10 | $14.46 | 7 |
| 2017-08-18 | $16.93 | $17.10 | $16.93 | $17.10 | $14.46 | 710 |
| 2017-08-17 | $16.97 | $16.97 | $16.97 | $16.97 | $14.35 | 418 |
| 2017-08-16 | $17.54 | $17.54 | $17.54 | $17.54 | $14.83 | 5 |
| 2017-08-15 | $17.54 | $17.54 | $17.54 | $17.54 | $14.83 | 400 |
| 2017-08-14 | $17.20 | $17.50 | $17.20 | $17.48 | $14.78 | 842 |
| 2017-08-11 | $16.96 | $16.96 | $16.96 | $16.96 | $14.34 | 24 |
| 2017-08-10 | $16.96 | $16.96 | $16.96 | $16.96 | $14.34 | 0 |
| 2017-08-09 | $16.96 | $16.96 | $16.96 | $16.96 | $14.34 | 700 |
| 2017-08-08 | $17.50 | $17.50 | $17.50 | $17.50 | $14.80 | 1 |
| 2017-08-07 | $17.50 | $17.50 | $17.50 | $17.50 | $14.80 | 64 |
| 2017-08-04 | $17.44 | $17.50 | $17.42 | $17.50 | $14.80 | 429 |
| 2017-08-03 | $17.10 | $17.50 | $16.96 | $17.50 | $14.80 | 4,100 |
| 2017-08-02 | $17.80 | $17.80 | $17.80 | $17.80 | $15.05 | 100 |
| 2017-08-01 | $17.78 | $17.78 | $17.78 | $17.78 | $15.03 | 121 |
| 2017-07-31 | $17.08 | $17.82 | $17.08 | $17.82 | $15.07 | 300 |
| 2017-07-28 | $17.75 | $17.75 | $17.67 | $17.67 | $14.94 | 219 |
| 2017-07-27 | $17.70 | $17.70 | $17.70 | $17.70 | $14.97 | 359 |
| 2017-07-26 | $17.46 | $17.55 | $17.33 | $17.54 | $14.83 | 2,089 |
| 2017-07-25 | $17.11 | $17.55 | $17.11 | $17.20 | $14.54 | 1,200 |
| 2017-07-24 | $17.02 | $17.02 | $17.02 | $17.02 | $14.39 | 6 |
| 2017-07-21 | $17.10 | $17.10 | $17.02 | $17.02 | $14.39 | 1,095 |
| 2017-07-20 | $17.10 | $17.10 | $17.10 | $17.10 | $14.46 | 187 |
| 2017-07-19 | $17.10 | $17.10 | $17.10 | $17.10 | $14.46 | 18 |
| 2017-07-18 | $17.14 | $17.14 | $17.14 | $17.14 | $14.49 | 307 |
| 2017-07-17 | $17.15 | $17.15 | $17.13 | $17.13 | $14.49 | 807 |
| 2017-07-14 | $17.25 | $17.25 | $17.01 | $17.01 | $14.38 | 521 |
| 2017-07-13 | $17.00 | $17.00 | $17.00 | $17.00 | $14.38 | 17 |
| 2017-07-12 | $17.11 | $17.11 | $17.11 | $17.11 | $14.47 | 0 |
| 2017-07-11 | $17.11 | $17.11 | $17.11 | $17.11 | $14.47 | 800 |
| 2017-07-10 | $17.31 | $17.31 | $17.31 | $17.31 | $14.64 | 117 |
| 2017-07-07 | $17.40 | $17.40 | $17.40 | $17.40 | $14.64 | 38 |
| 2017-07-06 | $17.46 | $17.46 | $17.46 | $17.46 | $14.69 | 2 |
| 2017-07-05 | $17.69 | $17.70 | $17.69 | $17.70 | $14.89 | 532 |
| 2017-07-03 | $17.45 | $17.46 | $17.45 | $17.45 | $14.68 | 818 |
| 2017-06-30 | $17.25 | $17.51 | $17.25 | $17.51 | $14.73 | 616 |
| 2017-06-29 | $17.20 | $17.25 | $17.20 | $17.25 | $14.51 | 659 |
| 2017-06-28 | $17.05 | $17.05 | $17.05 | $17.05 | $14.34 | 39 |
| 2017-06-27 | $17.05 | $17.05 | $17.05 | $17.05 | $14.34 | 100 |
| 2017-06-26 | $17.05 | $17.05 | $17.05 | $17.05 | $14.34 | 300 |
| 2017-06-23 | $17.05 | $17.05 | $17.05 | $17.05 | $14.34 | 500 |
| 2017-06-22 | $17.06 | $17.06 | $17.06 | $17.06 | $14.35 | 40 |
| 2017-06-21 | $17.06 | $17.06 | $17.06 | $17.06 | $14.35 | 300 |
| 2017-06-20 | $17.05 | $17.05 | $17.05 | $17.05 | $14.34 | 639 |
| 2017-06-19 | $17.06 | $17.06 | $17.00 | $17.00 | $14.30 | 19,639 |
| 2017-06-16 | $17.10 | $17.13 | $17.05 | $17.13 | $14.41 | 1,328 |
| 2017-06-15 | $17.13 | $17.15 | $17.05 | $17.05 | $14.34 | 3,088 |
| 2017-06-14 | $17.15 | $17.50 | $17.11 | $17.18 | $14.45 | 1,148 |
| 2017-06-13 | $17.52 | $17.52 | $17.52 | $17.52 | $14.74 | 532 |
| 2017-06-12 | $17.40 | $17.40 | $17.40 | $17.40 | $14.64 | 518 |
| 2017-06-09 | $17.42 | $17.42 | $17.42 | $17.42 | $14.65 | 225 |
| 2017-06-08 | $17.00 | $17.03 | $17.00 | $17.02 | $14.32 | 1,435 |
| 2017-06-07 | $17.12 | $17.40 | $17.05 | $17.40 | $14.64 | 19 |
| 2017-06-06 | $16.98 | $17.00 | $16.98 | $17.00 | $14.30 | 545 |
| 2017-06-05 | $17.15 | $17.15 | $17.15 | $17.15 | $14.43 | 253 |
| 2017-06-02 | $16.91 | $16.91 | $16.91 | $16.91 | $14.23 | 114 |
| 2017-06-01 | $17.41 | $17.41 | $16.91 | $16.91 | $14.23 | 12 |
| 2017-05-31 | $17.46 | $17.50 | $17.46 | $17.50 | $14.72 | 760 |
| 2017-05-30 | $17.50 | $17.50 | $17.50 | $17.50 | $14.72 | 2,015 |
| 2017-05-26 | $17.50 | $17.53 | $17.50 | $17.50 | $14.72 | 1,335 |
| 2017-05-25 | $17.55 | $17.55 | $17.55 | $17.55 | $14.76 | 8,063 |
| 2017-05-24 | $17.70 | $17.70 | $17.70 | $17.70 | $14.89 | 1 |
| 2017-05-23 | $17.70 | $17.70 | $17.70 | $17.70 | $14.89 | 0 |
