Westbury Bancorp Inc (WBBW) Exchange: OTCQX
Data as of April 25, 2024
$26.50 ($-0.75) -2.75%
Westbury Bancorp Inc - Daily Information
Click for more stock information on Westbury Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $26.50 |
| Previous Close | $26.50 |
| High | $26.50 |
| Low | $26.50 |
| Adjusted Open | $26.50 |
| Previous Adjusted Close | $26.50 |
| Adjusted High | $26.50 |
| Adjusted Low | $26.50 |
About Westbury Bancorp Inc (WBBW)
Westbury Bancorp, Inc. is the holding company for Westbury Bank. The Company's common shares are traded on OTCQX under the symbol “WBBW”. Westbury Bank is an independent community bank primarily serving communities in Washington and Waukesha Counties (Wisconsin) through its eight full-service offices providing deposit and loan services to individuals, professionals and businesses throughout its markets. Forward-Looking Information Information contained in this press release, other than historical information, may be considered forward-looking in nature as defined by the Private Securities Litigation Reform Act of 1995 and is subject to various risks, uncertainties, and assumptions.
Invest in Westbury Bancorp Inc (WBBW)
Historical Stock Data for Westbury Bancorp Inc (WBBW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2024-03-14 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2024-03-13 | $26.50 | $27.25 | $26.50 | $27.25 | $27.25 | 17,800 |
| 2024-03-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-03-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-03-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-03-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-03-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-03-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-03-04 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2024-03-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-02-29 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 17,900 |
| 2024-02-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-02-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 12 |
| 2024-02-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-02-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-02-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-02-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,000 |
| 2024-02-20 | $27.98 | $27.99 | $27.25 | $27.25 | $27.25 | 40,800 |
| 2024-02-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-02-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-02-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-02-13 | $27.50 | $28.00 | $26.63 | $28.00 | $28.00 | 9,150 |
| 2024-02-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-02-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 6,650 |
| 2024-02-08 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2024-02-07 | $25.55 | $27.99 | $25.50 | $27.99 | $27.99 | 4,650 |
| 2024-02-06 | $26.00 | $26.00 | $25.50 | $26.00 | $26.00 | 5,000 |
| 2024-02-05 | $25.50 | $26.00 | $25.50 | $26.00 | $26.00 | 2,564 |
| 2024-02-02 | $25.60 | $25.60 | $25.50 | $25.50 | $25.50 | 1,450 |
| 2024-02-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-01-31 | $25.50 | $25.55 | $25.50 | $25.50 | $25.50 | 1,440 |
| 2024-01-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-01-29 | $25.50 | $25.50 | $24.00 | $24.00 | $24.00 | 335 |
| 2024-01-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 739 |
| 2024-01-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-01-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 15 |
| 2024-01-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-01-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-01-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-01-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 15 |
| 2024-01-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-01-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-01-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 700 |
| 2024-01-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-01-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 700 |
| 2024-01-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-01-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-01-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-01-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-01-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2024-01-02 | $25.50 | $25.50 | $25.00 | $25.50 | $25.50 | 1,400 |
| 2023-12-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-12-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 300 |
| 2023-12-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-12-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-12-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-12-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,000 |
| 2023-12-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,212 |
| 2023-12-19 | $29.00 | $29.00 | $28.50 | $28.50 | $28.50 | 4,400 |
| 2023-12-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 885 |
| 2023-12-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-12-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,144 |
| 2023-12-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-12-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-12-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-12-08 | $29.50 | $30.00 | $28.50 | $28.50 | $28.50 | 2,626 |
| 2023-12-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 156 |
| 2023-12-06 | $25.49 | $25.50 | $25.49 | $25.50 | $25.50 | 200 |
| 2023-12-05 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-12-04 | $25.00 | $26.00 | $25.00 | $25.04 | $25.04 | 3,315 |
| 2023-12-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 120 |
| 2023-11-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 120 |
| 2023-11-29 | $25.00 | $25.05 | $25.00 | $25.00 | $25.00 | 291 |
| 2023-11-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 291 |
| 2023-11-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 125 |
| 2023-11-21 | $24.50 | $25.00 | $24.50 | $25.00 | $25.00 | 475 |
| 2023-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 25 |
| 2023-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 5,147 |
| 2023-11-09 | $28.50 | $28.50 | $25.00 | $25.00 | $25.00 | 6,268 |
| 2023-11-08 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2023-11-07 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1,275 |
| 2023-11-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-11-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 4,482 |
| 2023-11-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-11-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-10-31 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-10-30 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 3,611 |
| 2023-10-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-10-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-10-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-10-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-10-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-10-20 | $27.00 | $28.50 | $27.00 | $28.50 | $28.50 | 23,256 |
| 2023-10-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 200 |
| 2023-10-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-10-17 | $25.05 | $25.05 | $24.50 | $24.50 | $24.50 | 1,000 |
| 2023-10-16 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2023-10-13 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2023-10-12 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2023-10-11 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2023-10-10 | $24.28 | $24.28 | $24.00 | $24.28 | $24.28 | 1,700 |