| 2017-05-22 | $17.70 | $17.70 | $17.70 | $17.70 | $14.89 | 103 |
| 2017-05-19 | $17.70 | $17.70 | $17.70 | $17.70 | $14.89 | 40 |
| 2017-05-18 | $17.70 | $17.70 | $17.70 | $17.70 | $14.89 | 27 |
| 2017-05-17 | $17.75 | $17.83 | $17.70 | $17.70 | $14.89 | 1,249 |
| 2017-05-16 | $17.90 | $17.90 | $17.90 | $17.90 | $15.06 | 304 |
| 2017-05-15 | $17.71 | $17.71 | $17.71 | $17.71 | $14.90 | 149 |
| 2017-05-12 | $17.71 | $17.71 | $17.71 | $17.71 | $14.90 | 6,014 |
| 2017-05-11 | $17.75 | $17.75 | $17.75 | $17.75 | $14.93 | 1 |
| 2017-05-10 | $17.75 | $17.75 | $17.75 | $17.75 | $14.93 | 1 |
| 2017-05-09 | $17.75 | $17.75 | $17.75 | $17.75 | $14.93 | 7 |
| 2017-05-08 | $17.71 | $17.75 | $17.71 | $17.75 | $14.93 | 475 |
| 2017-05-05 | $18.00 | $18.00 | $17.79 | $17.79 | $14.97 | 1,810 |
| 2017-05-04 | $17.98 | $17.98 | $17.98 | $17.98 | $15.13 | 4 |
| 2017-05-03 | $17.98 | $17.98 | $17.98 | $17.98 | $15.13 | 2 |
| 2017-05-02 | $18.09 | $18.09 | $18.09 | $18.09 | $15.22 | 414 |
| 2017-05-01 | $17.95 | $18.25 | $17.86 | $18.25 | $15.35 | 1,322 |
| 2017-04-28 | $18.01 | $18.24 | $18.00 | $18.24 | $15.34 | 1,831 |
| 2017-04-27 | $18.25 | $18.25 | $18.25 | $18.25 | $15.35 | 145 |
| 2017-04-26 | $18.25 | $18.25 | $18.01 | $18.25 | $15.35 | 2,225 |
| 2017-04-25 | $18.24 | $18.25 | $18.00 | $18.25 | $15.35 | 2,024 |
| 2017-04-24 | $18.23 | $18.25 | $18.09 | $18.09 | $15.21 | 3,267 |
| 2017-04-21 | $18.00 | $18.00 | $18.00 | $18.00 | $15.14 | 192 |
| 2017-04-20 | $18.04 | $18.04 | $17.95 | $18.00 | $15.14 | 1,246 |
| 2017-04-19 | $18.24 | $18.24 | $18.24 | $18.24 | $15.34 | 163 |
| 2017-04-18 | $17.83 | $17.83 | $17.83 | $17.83 | $15.00 | 305 |
| 2017-04-17 | $17.90 | $17.90 | $17.90 | $17.90 | $15.06 | 288 |
| 2017-04-13 | $17.96 | $18.06 | $17.91 | $17.99 | $15.13 | 1,335 |
| 2017-04-12 | $17.71 | $17.74 | $17.71 | $17.71 | $14.90 | 503 |
| 2017-04-11 | $17.71 | $17.72 | $17.71 | $17.71 | $14.90 | 1,193 |
| 2017-04-10 | $17.85 | $17.85 | $17.72 | $17.72 | $14.91 | 747 |
| 2017-04-07 | $18.33 | $18.35 | $17.95 | $17.95 | $15.02 | 655 |
| 2017-04-06 | $17.83 | $17.85 | $17.83 | $17.85 | $14.94 | 317 |
| 2017-04-05 | $17.80 | $17.80 | $17.80 | $17.80 | $14.90 | 111 |
| 2017-04-04 | $17.84 | $17.84 | $17.80 | $17.80 | $14.90 | 1,277 |
| 2017-04-03 | $17.99 | $18.32 | $17.80 | $17.80 | $14.90 | 1,543 |
| 2017-03-31 | $17.80 | $17.80 | $17.80 | $17.80 | $14.90 | 24 |
| 2017-03-30 | $17.80 | $17.80 | $17.80 | $17.80 | $14.90 | 55 |
| 2017-03-29 | $17.90 | $17.90 | $17.80 | $17.80 | $14.90 | 4,369 |
| 2017-03-28 | $17.98 | $17.98 | $17.98 | $17.98 | $15.05 | 122 |
| 2017-03-27 | $18.09 | $18.09 | $18.09 | $18.09 | $15.14 | 23 |
| 2017-03-24 | $18.09 | $18.09 | $18.09 | $18.09 | $15.14 | 3 |
| 2017-03-23 | $18.19 | $18.19 | $18.19 | $18.19 | $15.22 | 18 |
| 2017-03-22 | $17.98 | $18.19 | $17.98 | $18.19 | $15.22 | 1,444 |
| 2017-03-21 | $17.95 | $17.95 | $17.90 | $17.93 | $15.00 | 1,062 |
| 2017-03-20 | $17.94 | $17.94 | $17.94 | $17.94 | $15.02 | 159 |
| 2017-03-17 | $18.17 | $18.17 | $17.80 | $18.00 | $15.07 | 4,681 |
| 2017-03-16 | $18.08 | $18.08 | $18.08 | $18.08 | $15.13 | 578 |
| 2017-03-15 | $18.00 | $18.26 | $17.80 | $17.83 | $14.92 | 4,172 |
| 2017-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $15.07 | 544 |
| 2017-03-13 | $17.90 | $18.00 | $17.80 | $17.80 | $14.90 | 2,024 |
| 2017-03-10 | $17.67 | $17.81 | $17.67 | $17.80 | $14.90 | 2,222 |
| 2017-03-09 | $18.20 | $18.20 | $17.55 | $17.55 | $14.69 | 939 |
| 2017-03-08 | $18.12 | $18.12 | $17.82 | $17.82 | $14.91 | 19,622 |
| 2017-03-07 | $17.95 | $17.95 | $17.75 | $17.88 | $14.97 | 2,242 |
| 2017-03-06 | $17.56 | $17.56 | $17.56 | $17.56 | $14.70 | 156 |
| 2017-03-03 | $18.00 | $18.00 | $18.00 | $18.00 | $15.07 | 1 |
| 2017-03-02 | $18.00 | $18.00 | $18.00 | $18.00 | $15.07 | 2 |
| 2017-03-01 | $17.84 | $18.04 | $17.84 | $18.04 | $15.10 | 980 |
| 2017-02-28 | $17.28 | $17.28 | $17.28 | $17.28 | $14.46 | 219 |
| 2017-02-27 | $17.74 | $17.77 | $17.74 | $17.77 | $14.87 | 333 |
| 2017-02-24 | $17.92 | $17.92 | $17.21 | $17.50 | $14.65 | 1,141 |
| 2017-02-23 | $18.08 | $18.67 | $18.00 | $18.00 | $15.07 | 2,808 |
| 2017-02-22 | $18.60 | $18.60 | $18.60 | $18.60 | $15.57 | 2 |
| 2017-02-21 | $18.03 | $18.60 | $18.02 | $18.60 | $15.57 | 927 |
| 2017-02-17 | $17.75 | $18.68 | $17.75 | $18.30 | $15.32 | 638 |
| 2017-02-16 | $18.70 | $18.74 | $18.08 | $18.67 | $15.63 | 1,207 |
| 2017-02-15 | $18.71 | $18.75 | $18.65 | $18.75 | $15.69 | 5,208 |
| 2017-02-14 | $18.75 | $18.75 | $18.70 | $18.75 | $15.69 | 2,954 |
| 2017-02-13 | $18.65 | $18.75 | $18.65 | $18.75 | $15.69 | 4,830 |
| 2017-02-10 | $18.40 | $18.75 | $18.40 | $18.75 | $15.69 | 3,338 |
| 2017-02-09 | $18.30 | $18.50 | $18.30 | $18.50 | $15.48 | 4,961 |
| 2017-02-08 | $18.33 | $18.36 | $18.25 | $18.36 | $15.37 | 2,800 |
| 2017-02-07 | $18.26 | $18.27 | $18.20 | $18.25 | $15.27 | 1,913 |
| 2017-02-06 | $18.39 | $18.40 | $18.37 | $18.37 | $15.38 | 2,404 |
| 2017-02-03 | $18.47 | $18.47 | $18.00 | $18.35 | $15.36 | 3,148 |
| 2017-02-02 | $18.30 | $18.48 | $18.30 | $18.48 | $15.47 | 344 |
| 2017-02-01 | $18.07 | $18.48 | $18.07 | $18.28 | $15.30 | 4,403 |
| 2017-01-31 | $17.97 | $18.01 | $17.50 | $18.01 | $15.07 | 3,831 |
| 2017-01-30 | $17.52 | $17.91 | $17.50 | $17.91 | $14.99 | 1,226 |
| 2017-01-27 | $17.56 | $17.86 | $17.50 | $17.86 | $14.95 | 1,429 |
| 2017-01-26 | $17.76 | $17.76 | $17.76 | $17.76 | $14.86 | 84 |
| 2017-01-25 | $17.15 | $17.77 | $17.15 | $17.76 | $14.86 | 2,994 |
| 2017-01-24 | $17.25 | $17.25 | $17.25 | $17.25 | $14.44 | 39 |
| 2017-01-23 | $17.27 | $17.53 | $17.15 | $17.25 | $14.44 | 10,822 |
| 2017-01-20 | $17.31 | $17.31 | $17.31 | $17.31 | $14.49 | 433 |
| 2017-01-19 | $17.52 | $17.64 | $17.25 | $17.25 | $14.44 | 1,417 |
| 2017-01-18 | $17.47 | $17.47 | $17.47 | $17.47 | $14.62 | 156 |
| 2017-01-17 | $17.34 | $17.90 | $17.12 | $17.12 | $14.33 | 1,582 |
| 2017-01-13 | $17.70 | $17.75 | $17.00 | $17.00 | $14.23 | 3,356 |
| 2017-01-12 | $17.00 | $17.00 | $17.00 | $17.00 | $14.23 | 6 |
| 2017-01-11 | $17.75 | $17.75 | $17.00 | $17.00 | $14.23 | 2,372 |
| 2017-01-10 | $17.00 | $17.70 | $17.00 | $17.70 | $14.81 | 9,912 |
| 2017-01-09 | $16.42 | $17.25 | $16.42 | $17.00 | $14.23 | 3,666 |
| 2017-01-06 | $16.55 | $16.55 | $16.50 | $16.50 | $13.74 | 548 |
| 2017-01-05 | $16.75 | $16.75 | $16.75 | $16.75 | $13.95 | 83 |
| 2017-01-04 | $16.70 | $16.82 | $16.70 | $16.75 | $13.95 | 622 |
| 2017-01-03 | $16.75 | $16.75 | $16.75 | $16.75 | $13.95 | 938 |
| 2016-12-30 | $16.15 | $16.50 | $16.15 | $16.50 | $13.74 | 793 |
| 2016-12-29 | $16.20 | $16.20 | $16.15 | $16.15 | $13.45 | 400 |
| 2016-12-28 | $16.71 | $16.71 | $16.71 | $16.71 | $13.91 | 797 |
| 2016-12-27 | $16.15 | $16.35 | $16.15 | $16.35 | $13.61 | 1,102 |
| 2016-12-23 | $16.07 | $16.07 | $16.07 | $16.07 | $13.38 | 97 |
| 2016-12-22 | $16.07 | $16.07 | $16.07 | $16.07 | $13.38 | 639 |
| 2016-12-21 | $15.78 | $16.15 | $15.78 | $16.15 | $13.45 | 927 |
| 2016-12-20 | $15.10 | $15.95 | $15.10 | $15.95 | $13.28 | 2,875 |
| 2016-12-19 | $16.20 | $16.35 | $14.78 | $16.07 | $13.38 | 15,480 |
| 2016-12-16 | $16.10 | $16.20 | $14.90 | $16.20 | $13.49 | 2,597 |
| 2016-12-15 | $15.75 | $16.00 | $14.95 | $15.56 | $12.96 | 5,700 |
| 2016-12-14 | $15.85 | $15.85 | $15.85 | $15.85 | $13.20 | 0 |
| 2016-12-13 | $15.85 | $15.85 | $15.85 | $15.85 | $13.20 | 1,744 |
| 2016-12-12 | $15.17 | $15.85 | $15.17 | $15.85 | $13.20 | 2,310 |
| 2016-12-09 | $15.70 | $15.85 | $14.80 | $15.43 | $12.84 | 1,996 |
| 2016-12-08 | $15.30 | $15.70 | $15.30 | $15.41 | $12.83 | 4,761 |
| 2016-12-07 | $15.36 | $15.70 | $15.30 | $15.30 | $12.74 | 1,064 |
| 2016-12-06 | $15.65 | $15.70 | $15.65 | $15.70 | $13.07 | 1,649 |
| 2016-12-05 | $15.77 | $15.77 | $15.08 | $15.08 | $12.55 | 295 |
| 2016-12-02 | $15.30 | $15.30 | $15.30 | $15.30 | $12.74 | 0 |
| 2016-12-01 | $15.60 | $15.60 | $15.30 | $15.30 | $12.74 | 78 |
| 2016-11-30 | $15.25 | $15.50 | $15.21 | $15.50 | $12.90 | 4,711 |
| 2016-11-29 | $15.20 | $15.20 | $15.20 | $15.20 | $12.66 | 18 |
| 2016-11-28 | $15.00 | $15.20 | $15.00 | $15.20 | $12.66 | 2,140 |
| 2016-11-25 | $14.95 | $15.05 | $14.86 | $15.05 | $12.53 | 10,600 |
| 2016-11-23 | $15.00 | $15.00 | $14.85 | $14.90 | $12.41 | 12,597 |