| 2023-10-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2,250 |
| 2023-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 500 |
| 2023-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 60 |
| 2023-10-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 3,844 |
| 2023-10-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-10-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-09-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-09-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 600 |
| 2023-09-27 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2023-09-26 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 500 |
| 2023-09-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-09-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 500 |
| 2023-09-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,000 |
| 2023-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-14 | $24.50 | $25.00 | $24.50 | $25.00 | $25.00 | 1,250 |
| 2023-09-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-09-07 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 500 |
| 2023-09-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-09-05 | $25.00 | $25.00 | $23.00 | $23.50 | $23.50 | 3,115 |
| 2023-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-08-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-08-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-08-28 | $25.00 | $25.00 | $24.00 | $24.00 | $24.00 | 1,795 |
| 2023-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 600 |
| 2023-08-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 600 |
| 2023-08-23 | $24.50 | $24.50 | $24.00 | $24.00 | $24.00 | 1,480 |
| 2023-08-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-08-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-08-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-08-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-08-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 500 |
| 2023-08-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 355 |
| 2023-08-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-08-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-08-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-08-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,000 |
| 2023-08-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 701 |
| 2023-08-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-08-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-08-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 100 |
| 2023-08-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-08-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 100 |
| 2023-07-31 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 100 |
| 2023-07-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3,600 |
| 2023-07-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-07-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-07-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-07-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-07-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-07-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 150 |
| 2023-07-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-06-30 | $22.00 | $22.00 | $21.75 | $22.00 | $22.00 | 5,800 |
| 2023-06-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 50 |
| 2023-06-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 11,298 |
| 2023-06-27 | $21.98 | $22.19 | $21.98 | $22.00 | $22.00 | 1,500 |
| 2023-06-26 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-06-23 | $20.41 | $20.41 | $17.11 | $17.11 | $17.11 | 400 |
| 2023-06-22 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 100 |
| 2023-06-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-06-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-06-16 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-06-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-06-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2,000 |
| 2023-06-13 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2023-06-12 | $21.66 | $21.75 | $21.66 | $21.66 | $21.66 | 3,789 |
| 2023-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-06-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-06-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-06-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-06-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-06-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,000 |
| 2023-06-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 6 |
| 2023-05-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3,000 |
| 2023-05-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3,000 |
| 2023-05-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-04 | $22.00 | $22.00 | $21.00 | $21.00 | $21.00 | 23,298 |
| 2023-05-03 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-05-02 | $22.00 | $22.32 | $22.00 | $22.32 | $22.32 | 4,900 |
| 2023-05-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 606 |
| 2023-04-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-26 | $21.00 | $25.00 | $21.00 | $25.00 | $25.00 | 15,431 |
| 2023-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 6 |
| 2023-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 42,000 |
| 2023-04-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 120 |
| 2023-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 8,637 |
| 2023-04-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 235,531 |
| 2023-03-31 | $26.00 | $26.00 | $25.50 | $25.50 | $25.50 | 1,700 |
| 2023-03-30 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 1 |
| 2023-03-29 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2023-03-28 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2023-03-27 | $25.50 | $26.27 | $25.50 | $26.27 | $26.27 | 362 |
| 2023-03-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1,050 |
| 2023-03-23 | $26.37 | $26.37 | $26.10 | $26.15 | $26.15 | 1,279 |
| 2023-03-22 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2023-03-21 | $27.65 | $27.65 | $26.40 | $26.40 | $26.40 | 350 |
| 2023-03-20 | $27.04 | $27.65 | $26.30 | $26.42 | $26.42 | 12,703 |
| 2023-03-17 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 29 |
| 2023-03-16 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-03-15 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 29 |
| 2023-03-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-03-13 | $27.10 | $27.15 | $27.05 | $27.10 | $27.10 | 11,474 |
| 2023-03-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-09 | $27.78 | $27.78 | $27.20 | $27.50 | $27.50 | 3,050 |
| 2023-03-08 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-07 | $28.20 | $28.20 | $28.10 | $28.10 | $28.10 | 1,300 |
| 2023-03-06 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 376 |
| 2023-03-03 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2023-03-02 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 1 |
| 2023-03-01 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2023-02-28 | $28.10 | $28.60 | $28.00 | $28.60 | $28.60 | 600 |
| 2023-02-27 | $28.45 | $28.50 | $28.45 | $28.50 | $28.50 | 4,636 |
| 2023-02-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-02-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-02-22 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-02-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 36 |
| 2023-02-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-02-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-02-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-02-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 800 |