| 2016-11-22 | $15.00 | $15.00 | $14.86 | $14.86 | $12.37 | 300 |
| 2016-11-21 | $14.55 | $14.55 | $14.55 | $14.55 | $12.11 | 25 |
| 2016-11-18 | $14.86 | $14.91 | $14.55 | $14.55 | $12.11 | 3,605 |
| 2016-11-17 | $14.85 | $14.85 | $14.85 | $14.85 | $12.36 | 365 |
| 2016-11-16 | $14.65 | $15.00 | $14.63 | $15.00 | $12.49 | 6,011 |
| 2016-11-15 | $14.55 | $14.55 | $14.55 | $14.55 | $12.11 | 200 |
| 2016-11-14 | $14.55 | $14.55 | $14.55 | $14.55 | $12.11 | 2,100 |
| 2016-11-11 | $14.40 | $14.40 | $14.40 | $14.40 | $11.99 | 0 |
| 2016-11-10 | $14.57 | $14.57 | $14.30 | $14.40 | $11.99 | 804 |
| 2016-11-09 | $14.54 | $14.54 | $14.54 | $14.54 | $12.11 | 40 |
| 2016-11-08 | $14.25 | $14.54 | $14.25 | $14.54 | $12.11 | 685 |
| 2016-11-07 | $14.59 | $14.59 | $14.26 | $14.53 | $12.10 | 1,279 |
| 2016-11-04 | $14.25 | $14.25 | $14.25 | $14.25 | $11.86 | 50 |
| 2016-11-03 | $14.27 | $14.27 | $14.25 | $14.25 | $11.86 | 424 |
| 2016-11-02 | $14.20 | $14.20 | $14.20 | $14.20 | $11.82 | 2,657 |
| 2016-11-01 | $14.06 | $14.60 | $14.05 | $14.60 | $12.16 | 2,190 |
| 2016-10-31 | $14.40 | $14.40 | $14.40 | $14.40 | $11.99 | 520 |
| 2016-10-28 | $14.40 | $14.40 | $14.36 | $14.40 | $11.99 | 753 |
| 2016-10-27 | $14.41 | $14.41 | $14.41 | $14.41 | $12.00 | 331 |
| 2016-10-26 | $14.55 | $14.66 | $14.55 | $14.65 | $12.20 | 2,368 |
| 2016-10-25 | $14.50 | $14.55 | $14.50 | $14.55 | $12.11 | 518 |
| 2016-10-24 | $14.77 | $14.77 | $14.10 | $14.10 | $11.74 | 204 |
| 2016-10-21 | $13.80 | $13.80 | $13.80 | $13.80 | $11.49 | 2 |
| 2016-10-20 | $13.80 | $13.80 | $13.80 | $13.80 | $11.49 | 128 |
| 2016-10-19 | $14.02 | $14.02 | $14.02 | $14.02 | $11.67 | 41 |
| 2016-10-18 | $14.50 | $14.50 | $14.02 | $14.02 | $11.67 | 514 |
| 2016-10-17 | $13.69 | $13.69 | $13.69 | $13.69 | $11.40 | 210 |
| 2016-10-14 | $14.26 | $14.26 | $14.25 | $14.25 | $11.86 | 30 |
| 2016-10-13 | $14.29 | $14.29 | $14.29 | $14.29 | $11.90 | 60 |
| 2016-10-12 | $14.66 | $14.66 | $14.62 | $14.62 | $12.17 | 342 |
| 2016-10-11 | $14.30 | $14.72 | $14.30 | $14.58 | $12.14 | 22,338 |
| 2016-10-10 | $14.15 | $14.25 | $14.15 | $14.25 | $11.86 | 6,362 |
| 2016-10-07 | $14.19 | $14.20 | $14.06 | $14.15 | $11.78 | 8,801 |
| 2016-10-06 | $13.96 | $14.47 | $13.96 | $14.27 | $11.81 | 3,082 |
| 2016-10-05 | $13.71 | $14.12 | $13.71 | $14.00 | $11.58 | 5,913 |
| 2016-10-04 | $13.75 | $13.75 | $13.72 | $13.75 | $11.38 | 2,573 |
| 2016-10-03 | $13.55 | $13.75 | $13.55 | $13.74 | $11.37 | 1,777 |
| 2016-09-30 | $13.55 | $13.55 | $13.55 | $13.55 | $11.21 | 340 |
| 2016-09-29 | $13.59 | $13.59 | $13.59 | $13.59 | $11.24 | 603 |
| 2016-09-28 | $13.64 | $13.64 | $13.64 | $13.64 | $11.28 | 196 |
| 2016-09-27 | $13.47 | $13.65 | $13.45 | $13.65 | $11.29 | 1,585 |
| 2016-09-26 | $13.50 | $13.55 | $13.45 | $13.46 | $11.14 | 52,733 |
| 2016-09-23 | $13.47 | $13.65 | $13.45 | $13.45 | $11.13 | 6,521 |
| 2016-09-22 | $13.25 | $13.48 | $13.25 | $13.25 | $10.96 | 636 |
| 2016-09-21 | $13.49 | $13.49 | $13.49 | $13.49 | $11.16 | 274 |
| 2016-09-20 | $13.30 | $13.30 | $13.30 | $13.30 | $11.00 | 109 |
| 2016-09-19 | $13.50 | $13.50 | $13.50 | $13.50 | $11.17 | 68 |
| 2016-09-16 | $13.50 | $13.50 | $13.33 | $13.50 | $11.17 | 1,398 |
| 2016-09-15 | $13.50 | $13.50 | $13.30 | $13.30 | $11.00 | 434 |
| 2016-09-14 | $13.30 | $13.30 | $13.30 | $13.30 | $11.00 | 110 |
| 2016-09-13 | $13.30 | $13.30 | $13.30 | $13.30 | $11.00 | 231 |
| 2016-09-12 | $13.25 | $13.25 | $13.25 | $13.25 | $10.96 | 852 |
| 2016-09-09 | $13.30 | $13.30 | $13.30 | $13.30 | $11.00 | 116 |
| 2016-09-08 | $13.31 | $13.31 | $13.31 | $13.31 | $11.01 | 224 |
| 2016-09-07 | $13.40 | $13.40 | $13.40 | $13.40 | $11.09 | 523 |
| 2016-09-06 | $13.40 | $13.40 | $13.25 | $13.25 | $10.96 | 482 |
| 2016-09-02 | $13.49 | $13.50 | $13.49 | $13.50 | $11.17 | 4,452 |
| 2016-09-01 | $13.35 | $13.45 | $13.35 | $13.45 | $11.13 | 5,143 |
| 2016-08-31 | $13.37 | $13.37 | $13.32 | $13.32 | $11.02 | 517 |
| 2016-08-30 | $13.30 | $13.30 | $13.25 | $13.25 | $10.96 | 963 |
| 2016-08-29 | $13.25 | $13.25 | $13.25 | $13.25 | $10.96 | 0 |
| 2016-08-26 | $13.49 | $13.49 | $13.25 | $13.25 | $10.96 | 1,237 |
| 2016-08-25 | $13.27 | $13.27 | $13.27 | $13.27 | $10.98 | 8 |
| 2016-08-24 | $13.25 | $13.25 | $13.25 | $13.25 | $10.96 | 10 |
| 2016-08-23 | $13.50 | $13.50 | $13.48 | $13.50 | $11.17 | 7,771 |
| 2016-08-22 | $13.50 | $13.50 | $13.50 | $13.50 | $11.17 | 0 |
| 2016-08-19 | $13.25 | $13.50 | $13.25 | $13.50 | $11.17 | 1,047 |
| 2016-08-18 | $13.27 | $13.27 | $13.25 | $13.25 | $10.96 | 220 |
| 2016-08-17 | $13.32 | $13.32 | $13.32 | $13.32 | $11.02 | 0 |
| 2016-08-16 | $13.32 | $13.32 | $13.32 | $13.32 | $11.02 | 282 |
| 2016-08-15 | $13.40 | $13.40 | $13.40 | $13.40 | $11.08 | 246 |
| 2016-08-12 | $13.25 | $13.25 | $13.25 | $13.25 | $10.96 | 89 |
| 2016-08-11 | $13.29 | $13.50 | $13.25 | $13.25 | $10.96 | 5,920 |
| 2016-08-10 | $13.30 | $13.30 | $13.25 | $13.25 | $10.96 | 14 |
| 2016-08-09 | $13.45 | $13.45 | $13.45 | $13.45 | $11.13 | 500 |
| 2016-08-08 | $13.20 | $13.20 | $13.20 | $13.20 | $10.92 | 321 |
| 2016-08-05 | $13.17 | $13.17 | $13.17 | $13.17 | $10.90 | 5 |
| 2016-08-04 | $13.17 | $13.17 | $13.17 | $13.17 | $10.90 | 1 |
| 2016-08-03 | $13.17 | $13.17 | $13.17 | $13.17 | $10.90 | 0 |
| 2016-08-02 | $13.17 | $13.17 | $13.17 | $13.17 | $10.90 | 0 |
| 2016-08-01 | $13.31 | $13.31 | $13.01 | $13.01 | $10.76 | 61 |
| 2016-07-29 | $13.18 | $13.18 | $13.00 | $13.00 | $10.75 | 121 |
| 2016-07-28 | $13.17 | $13.17 | $13.06 | $13.06 | $10.80 | 307 |
| 2016-07-27 | $13.39 | $13.39 | $13.39 | $13.39 | $11.08 | 2,511 |
| 2016-07-26 | $13.40 | $13.40 | $13.40 | $13.40 | $11.09 | 446 |
| 2016-07-25 | $13.04 | $13.04 | $13.04 | $13.04 | $10.79 | 203 |
| 2016-07-22 | $13.00 | $13.04 | $13.00 | $13.04 | $10.79 | 762 |
| 2016-07-21 | $12.92 | $12.92 | $12.92 | $12.92 | $10.69 | 60 |
| 2016-07-20 | $12.91 | $12.92 | $12.60 | $12.92 | $10.69 | 802 |
| 2016-07-19 | $13.00 | $13.00 | $13.00 | $13.00 | $10.75 | 0 |
| 2016-07-18 | $13.00 | $13.00 | $13.00 | $13.00 | $10.75 | 692 |
| 2016-07-15 | $13.08 | $13.20 | $13.08 | $13.12 | $10.85 | 2,101 |
| 2016-07-14 | $13.06 | $13.45 | $13.06 | $13.27 | $10.98 | 1,314 |
| 2016-07-13 | $12.67 | $13.05 | $12.67 | $12.88 | $10.66 | 3,374 |
| 2016-07-12 | $12.54 | $12.54 | $12.54 | $12.54 | $10.37 | 103 |
| 2016-07-11 | $12.64 | $12.96 | $12.34 | $12.54 | $10.37 | 3,064 |
| 2016-07-08 | $12.76 | $12.80 | $12.76 | $12.78 | $10.49 | 991 |
| 2016-07-07 | $12.62 | $12.68 | $12.60 | $12.60 | $10.35 | 666 |
| 2016-07-06 | $12.95 | $12.95 | $12.55 | $12.55 | $10.31 | 1,302 |
| 2016-07-05 | $12.70 | $13.01 | $12.51 | $12.55 | $10.31 | 10,414 |
| 2016-07-01 | $13.45 | $13.45 | $12.50 | $12.50 | $10.27 | 912 |
| 2016-06-30 | $12.65 | $12.72 | $12.65 | $12.72 | $10.45 | 366 |
| 2016-06-29 | $12.52 | $12.52 | $12.52 | $12.52 | $10.28 | 234 |
| 2016-06-28 | $12.73 | $12.73 | $12.73 | $12.73 | $10.46 | 350 |
| 2016-06-27 | $12.89 | $12.95 | $12.67 | $12.77 | $10.49 | 1,100 |
| 2016-06-24 | $12.50 | $12.70 | $12.50 | $12.66 | $10.40 | 2,531 |
| 2016-06-23 | $12.50 | $12.51 | $12.50 | $12.51 | $10.28 | 230 |
| 2016-06-22 | $12.50 | $12.50 | $12.50 | $12.50 | $10.27 | 25 |
| 2016-06-21 | $12.51 | $12.51 | $12.50 | $12.50 | $10.27 | 1,160 |
| 2016-06-20 | $12.58 | $12.58 | $12.58 | $12.58 | $10.33 | 50 |
| 2016-06-17 | $12.60 | $12.60 | $12.60 | $12.60 | $10.35 | 1 |
| 2016-06-16 | $12.65 | $12.74 | $12.50 | $12.50 | $10.27 | 1,263 |
| 2016-06-15 | $12.65 | $12.65 | $12.65 | $12.65 | $10.39 | 301 |
| 2016-06-14 | $12.60 | $12.65 | $12.60 | $12.65 | $10.39 | 350 |
| 2016-06-13 | $12.60 | $12.60 | $12.60 | $12.60 | $10.35 | 0 |
| 2016-06-10 | $12.57 | $12.60 | $12.57 | $12.60 | $10.35 | 1,878 |
| 2016-06-09 | $12.79 | $12.79 | $12.58 | $12.58 | $10.33 | 596 |
| 2016-06-08 | $12.61 | $12.61 | $12.61 | $12.61 | $10.36 | 1 |
| 2016-06-07 | $12.91 | $12.91 | $12.91 | $12.91 | $10.60 | 0 |
| 2016-06-06 | $12.91 | $12.91 | $12.91 | $12.91 | $10.60 | 0 |
| 2016-06-03 | $12.91 | $12.91 | $12.91 | $12.91 | $10.60 | 150 |
| 2016-06-02 | $12.51 | $12.91 | $12.51 | $12.91 | $10.60 | 1,216 |
| 2016-06-01 | $12.84 | $12.84 | $12.84 | $12.84 | $10.55 | 276 |
| 2016-05-31 | $12.51 | $12.51 | $12.51 | $12.51 | $10.28 | 0 |
| 2016-05-27 | $12.51 | $12.51 | $12.51 | $12.51 | $10.28 | 16 |