| 2023-02-13 | $28.02 | $28.50 | $28.02 | $28.50 | $28.50 | 250 |
| 2023-02-10 | $28.56 | $28.59 | $28.56 | $28.59 | $28.59 | 400 |
| 2023-02-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 100 |
| 2023-02-08 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 14,190 |
| 2023-02-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 5,000 |
| 2023-02-06 | $28.36 | $28.37 | $28.36 | $28.37 | $28.37 | 926 |
| 2023-02-03 | $27.88 | $28.36 | $27.77 | $28.36 | $28.36 | 700 |
| 2023-02-02 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1,100 |
| 2023-02-01 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-31 | $27.35 | $27.75 | $27.35 | $27.75 | $27.75 | 1,100 |
| 2023-01-30 | $27.35 | $27.55 | $27.35 | $27.35 | $27.35 | 1,541 |
| 2023-01-27 | $27.30 | $27.35 | $27.30 | $27.35 | $27.35 | 5,100 |
| 2023-01-26 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2023-01-25 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2023-01-24 | $27.36 | $27.38 | $27.35 | $27.38 | $27.38 | 900 |
| 2023-01-23 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 21,600 |
| 2023-01-20 | $27.36 | $27.36 | $27.35 | $27.36 | $27.36 | 30,525 |
| 2023-01-19 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 10,825 |
| 2023-01-18 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-01-17 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-01-13 | $27.36 | $27.36 | $27.25 | $27.25 | $27.25 | 1,900 |
| 2023-01-12 | $27.33 | $27.33 | $27.27 | $27.27 | $27.27 | 615 |
| 2023-01-11 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 3,515 |
| 2023-01-10 | $27.37 | $27.45 | $27.35 | $27.45 | $27.45 | 800 |
| 2023-01-09 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-01-06 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 300 |
| 2023-01-05 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-01-04 | $27.40 | $27.44 | $27.40 | $27.40 | $27.40 | 700 |
| 2023-01-03 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 125 |
| 2022-12-30 | $27.95 | $27.98 | $27.35 | $27.36 | $27.36 | 1,700 |
| 2022-12-29 | $27.34 | $27.34 | $27.32 | $27.32 | $27.32 | 518 |
| 2022-12-28 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 1,000 |
| 2022-12-27 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-12-23 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 1,000 |
| 2022-12-22 | $27.40 | $27.40 | $27.35 | $27.35 | $27.35 | 300 |
| 2022-12-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-12-20 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 1,645 |
| 2022-12-19 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-12-16 | $27.75 | $27.75 | $27.35 | $27.35 | $27.35 | 1,645 |
| 2022-12-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-12-14 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 252 |
| 2022-12-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 300 |
| 2022-12-12 | $27.55 | $27.75 | $27.55 | $27.75 | $27.75 | 6,993 |
| 2022-12-09 | $27.52 | $27.55 | $27.52 | $27.55 | $27.55 | 2,725 |
| 2022-12-08 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2022-12-07 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 3,638 |
| 2022-12-06 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 150 |
| 2022-12-05 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2022-12-02 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2022-12-01 | $27.60 | $27.69 | $27.60 | $27.69 | $27.69 | 1,200 |
| 2022-11-30 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 300 |
| 2022-11-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 9 |
| 2022-11-28 | $27.60 | $28.00 | $27.60 | $28.00 | $28.00 | 563 |
| 2022-11-25 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 1,000 |
| 2022-11-23 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 200 |
| 2022-11-22 | $27.75 | $28.00 | $27.75 | $28.00 | $28.00 | 1,600 |
| 2022-11-21 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-11-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-11-17 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 100 |
| 2022-11-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-11-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-11-14 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-11-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-11-10 | $27.49 | $27.75 | $27.45 | $27.75 | $27.75 | 700 |
| 2022-11-09 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-11-08 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-11-07 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-11-04 | $27.50 | $27.90 | $27.50 | $27.50 | $27.50 | 3 |
| 2022-11-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-11-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 3 |
| 2022-11-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,000 |
| 2022-10-31 | $27.70 | $27.70 | $27.50 | $27.50 | $27.50 | 6,000 |
| 2022-10-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 110 |
| 2022-10-27 | $28.00 | $28.00 | $27.50 | $27.50 | $27.50 | 710 |
| 2022-10-26 | $27.30 | $27.50 | $27.30 | $27.50 | $27.50 | 63,367 |
| 2022-10-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,000 |
| 2022-10-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 13,157 |
| 2022-10-21 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 100 |
| 2022-10-20 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 100 |
| 2022-10-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-10-18 | $28.00 | $28.08 | $28.00 | $28.00 | $28.00 | 15,000 |
| 2022-10-17 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 100 |
| 2022-10-14 | $28.00 | $28.00 | $27.50 | $27.50 | $27.50 | 86,755 |
| 2022-10-13 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-10-12 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-10-11 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-10-10 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-10-07 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-10-06 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-10-05 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-10-04 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-10-03 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-09-30 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 100 |
| 2022-09-29 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-09-28 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-09-27 | $28.00 | $28.14 | $27.90 | $28.05 | $28.05 | 30,762 |
| 2022-09-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2022-09-23 | $28.15 | $28.15 | $28.05 | $28.14 | $28.14 | 21,305 |
| 2022-09-22 | $28.16 | $28.16 | $28.10 | $28.10 | $28.10 | 756 |
| 2022-09-21 | $28.13 | $28.20 | $28.12 | $28.20 | $28.20 | 300 |
| 2022-09-20 | $28.14 | $28.14 | $28.13 | $28.13 | $28.13 | 450 |
| 2022-09-19 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2022-09-16 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 100 |
| 2022-09-15 | $28.28 | $28.28 | $28.15 | $28.15 | $28.15 | 505 |
| 2022-09-14 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 100 |
| 2022-09-13 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2022-09-12 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2022-09-09 | $28.15 | $28.40 | $28.13 | $28.40 | $28.40 | 1,600 |
| 2022-09-08 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2022-09-07 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2022-09-06 | $28.31 | $28.31 | $28.15 | $28.15 | $28.15 | 1,958 |
| 2022-09-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 100 |
| 2022-09-01 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 2,000 |
| 2022-08-31 | $29.00 | $29.01 | $28.40 | $28.50 | $28.50 | 5,700 |