| 2016-05-26 | $12.70 | $12.70 | $12.70 | $12.70 | $10.43 | 0 |
| 2016-05-25 | $13.09 | $13.09 | $12.51 | $12.51 | $10.28 | 1,460 |
| 2016-05-24 | $12.68 | $13.09 | $12.45 | $12.64 | $10.38 | 10,072 |
| 2016-05-23 | $12.38 | $12.38 | $12.38 | $12.38 | $10.17 | 544 |
| 2016-05-20 | $13.38 | $13.38 | $12.45 | $12.45 | $10.23 | 400 |
| 2016-05-19 | $13.45 | $13.45 | $12.81 | $13.03 | $10.70 | 1,984 |
| 2016-05-18 | $13.27 | $13.27 | $13.27 | $13.27 | $10.90 | 0 |
| 2016-05-17 | $13.27 | $13.27 | $13.27 | $13.27 | $10.90 | 3 |
| 2016-05-16 | $13.25 | $13.27 | $13.25 | $13.27 | $10.90 | 637 |
| 2016-05-13 | $13.25 | $13.25 | $13.25 | $13.25 | $10.88 | 501 |
| 2016-05-12 | $13.21 | $13.21 | $13.21 | $13.21 | $10.85 | 546 |
| 2016-05-11 | $13.30 | $13.30 | $13.30 | $13.30 | $10.92 | 0 |
| 2016-05-10 | $13.50 | $13.50 | $13.25 | $13.30 | $10.92 | 1,255 |
| 2016-05-09 | $13.35 | $13.35 | $13.30 | $13.30 | $10.92 | 645 |
| 2016-05-06 | $13.30 | $13.30 | $13.30 | $13.30 | $10.92 | 219 |
| 2016-05-05 | $13.25 | $13.25 | $13.25 | $13.25 | $10.88 | 354 |
| 2016-05-04 | $12.99 | $13.37 | $12.99 | $13.25 | $10.88 | 6,938 |
| 2016-05-03 | $13.30 | $13.30 | $12.67 | $12.74 | $10.46 | 2,885 |
| 2016-05-02 | $13.25 | $13.25 | $13.25 | $13.25 | $10.88 | 312 |
| 2016-04-29 | $13.03 | $13.07 | $13.00 | $13.07 | $10.74 | 4,413 |
| 2016-04-28 | $13.52 | $13.52 | $13.25 | $13.25 | $10.88 | 353 |
| 2016-04-27 | $13.10 | $13.49 | $13.10 | $13.45 | $11.05 | 4,073 |
| 2016-04-26 | $13.10 | $13.11 | $13.00 | $13.04 | $10.71 | 2,605 |
| 2016-04-25 | $13.07 | $13.08 | $13.07 | $13.08 | $10.74 | 402 |
| 2016-04-22 | $12.92 | $12.92 | $12.91 | $12.91 | $10.60 | 288 |
| 2016-04-21 | $12.94 | $12.94 | $12.65 | $12.65 | $10.39 | 3,926 |
| 2016-04-20 | $12.65 | $12.65 | $12.65 | $12.65 | $10.39 | 324 |
| 2016-04-19 | $12.55 | $12.55 | $12.51 | $12.51 | $10.28 | 767 |
| 2016-04-18 | $12.60 | $13.39 | $12.55 | $12.58 | $10.33 | 994 |
| 2016-04-15 | $12.39 | $12.39 | $12.39 | $12.39 | $10.18 | 257 |
| 2016-04-14 | $12.41 | $12.41 | $12.41 | $12.41 | $10.19 | 100 |
| 2016-04-13 | $12.38 | $12.38 | $12.38 | $12.38 | $10.17 | 125 |
| 2016-04-12 | $12.27 | $12.63 | $12.27 | $12.47 | $10.24 | 2,077 |
| 2016-04-11 | $12.61 | $12.65 | $12.07 | $12.14 | $9.97 | 5,321 |
| 2016-04-08 | $12.41 | $12.41 | $12.41 | $12.41 | $10.12 | 378 |
| 2016-04-07 | $12.20 | $13.40 | $12.20 | $12.60 | $10.27 | 2,065 |
| 2016-04-06 | $12.20 | $12.20 | $12.20 | $12.20 | $9.95 | 127 |
| 2016-04-05 | $12.19 | $12.53 | $12.14 | $12.14 | $9.90 | 344 |
| 2016-04-04 | $12.33 | $12.33 | $12.33 | $12.33 | $10.05 | 111 |
| 2016-04-01 | $12.49 | $12.49 | $12.36 | $12.36 | $10.08 | 408 |
| 2016-03-31 | $12.85 | $13.00 | $12.12 | $12.35 | $10.07 | 2,018 |
| 2016-03-30 | $12.85 | $12.85 | $12.85 | $12.85 | $10.48 | 1,530 |
| 2016-03-29 | $12.85 | $12.85 | $12.85 | $12.85 | $10.48 | 245 |
| 2016-03-28 | $12.82 | $12.82 | $12.82 | $12.82 | $10.45 | 160 |
| 2016-03-24 | $12.85 | $12.85 | $12.85 | $12.85 | $10.48 | 119 |
| 2016-03-23 | $13.00 | $13.08 | $12.96 | $13.00 | $10.60 | 1,542 |
| 2016-03-22 | $12.70 | $13.25 | $12.70 | $12.84 | $10.47 | 839 |
| 2016-03-21 | $12.84 | $13.50 | $12.84 | $13.25 | $10.80 | 6,640 |
| 2016-03-18 | $12.12 | $13.00 | $12.12 | $12.96 | $10.57 | 18,059 |
| 2016-03-17 | $12.34 | $12.37 | $12.02 | $12.09 | $9.86 | 10,015 |
| 2016-03-16 | $12.02 | $12.40 | $12.00 | $12.02 | $9.80 | 6,632 |
| 2016-03-15 | $12.13 | $12.15 | $12.00 | $12.00 | $9.78 | 3,344 |
| 2016-03-14 | $11.93 | $12.41 | $11.91 | $11.97 | $9.76 | 7,580 |
| 2016-03-11 | $11.93 | $12.20 | $11.90 | $11.91 | $9.71 | 4,655 |
| 2016-03-10 | $12.04 | $12.33 | $11.92 | $11.92 | $9.72 | 2,142 |
| 2016-03-09 | $12.50 | $12.50 | $12.12 | $12.12 | $9.88 | 2,250 |
| 2016-03-08 | $12.52 | $12.78 | $12.50 | $12.50 | $10.19 | 4,277 |
| 2016-03-07 | $13.00 | $13.00 | $12.50 | $12.50 | $10.19 | 4,734 |
| 2016-03-04 | $12.55 | $12.55 | $12.55 | $12.55 | $10.23 | 64 |
| 2016-03-03 | $13.00 | $13.00 | $12.59 | $12.59 | $10.27 | 179 |
| 2016-03-02 | $13.00 | $13.00 | $13.00 | $13.00 | $10.60 | 18 |
| 2016-03-01 | $12.90 | $12.90 | $12.90 | $12.90 | $10.52 | 0 |
| 2016-02-29 | $13.00 | $13.00 | $12.90 | $12.90 | $10.52 | 89 |
| 2016-02-26 | $12.82 | $12.82 | $12.82 | $12.82 | $10.45 | 11 |
| 2016-02-25 | $12.90 | $13.00 | $12.90 | $13.00 | $10.60 | 100 |
| 2016-02-24 | $12.90 | $12.90 | $12.90 | $12.90 | $10.52 | 1 |
| 2016-02-23 | $12.90 | $12.90 | $12.90 | $12.90 | $10.52 | 0 |
| 2016-02-22 | $12.84 | $12.84 | $12.55 | $12.55 | $10.23 | 46 |
| 2016-02-19 | $12.55 | $12.55 | $12.55 | $12.55 | $10.23 | 91 |
| 2016-02-18 | $12.90 | $12.90 | $12.90 | $12.90 | $10.52 | 301 |
| 2016-02-17 | $12.92 | $12.92 | $12.92 | $12.92 | $10.53 | 142 |
| 2016-02-16 | $12.80 | $12.80 | $12.80 | $12.80 | $10.44 | 8 |
| 2016-02-12 | $12.79 | $12.80 | $12.79 | $12.80 | $10.44 | 252 |
| 2016-02-11 | $12.60 | $12.60 | $12.60 | $12.60 | $10.27 | 420 |
| 2016-02-10 | $12.60 | $12.80 | $12.60 | $12.80 | $10.44 | 669 |
| 2016-02-09 | $12.60 | $12.60 | $12.60 | $12.60 | $10.27 | 0 |
| 2016-02-08 | $12.63 | $12.63 | $12.60 | $12.60 | $10.27 | 835 |
| 2016-02-05 | $12.85 | $12.85 | $12.85 | $12.85 | $10.48 | 8 |
| 2016-02-04 | $12.85 | $12.85 | $12.85 | $12.85 | $10.48 | 1,301 |
| 2016-02-03 | $12.84 | $12.84 | $12.84 | $12.84 | $10.47 | 1 |
| 2016-02-02 | $12.70 | $12.84 | $12.67 | $12.84 | $10.47 | 795 |
| 2016-02-01 | $13.01 | $13.01 | $13.01 | $13.01 | $10.61 | 411 |
| 2016-01-29 | $12.97 | $12.97 | $12.57 | $12.57 | $10.25 | 781 |
| 2016-01-28 | $12.56 | $12.56 | $12.56 | $12.56 | $10.24 | 885 |
| 2016-01-27 | $12.51 | $12.54 | $12.50 | $12.54 | $10.22 | 3,069 |
| 2016-01-26 | $13.00 | $13.00 | $13.00 | $13.00 | $10.60 | 318 |
| 2016-01-25 | $12.76 | $12.76 | $12.75 | $12.75 | $10.40 | 445 |
| 2016-01-22 | $13.01 | $13.01 | $13.01 | $13.01 | $10.61 | 139 |
| 2016-01-21 | $13.01 | $13.10 | $13.00 | $13.00 | $10.60 | 2,645 |
| 2016-01-20 | $13.50 | $13.50 | $13.50 | $13.50 | $11.01 | 2,411 |
| 2016-01-19 | $13.00 | $13.00 | $13.00 | $13.00 | $10.60 | 161 |
| 2016-01-15 | $13.20 | $13.20 | $13.19 | $13.20 | $10.76 | 3,234 |
| 2016-01-14 | $12.70 | $12.70 | $12.70 | $12.70 | $10.36 | 130 |
| 2016-01-13 | $12.73 | $12.73 | $12.73 | $12.73 | $10.38 | 300 |
| 2016-01-12 | $12.75 | $12.75 | $12.75 | $12.75 | $10.40 | 0 |
| 2016-01-11 | $12.75 | $12.75 | $12.75 | $12.75 | $10.40 | 2 |
| 2016-01-08 | $12.75 | $12.75 | $12.75 | $12.75 | $10.40 | 0 |
| 2016-01-07 | $12.75 | $12.75 | $12.75 | $12.75 | $10.40 | 1,014 |
| 2016-01-06 | $13.50 | $13.50 | $13.50 | $13.50 | $11.01 | 0 |
| 2016-01-05 | $13.50 | $13.50 | $13.50 | $13.50 | $11.01 | 0 |
| 2016-01-04 | $13.50 | $13.50 | $12.57 | $12.57 | $10.25 | 214 |
| 2015-12-31 | $13.21 | $13.21 | $13.21 | $13.21 | $10.69 | 266 |
| 2015-12-30 | $12.79 | $12.99 | $12.79 | $12.99 | $10.52 | 2 |
| 2015-12-29 | $13.38 | $13.38 | $12.70 | $12.70 | $10.28 | 26 |
| 2015-12-28 | $12.69 | $12.69 | $12.69 | $12.69 | $10.27 | 73 |
| 2015-12-24 | $12.56 | $12.56 | $12.56 | $12.56 | $10.17 | 1 |
| 2015-12-23 | $12.80 | $12.80 | $12.56 | $12.56 | $10.17 | 1,216 |
| 2015-12-22 | $12.90 | $12.90 | $12.90 | $12.90 | $10.44 | 200 |
| 2015-12-21 | $12.94 | $12.94 | $12.94 | $12.94 | $10.47 | 517 |
| 2015-12-18 | $13.02 | $13.02 | $12.96 | $12.96 | $10.49 | 1,062 |
| 2015-12-17 | $12.75 | $12.83 | $12.63 | $12.63 | $10.22 | 1,718 |
| 2015-12-16 | $12.96 | $12.96 | $12.96 | $12.96 | $10.49 | 0 |
| 2015-12-15 | $12.96 | $12.96 | $12.96 | $12.96 | $10.49 | 15 |
| 2015-12-14 | $12.65 | $12.65 | $12.65 | $12.65 | $10.24 | 569 |
| 2015-12-11 | $12.68 | $12.68 | $12.65 | $12.65 | $10.24 | 369 |
| 2015-12-10 | $12.71 | $12.71 | $12.71 | $12.71 | $10.29 | 13 |
| 2015-12-09 | $12.62 | $12.62 | $12.62 | $12.62 | $10.22 | 64 |
| 2015-12-08 | $12.65 | $12.65 | $12.62 | $12.62 | $10.22 | 750 |
| 2015-12-07 | $12.89 | $12.89 | $12.70 | $12.70 | $10.28 | 26 |
| 2015-12-04 | $12.55 | $12.55 | $12.55 | $12.55 | $10.16 | 102 |
| 2015-12-03 | $12.80 | $12.80 | $12.80 | $12.80 | $10.36 | 0 |
| 2015-12-02 | $12.80 | $12.80 | $12.80 | $12.80 | $10.36 | 1,019 |
| 2015-12-01 | $12.96 | $12.96 | $12.96 | $12.96 | $10.49 | 4 |
| 2015-11-30 | $12.95 | $12.96 | $12.95 | $12.96 | $10.49 | 1,100 |