| 2022-08-30 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2022-08-26 | $29.66 | $29.66 | $28.55 | $28.55 | $28.55 | 6,400 |
| 2022-08-25 | $29.83 | $29.83 | $29.26 | $29.66 | $29.66 | 8,119 |
| 2022-08-24 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-08-23 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-08-22 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-08-19 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-08-18 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 7 |
| 2022-08-17 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 500 |
| 2022-08-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-08-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-08-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-08-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-08-10 | $29.74 | $30.50 | $29.74 | $30.00 | $30.00 | 1,175 |
| 2022-08-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-08-08 | $29.48 | $29.50 | $29.40 | $29.50 | $29.50 | 2,100 |
| 2022-08-05 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 100 |
| 2022-08-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-02 | $28.56 | $29.00 | $28.51 | $29.00 | $29.00 | 825 |
| 2022-08-01 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2022-07-29 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 100 |
| 2022-07-28 | $28.85 | $28.85 | $28.56 | $28.56 | $28.56 | 2,750 |
| 2022-07-27 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2022-07-26 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2022-07-25 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 81 |
| 2022-07-22 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2022-07-21 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 100 |
| 2022-07-20 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 100 |
| 2022-07-19 | $28.90 | $29.10 | $28.90 | $29.00 | $29.00 | 1,754 |
| 2022-07-18 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 3,800 |
| 2022-07-15 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-07-14 | $29.01 | $29.01 | $28.90 | $28.90 | $28.90 | 1,204 |
| 2022-07-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 100 |
| 2022-07-12 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2022-07-11 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2022-07-08 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2022-07-07 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2022-07-06 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2022-07-05 | $29.28 | $29.28 | $29.08 | $29.25 | $29.25 | 600 |
| 2022-07-01 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-06-30 | $29.10 | $29.50 | $29.10 | $29.50 | $29.50 | 140,736 |
| 2022-06-29 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2022-06-28 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 515 |
| 2022-06-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 34 |
| 2022-06-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-06-23 | $29.10 | $29.50 | $29.10 | $29.50 | $29.50 | 12,152 |
| 2022-06-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-06-21 | $29.45 | $29.50 | $29.15 | $29.50 | $29.50 | 2,364 |
| 2022-06-17 | $29.50 | $29.50 | $29.45 | $29.45 | $29.45 | 900 |
| 2022-06-16 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2022-06-15 | $29.75 | $29.75 | $29.55 | $29.66 | $29.66 | 1,500 |
| 2022-06-14 | $29.66 | $29.66 | $29.55 | $29.55 | $29.55 | 13,291 |
| 2022-06-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 500 |
| 2022-06-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 109 |
| 2022-06-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-06-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 685 |
| 2022-06-06 | $29.83 | $29.83 | $29.66 | $29.66 | $29.66 | 300 |
| 2022-06-03 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 1,282 |
| 2022-06-02 | $29.86 | $29.86 | $29.66 | $29.66 | $29.66 | 1,012 |
| 2022-06-01 | $29.66 | $29.86 | $29.66 | $29.66 | $29.66 | 3,654 |
| 2022-05-31 | $29.86 | $29.86 | $29.66 | $29.66 | $29.66 | 200 |
| 2022-05-27 | $31.49 | $31.49 | $29.66 | $29.66 | $29.66 | 900 |
| 2022-05-26 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 7 |
| 2022-05-25 | $30.00 | $30.40 | $30.00 | $30.40 | $30.40 | 9,700 |
| 2022-05-24 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2022-05-23 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2022-05-20 | $30.50 | $30.50 | $30.40 | $30.40 | $30.40 | 1,916 |
| 2022-05-19 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-05-18 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-05-17 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-05-16 | $30.74 | $31.25 | $30.74 | $31.25 | $31.25 | 1,327 |
| 2022-05-13 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 0 |
| 2022-05-12 | $30.00 | $30.38 | $30.00 | $30.38 | $30.38 | 903 |
| 2022-05-11 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2022-05-10 | $31.36 | $31.36 | $30.20 | $30.20 | $30.20 | 14,354 |
| 2022-05-09 | $31.48 | $31.48 | $31.25 | $31.25 | $31.25 | 2,100 |
| 2022-05-06 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2022-05-05 | $31.40 | $31.40 | $31.30 | $31.30 | $31.30 | 1,010 |
| 2022-05-04 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 601 |
| 2022-05-03 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
| 2022-05-02 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 601 |
| 2022-04-29 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 2 |
| 2022-04-28 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 2,001 |
| 2022-04-27 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2022-04-26 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2022-04-25 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 3,054 |
| 2022-04-22 | $31.40 | $32.25 | $31.40 | $32.25 | $32.25 | 421 |
| 2022-04-21 | $31.40 | $32.50 | $31.40 | $32.50 | $32.50 | 600 |
| 2022-04-20 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2022-04-19 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2022-04-18 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2022-04-14 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2022-04-13 | $31.40 | $32.72 | $31.40 | $32.72 | $32.72 | 2,221 |
| 2022-04-12 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 0 |
| 2022-04-11 | $32.32 | $32.69 | $32.32 | $32.69 | $32.69 | 476 |
| 2022-04-08 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-04-07 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 22 |
| 2022-04-06 | $31.40 | $32.50 | $31.40 | $32.50 | $32.50 | 625 |
| 2022-04-05 | $31.55 | $32.50 | $31.25 | $32.50 | $32.50 | 3,102 |
| 2022-04-04 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2022-04-01 | $32.00 | $33.45 | $31.83 | $33.45 | $33.45 | 700 |
| 2022-03-31 | $33.12 | $33.19 | $33.12 | $33.19 | $33.19 | 607 |
| 2022-03-30 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 77 |
| 2022-03-29 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0 |
| 2022-03-28 | $32.01 | $33.12 | $31.76 | $33.12 | $33.12 | 981 |
| 2022-03-25 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2022-03-24 | $32.01 | $32.89 | $32.01 | $32.89 | $32.89 | 362 |
| 2022-03-23 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2022-03-22 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2022-03-21 | $32.52 | $32.89 | $32.52 | $32.52 | $32.52 | 800 |
| 2022-03-18 | $32.50 | $32.52 | $32.50 | $32.50 | $32.50 | 100 |
| 2022-03-17 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-03-16 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-03-15 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-03-14 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-03-11 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 100 |