| 2015-11-27 | $12.65 | $12.65 | $12.65 | $12.65 | $10.24 | 0 |
| 2015-11-25 | $12.65 | $12.65 | $12.65 | $12.65 | $10.24 | 1,105 |
| 2015-11-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.12 | 291 |
| 2015-11-23 | $12.96 | $12.96 | $12.96 | $12.96 | $10.49 | 0 |
| 2015-11-20 | $12.98 | $12.98 | $12.96 | $12.96 | $10.49 | 528 |
| 2015-11-19 | $12.51 | $12.51 | $12.50 | $12.50 | $10.12 | 1,003 |
| 2015-11-18 | $12.54 | $12.54 | $12.54 | $12.54 | $10.15 | 160 |
| 2015-11-17 | $12.53 | $12.55 | $12.53 | $12.55 | $10.16 | 1,158 |
| 2015-11-16 | $12.50 | $12.50 | $12.50 | $12.50 | $10.12 | 148 |
| 2015-11-13 | $12.50 | $12.50 | $12.50 | $12.50 | $10.12 | 4,382 |
| 2015-11-12 | $12.40 | $12.40 | $12.30 | $12.40 | $10.04 | 3,310 |
| 2015-11-11 | $12.20 | $12.38 | $12.20 | $12.38 | $10.02 | 5,627 |
| 2015-11-10 | $12.24 | $12.24 | $12.16 | $12.16 | $9.84 | 1,421 |
| 2015-11-09 | $12.24 | $12.24 | $12.24 | $12.24 | $9.91 | 674 |
| 2015-11-06 | $12.37 | $12.37 | $12.15 | $12.25 | $9.92 | 6,917 |
| 2015-11-05 | $12.33 | $12.33 | $12.33 | $12.33 | $9.98 | 0 |
| 2015-11-04 | $12.33 | $12.33 | $12.33 | $12.33 | $9.98 | 0 |
| 2015-11-03 | $12.34 | $12.34 | $12.33 | $12.33 | $9.98 | 1,445 |
| 2015-11-02 | $12.22 | $12.29 | $12.21 | $12.29 | $9.95 | 1,826 |
| 2015-10-30 | $12.25 | $12.25 | $12.25 | $12.25 | $9.92 | 91 |
| 2015-10-29 | $12.24 | $12.25 | $12.24 | $12.25 | $9.92 | 703 |
| 2015-10-28 | $11.73 | $12.34 | $11.73 | $12.25 | $9.92 | 6,405 |
| 2015-10-27 | $12.33 | $12.34 | $11.69 | $11.90 | $9.63 | 5,239 |
| 2015-10-26 | $12.05 | $12.08 | $12.05 | $12.08 | $9.78 | 331 |
| 2015-10-23 | $12.05 | $12.41 | $12.05 | $12.38 | $10.02 | 1,046 |
| 2015-10-22 | $12.28 | $12.28 | $12.04 | $12.10 | $9.80 | 6,215 |
| 2015-10-21 | $12.28 | $12.28 | $12.28 | $12.28 | $9.94 | 630 |
| 2015-10-20 | $12.25 | $12.25 | $12.25 | $12.25 | $9.92 | 0 |
| 2015-10-19 | $12.42 | $12.42 | $12.10 | $12.25 | $9.92 | 8,646 |
| 2015-10-16 | $12.53 | $12.53 | $12.50 | $12.51 | $10.13 | 1,757 |
| 2015-10-15 | $12.95 | $12.95 | $12.95 | $12.95 | $10.48 | 406 |
| 2015-10-14 | $13.16 | $13.16 | $12.50 | $13.00 | $10.52 | 1,538 |
| 2015-10-13 | $13.15 | $13.15 | $13.15 | $13.15 | $10.65 | 4 |
| 2015-10-12 | $12.68 | $12.68 | $12.68 | $12.68 | $10.27 | 90 |
| 2015-10-09 | $12.77 | $12.77 | $12.77 | $12.77 | $10.34 | 0 |
| 2015-10-08 | $12.77 | $12.80 | $12.77 | $12.80 | $10.29 | 188 |
| 2015-10-07 | $12.59 | $12.60 | $12.50 | $12.55 | $10.09 | 5,925 |
| 2015-10-06 | $12.59 | $12.59 | $12.59 | $12.59 | $10.12 | 40 |
| 2015-10-05 | $12.50 | $12.60 | $12.50 | $12.59 | $10.12 | 1,894 |
| 2015-10-02 | $12.45 | $12.45 | $12.34 | $12.34 | $9.92 | 223 |
| 2015-10-01 | $12.50 | $12.50 | $12.50 | $12.50 | $10.05 | 0 |
| 2015-09-30 | $12.59 | $12.59 | $12.50 | $12.50 | $10.05 | 558 |
| 2015-09-29 | $12.50 | $12.50 | $12.50 | $12.50 | $10.05 | 0 |
| 2015-09-28 | $12.50 | $12.50 | $12.50 | $12.50 | $10.05 | 63 |
| 2015-09-25 | $12.60 | $12.60 | $12.50 | $12.50 | $10.05 | 769 |
| 2015-09-24 | $12.50 | $12.66 | $12.50 | $12.66 | $10.18 | 697 |
| 2015-09-23 | $12.55 | $12.55 | $12.55 | $12.55 | $10.09 | 73 |
| 2015-09-22 | $12.55 | $12.55 | $12.55 | $12.55 | $10.09 | 1,302 |
| 2015-09-21 | $13.13 | $13.13 | $13.13 | $13.13 | $10.56 | 4 |
| 2015-09-18 | $12.75 | $13.13 | $12.50 | $13.13 | $10.56 | 1,217 |
| 2015-09-17 | $12.53 | $12.75 | $12.53 | $12.75 | $10.25 | 252 |
| 2015-09-16 | $12.75 | $12.75 | $12.75 | $12.75 | $10.25 | 146 |
| 2015-09-15 | $12.55 | $12.55 | $12.50 | $12.50 | $10.05 | 1,016 |
| 2015-09-14 | $12.70 | $12.70 | $12.40 | $12.55 | $10.09 | 1,558 |
| 2015-09-11 | $12.50 | $12.52 | $12.50 | $12.52 | $10.06 | 2,703 |
| 2015-09-10 | $12.60 | $12.60 | $12.54 | $12.54 | $10.08 | 845 |
| 2015-09-09 | $12.60 | $12.60 | $12.60 | $12.60 | $10.13 | 312 |
| 2015-09-08 | $12.68 | $12.68 | $12.68 | $12.68 | $10.19 | 286 |
| 2015-09-04 | $12.92 | $12.92 | $12.92 | $12.92 | $10.39 | 186 |
Wayne Savings Bancshares Inc (WAYN) News Headlines
Recent Wayne Savings Bancshares Inc (WAYN) News
Similar Companies to Wayne Savings Bancshares Inc (WAYN) 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 | -- | -- | -- |