| 2022-03-10 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 0 |
| 2022-03-09 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 0 |
| 2022-03-08 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 200 |
| 2022-03-07 | $32.30 | $32.30 | $32.10 | $32.10 | $32.10 | 1,000 |
| 2022-03-04 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2022-03-03 | $32.50 | $32.50 | $32.05 | $32.39 | $32.39 | 5,625 |
| 2022-03-02 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 201 |
| 2022-03-01 | $32.03 | $33.19 | $32.03 | $33.19 | $33.19 | 300 |
| 2022-02-28 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2022-02-25 | $33.00 | $33.25 | $33.00 | $33.25 | $33.25 | 600 |
| 2022-02-24 | $33.13 | $33.13 | $33.00 | $33.00 | $33.00 | 516 |
| 2022-02-23 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2022-02-22 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 6 |
| 2022-02-18 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2022-02-17 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2022-02-16 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 6 |
| 2022-02-15 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 200 |
| 2022-02-14 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 4 |
| 2022-02-11 | $33.15 | $33.25 | $33.15 | $33.25 | $33.25 | 423 |
| 2022-02-10 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2022-02-09 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 200 |
| 2022-02-08 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 700 |
| 2022-02-07 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-02-04 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 2 |
| 2022-02-03 | $32.85 | $33.00 | $32.85 | $33.00 | $33.00 | 569 |
| 2022-02-02 | $32.75 | $32.85 | $32.20 | $32.20 | $32.20 | 539 |
| 2022-02-01 | $32.71 | $32.71 | $32.69 | $32.69 | $32.69 | 800 |
| 2022-01-31 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 500 |
| 2022-01-28 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2022-01-27 | $32.65 | $32.75 | $32.65 | $32.75 | $32.75 | 475 |
| 2022-01-26 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 100 |
| 2022-01-25 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 14 |
| 2022-01-24 | $31.65 | $32.15 | $31.65 | $32.15 | $32.15 | 225 |
| 2022-01-21 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2022-01-20 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2022-01-19 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 500 |
| 2022-01-18 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-01-14 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 500 |
| 2022-01-13 | $30.99 | $31.25 | $30.99 | $31.25 | $31.25 | 750 |
| 2022-01-12 | $31.00 | $31.00 | $30.18 | $30.21 | $30.21 | 1,268 |
| 2022-01-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 3,762 |
| 2022-01-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 300 |
| 2022-01-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 200 |
| 2022-01-06 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2022-01-05 | $30.40 | $30.40 | $30.12 | $30.12 | $30.12 | 1,900 |
| 2022-01-04 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2022-01-03 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 25 |
| 2021-12-31 | $30.07 | $30.25 | $30.07 | $30.07 | $30.07 | 100 |
| 2021-12-30 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-12-29 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-12-28 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 100 |
| 2021-12-27 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2021-12-23 | $30.08 | $30.28 | $30.06 | $30.28 | $30.28 | 500 |
| 2021-12-22 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2021-12-21 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2021-12-20 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 150 |
| 2021-12-17 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 5 |
| 2021-12-16 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 10,562 |
| 2021-12-15 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 750 |
| 2021-12-14 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 2,651 |
| 2021-12-13 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 1,000 |
| 2021-12-10 | $30.07 | $30.08 | $30.07 | $30.08 | $30.08 | 15,010 |
| 2021-12-09 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2021-12-08 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2021-12-07 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2021-12-06 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2021-12-03 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 1,611 |
| 2021-12-02 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2021-12-01 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 2 |
| 2021-11-30 | $30.06 | $30.80 | $30.06 | $30.80 | $30.80 | 702 |
| 2021-11-29 | $30.45 | $30.45 | $30.06 | $30.06 | $30.06 | 2,959 |
| 2021-11-26 | $30.06 | $31.00 | $30.06 | $31.00 | $31.00 | 10,495 |
| 2021-11-24 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2021-11-23 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2021-11-22 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2021-11-19 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 33 |
| 2021-11-18 | $30.06 | $30.09 | $30.06 | $30.09 | $30.09 | 2,879 |
| 2021-11-17 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 2,560 |
| 2021-11-16 | $30.50 | $30.75 | $30.09 | $30.75 | $30.75 | 5,059 |
| 2021-11-15 | $30.65 | $30.65 | $30.50 | $30.50 | $30.50 | 2,956 |
| 2021-11-12 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2021-11-11 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 100 |
| 2021-11-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 298 |
| 2021-11-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 3,398 |
| 2021-11-08 | $29.83 | $30.00 | $29.80 | $30.00 | $30.00 | 1,850 |
| 2021-11-05 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 504 |
| 2021-11-04 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 20 |
| 2021-11-03 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 30 |
| 2021-11-02 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 126 |
| 2021-11-01 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 126 |
| 2021-10-29 | $29.35 | $29.45 | $29.35 | $29.45 | $29.45 | 1,215 |
| 2021-10-28 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 500 |
| 2021-10-27 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 300 |
| 2021-10-26 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 525 |
| 2021-10-25 | $29.25 | $29.30 | $29.25 | $29.30 | $29.30 | 1,483 |
| 2021-10-22 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-10-21 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 55 |
| 2021-10-20 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 700 |
| 2021-10-19 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 113 |
| 2021-10-18 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 520 |
| 2021-10-15 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2021-10-14 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2021-10-13 | $29.05 | $29.12 | $29.05 | $29.12 | $29.12 | 300 |
| 2021-10-12 | $29.05 | $29.15 | $29.00 | $29.10 | $29.10 | 3,075 |
| 2021-10-11 | $28.95 | $29.13 | $28.95 | $29.13 | $29.13 | 224 |
| 2021-10-08 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2021-10-07 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 17 |
| 2021-10-06 | $29.00 | $29.25 | $29.00 | $29.25 | $29.25 | 600 |
| 2021-10-05 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2021-10-04 | $28.93 | $29.96 | $28.92 | $28.96 | $28.96 | 19,042 |
| 2021-10-01 | $28.95 | $28.95 | $28.94 | $28.94 | $28.94 | 1,000 |
| 2021-09-30 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 500 |
| 2021-09-29 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 200 |
| 2021-09-28 | $28.93 | $28.95 | $28.93 | $28.95 | $28.95 | 800 |
| 2021-09-27 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 17 |
| 2021-09-24 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 316 |
| 2021-09-23 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 100 |
| 2021-09-22 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2021-09-21 | $28.85 | $28.85 | $28.80 | $28.80 | $28.80 | 245 |
| 2021-09-20 | $28.95 | $28.95 | $28.85 | $28.85 | $28.85 | 1,464 |
| 2021-09-17 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 20 |
| 2021-09-16 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2021-09-15 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2021-09-14 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 4 |
| 2021-09-13 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2021-09-10 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2021-09-09 | $28.84 | $28.85 | $28.84 | $28.85 | $28.85 | 600 |
| 2021-09-08 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 538 |
| 2021-09-07 | $28.75 | $28.95 | $28.75 | $28.80 | $28.80 | 6,800 |
| 2021-09-03 | $28.75 | $28.77 | $28.75 | $28.77 | $28.77 | 2,550 |
| 2021-09-02 | $28.74 | $28.75 | $28.74 | $28.75 | $28.75 | 2,600 |
| 2021-09-01 | $28.70 | $28.80 | $28.70 | $28.70 | $28.70 | 13,400 |
| 2021-08-31 | $28.64 | $28.70 | $28.64 | $28.65 | $28.65 | 540 |
| 2021-08-30 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 100 |
| 2021-08-27 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 11 |
| 2021-08-26 | $28.65 | $28.70 | $28.55 | $28.55 | $28.55 | 9,200 |
| 2021-08-25 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 234 |
| 2021-08-24 | $28.55 | $28.62 | $28.55 | $28.62 | $28.62 | 1,100 |
| 2021-08-23 | $28.55 | $28.67 | $28.53 | $28.55 | $28.55 | 19,600 |
| 2021-08-20 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 200 |
| 2021-08-19 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 1,800 |
| 2021-08-18 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 50,000 |
| 2021-08-17 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 80,100 |
| 2021-08-16 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 1 |
| 2021-08-13 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 400 |
| 2021-08-12 | $28.55 | $28.67 | $28.55 | $28.58 | $28.58 | 5,733 |
| 2021-08-11 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2021-08-10 | $28.58 | $28.58 | $28.55 | $28.55 | $28.55 | 615 |
| 2021-08-09 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 225 |
| 2021-08-06 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2021-08-05 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 5 |
| 2021-08-04 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 11 |
| 2021-08-03 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2021-08-02 | $28.63 | $28.63 | $28.57 | $28.60 | $28.60 | 1,250 |
| 2021-07-30 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2021-07-29 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 3,000 |
| 2021-07-28 | $28.57 | $28.58 | $28.57 | $28.57 | $28.57 | 750 |
| 2021-07-27 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 3,607 |
| 2021-07-26 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2021-07-23 | $28.58 | $28.64 | $28.55 | $28.64 | $28.64 | 5,671 |
| 2021-07-22 | $28.64 | $28.77 | $28.55 | $28.77 | $28.77 | 1,125 |
| 2021-07-21 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2021-07-20 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2021-07-19 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 2,670 |
| 2021-07-16 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 1,555 |
| 2021-07-15 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 2,897 |
| 2021-07-14 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2021-07-13 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2021-07-12 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 5,000 |
| 2021-07-09 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2021-07-08 | $28.50 | $28.60 | $28.50 | $28.60 | $28.60 | 981 |
| 2021-07-07 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 950 |
| 2021-07-06 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2021-07-02 | $28.55 | $28.55 | $28.53 | $28.53 | $28.53 | 1,400 |
| 2021-07-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-06-30 | $28.51 | $28.51 | $28.50 | $28.50 | $28.50 | 1,510 |
| 2021-06-29 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 150 |
| 2021-06-28 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 55 |
| 2021-06-25 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 20 |
| 2021-06-24 | $28.55 | $28.61 | $28.50 | $28.61 | $28.61 | 14,462 |
| 2021-06-23 | $28.69 | $28.75 | $28.69 | $28.69 | $28.69 | 12,841 |
| 2021-06-22 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2021-06-21 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 3 |
| 2021-06-18 | $28.51 | $28.55 | $28.51 | $28.55 | $28.55 | 8,423 |
| 2021-06-17 | $28.65 | $28.70 | $28.65 | $28.65 | $28.65 | 542 |
| 2021-06-16 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2021-06-15 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 700 |
| 2021-06-14 | $28.55 | $28.60 | $28.55 | $28.60 | $28.60 | 933 |
| 2021-06-11 | $28.58 | $28.58 | $28.51 | $28.51 | $28.51 | 309 |
| 2021-06-10 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1,000 |
| 2021-06-09 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2021-06-08 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 6,942 |
| 2021-06-07 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 2 |
| 2021-06-04 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 2 |
| 2021-06-03 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1,184 |
| 2021-06-02 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2021-06-01 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2021-05-28 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2021-05-27 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 14 |
| 2021-05-26 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 127 |
| 2021-05-25 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 800 |
| 2021-05-24 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 2 |
| 2021-05-21 | $28.51 | $28.55 | $28.51 | $28.52 | $28.52 | 5,204 |
| 2021-05-20 | $28.51 | $28.51 | $28.50 | $28.51 | $28.51 | 1,004 |
| 2021-05-19 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2021-05-18 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2021-05-17 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2021-05-14 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1,000 |
| 2021-05-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 4 |
| 2021-05-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-05-11 | $28.51 | $28.51 | $28.50 | $28.50 | $28.50 | 200 |
| 2021-05-10 | $28.82 | $28.85 | $28.50 | $28.50 | $28.50 | 2,150 |
| 2021-05-07 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2021-05-06 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 9 |
| 2021-05-05 | $28.50 | $28.60 | $28.50 | $28.54 | $28.54 | 7,710 |
| 2021-05-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 3,665 |
| 2021-05-03 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2021-04-30 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2021-04-29 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2021-04-28 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 312 |
| 2021-04-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-04-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-04-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-04-22 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-04-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-04-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-04-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 3 |
| 2021-04-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-04-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-04-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-04-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-04-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-04-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 200 |
| 2021-04-08 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2021-04-07 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2021-04-06 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 100 |
| 2021-04-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 152 |
| 2021-04-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 259 |
| 2021-03-31 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 104 |
| 2021-03-30 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 300 |
| 2021-03-29 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-03-26 | $28.65 | $29.50 | $28.50 | $28.50 | $28.50 | 6,874 |
| 2021-03-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 100 |
| 2021-03-24 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2021-03-23 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 208 |
| 2021-03-22 | $28.50 | $28.76 | $28.50 | $28.76 | $28.76 | 1,929 |
| 2021-03-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,116 |
| 2021-03-18 | $28.50 | $28.60 | $28.50 | $28.50 | $28.50 | 1,334 |
| 2021-03-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 135 |
| 2021-03-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2021-03-15 | $28.50 | $29.00 | $28.50 | $29.00 | $29.00 | 2,250 |
| 2021-03-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 525 |
| 2021-03-11 | $28.20 | $28.50 | $28.20 | $28.50 | $28.50 | 7,000 |
| 2021-03-10 | $27.00 | $27.80 | $26.96 | $27.80 | $27.80 | 1,100 |
| 2021-03-09 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2021-03-08 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2021-03-05 | $26.90 | $27.98 | $26.90 | $27.95 | $27.95 | 1,899 |
| 2021-03-04 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2021-03-03 | $26.84 | $26.85 | $26.84 | $26.85 | $26.85 | 250 |
| 2021-03-02 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2021-03-01 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 785 |
| 2021-02-26 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 265 |
| 2021-02-25 | $26.83 | $26.85 | $26.83 | $26.85 | $26.85 | 265 |
| 2021-02-24 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2021-02-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 2 |
| 2021-02-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 908 |
| 2021-02-19 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 210 |
| 2021-02-18 | $26.50 | $26.50 | $26.25 | $26.30 | $26.30 | 2,316 |
| 2021-02-17 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 3,675 |
| 2021-02-16 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 174 |
| 2021-02-12 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2021-02-11 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 2 |
| 2021-02-10 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2021-02-09 | $26.09 | $26.30 | $26.09 | $26.30 | $26.30 | 3,144 |
| 2021-02-08 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 257 |
| 2021-02-05 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 247 |
| 2021-02-04 | $26.20 | $26.23 | $26.20 | $26.23 | $26.23 | 691 |
| 2021-02-03 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2021-02-02 | $25.80 | $26.25 | $25.60 | $26.25 | $26.25 | 2,350 |
| 2021-02-01 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 500 |
| 2021-01-29 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2021-01-28 | $26.25 | $26.45 | $26.25 | $26.25 | $26.25 | 944 |
| 2021-01-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2021-01-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 100 |
| 2021-01-25 | $26.22 | $26.50 | $26.22 | $26.50 | $26.50 | 3,024 |
| 2021-01-22 | $26.40 | $26.80 | $26.40 | $26.41 | $26.41 | 6,864 |
| 2021-01-21 | $24.88 | $27.00 | $24.88 | $26.25 | $26.25 | 4,374 |
| 2021-01-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-01-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 10 |
| 2021-01-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2021-01-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 420 |
| 2021-01-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 48 |
| 2021-01-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-01-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 360 |
| 2021-01-08 | $24.45 | $24.50 | $24.45 | $24.50 | $24.50 | 1,000 |
| 2021-01-07 | $24.60 | $24.60 | $24.14 | $24.14 | $24.14 | 700 |
| 2021-01-06 | $24.05 | $24.68 | $24.05 | $24.60 | $24.60 | 1,550 |
| 2021-01-05 | $23.75 | $24.15 | $23.75 | $24.15 | $24.15 | 1,652 |
| 2021-01-04 | $24.01 | $24.10 | $24.00 | $24.00 | $24.00 | 8,336 |
| 2020-12-31 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 297 |
| 2020-12-30 | $24.00 | $24.01 | $24.00 | $24.01 | $24.01 | 1,000 |
| 2020-12-29 | $24.27 | $24.30 | $24.27 | $24.30 | $24.30 | 5,770 |
| 2020-12-28 | $24.34 | $24.34 | $24.00 | $24.01 | $24.01 | 3,000 |
| 2020-12-24 | $24.34 | $24.34 | $24.30 | $24.30 | $24.30 | 3,500 |
| 2020-12-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,489 |
| 2020-12-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2020-12-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 100 |
| 2020-12-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 61 |
| 2020-12-17 | $24.25 | $24.25 | $24.05 | $24.05 | $24.05 | 200 |
| 2020-12-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,161 |
| 2020-12-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 475 |
| 2020-12-14 | $23.40 | $24.00 | $23.40 | $24.00 | $24.00 | 820 |
| 2020-12-11 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2020-12-10 | $23.50 | $23.51 | $23.50 | $23.51 | $23.51 | 1,110 |
| 2020-12-09 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2020-12-08 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2020-12-07 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 400 |
| 2020-12-04 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 11 |
| 2020-12-03 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 1,613 |
| 2020-12-02 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 262 |
| 2020-12-01 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2020-11-30 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 100 |
| 2020-11-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2020-11-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2020-11-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,350 |
| 2020-11-23 | $24.25 | $24.70 | $24.25 | $24.70 | $24.70 | 808 |
| 2020-11-20 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2020-11-19 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 100 |
| 2020-11-18 | $22.50 | $23.80 | $22.50 | $23.80 | $23.80 | 1,504 |
| 2020-11-17 | $21.66 | $22.88 | $21.25 | $22.88 | $22.88 | 5,300 |
| 2020-11-16 | $22.40 | $22.50 | $22.40 | $22.50 | $22.50 | 400 |
| 2020-11-13 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2020-11-12 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 100 |
| 2020-11-11 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2020-11-10 | $21.65 | $21.88 | $21.65 | $21.88 | $21.88 | 200 |
| 2020-11-09 | $20.88 | $21.42 | $20.88 | $21.41 | $21.41 | 3,200 |
| 2020-11-06 | $20.60 | $20.70 | $20.60 | $20.70 | $20.70 | 7,008 |
| 2020-11-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2020-11-04 | $20.45 | $20.60 | $20.45 | $20.50 | $20.50 | 5,700 |
| 2020-11-03 | $20.30 | $20.30 | $20.25 | $20.25 | $20.25 | 10,702 |
| 2020-11-02 | $20.25 | $20.27 | $19.65 | $20.25 | $20.25 | 19,776 |
| 2020-10-30 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2020-10-29 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2020-10-28 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 1 |
| 2020-10-27 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2020-10-26 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 50 |
| 2020-10-23 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2020-10-22 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 149 |
| 2020-10-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2020-10-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2020-10-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 1,703 |
| 2020-10-16 | $20.15 | $20.15 | $20.01 | $20.01 | $20.01 | 3,352 |
| 2020-10-15 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2020-10-14 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 4,892 |
| 2020-10-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-10-12 | $20.03 | $20.10 | $20.00 | $20.00 | $20.00 | 11,300 |
| 2020-10-09 | $19.86 | $20.00 | $19.86 | $20.00 | $20.00 | 700 |
| 2020-10-08 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2020-10-07 | $19.85 | $19.99 | $19.85 | $19.99 | $19.99 | 1,400 |
| 2020-10-06 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 500 |
| 2020-10-05 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2020-10-02 | $19.75 | $19.75 | $19.65 | $19.65 | $19.65 | 300 |
| 2020-10-01 | $19.90 | $19.92 | $19.90 | $19.92 | $19.92 | 2,510 |
| 2020-09-30 | $19.85 | $19.90 | $19.85 | $19.90 | $19.90 | 8,100 |
| 2020-09-29 | $19.70 | $19.85 | $19.70 | $19.70 | $19.70 | 976 |
| 2020-09-28 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2020-09-25 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 2020-09-24 | $19.50 | $19.60 | $19.50 | $19.50 | $19.50 | 7,688 |
| 2020-09-23 | $19.85 | $19.90 | $19.85 | $19.85 | $19.85 | 14,452 |
| 2020-09-22 | $19.85 | $19.90 | $19.75 | $19.85 | $19.85 | 2,700 |
| 2020-09-21 | $19.80 | $19.80 | $19.57 | $19.57 | $19.57 | 1,033 |
| 2020-09-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 803 |
| 2020-09-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 196 |
| 2020-09-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 600 |
| 2020-09-15 | $19.90 | $19.90 | $19.75 | $19.75 | $19.75 | 3,327 |
| 2020-09-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 40 |
| 2020-09-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 225 |
| 2020-09-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 901 |
| 2020-09-09 | $19.75 | $19.84 | $19.50 | $19.80 | $19.80 | 4,859 |
| 2020-09-08 | $19.75 | $19.75 | $19.50 | $19.50 | $19.50 | 19,150 |
| 2020-09-04 | $19.70 | $19.84 | $19.70 | $19.84 | $19.84 | 1,540 |
| 2020-09-03 | $19.75 | $19.80 | $19.70 | $19.70 | $19.70 | 3,525 |
| 2020-09-02 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 500 |
| 2020-09-01 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 2020-08-31 | $19.45 | $19.60 | $19.45 | $19.60 | $19.60 | 3,476 |
| 2020-08-28 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 1,000 |
| 2020-08-27 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 2,411 |
| 2020-08-26 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 6 |
| 2020-08-25 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 2,000 |
| 2020-08-24 | $19.30 | $19.30 | $19.25 | $19.30 | $19.30 | 1,888 |
| 2020-08-21 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2020-08-20 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 5,400 |
| 2020-08-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2020-08-18 | $19.30 | $19.30 | $19.20 | $19.20 | $19.20 | 4,841 |
| 2020-08-17 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 500 |
| 2020-08-14 | $19.60 | $19.60 | $19.44 | $19.44 | $19.44 | 200 |
| 2020-08-13 | $19.49 | $19.85 | $19.44 | $19.85 | $19.85 | 1,422 |
| 2020-08-12 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 525 |
| 2020-08-11 | $19.25 | $19.75 | $19.25 | $19.75 | $19.75 | 10,581 |
| 2020-08-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 716 |
| 2020-08-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-08-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-08-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-08-04 | $19.35 | $19.35 | $19.00 | $19.00 | $19.00 | 3,104 |
| 2020-08-03 | $19.40 | $19.40 | $19.35 | $19.35 | $19.35 | 2,131 |
| 2020-07-31 | $19.50 | $19.50 | $19.35 | $19.35 | $19.35 | 5,100 |
| 2020-07-30 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 2,010 |
| 2020-07-29 | $19.40 | $19.40 | $19.30 | $19.30 | $19.30 | 900 |
| 2020-07-28 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1,100 |
| 2020-07-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2020-07-24 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 6 |
| 2020-07-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 21,961 |
| 2020-07-22 | $19.25 | $19.30 | $19.25 | $19.30 | $19.30 | 21,961 |
| 2020-07-21 | $19.49 | $19.49 | $19.25 | $19.25 | $19.25 | 1,200 |
| 2020-07-20 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 205 |
| 2020-07-17 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 200 |
| 2020-07-16 | $19.30 | $19.30 | $19.25 | $19.28 | $19.28 | 23,000 |
| 2020-07-15 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2020-07-14 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2020-07-13 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2020-07-10 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2020-07-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2020-07-08 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2020-07-07 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 20 |
| 2020-07-06 | $19.25 | $19.25 | $19.05 | $19.10 | $19.10 | 850 |
| 2020-07-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2020-07-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2020-06-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2020-06-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 5,072 |
| 2020-06-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 600 |
| 2020-06-25 | $19.60 | $19.60 | $19.45 | $19.45 | $19.45 | 2,071 |
| 2020-06-24 | $19.60 | $19.89 | $19.60 | $19.89 | $19.89 | 250 |
| 2020-06-23 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 400 |
| 2020-06-22 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 403 |
| 2020-06-19 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 7 |
| 2020-06-18 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2020-06-17 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 200 |
| 2020-06-16 | $19.60 | $19.75 | $19.60 | $19.60 | $19.60 | 1,926 |
| 2020-06-15 | $19.40 | $19.70 | $19.40 | $19.45 | $19.45 | 10,918 |
| 2020-06-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,854 |
| 2020-06-11 | $19.25 | $19.30 | $19.25 | $19.25 | $19.25 | 218,459 |
| 2020-06-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2020-06-09 | $19.40 | $19.40 | $19.25 | $19.25 | $19.25 | 1,740 |
| 2020-06-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 16,764 |
| 2020-06-05 | $19.50 | $19.50 | $18.63 | $18.85 | $18.85 | 577 |
| 2020-06-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 33 |
| 2020-06-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2 |
| 2020-06-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,101 |
| 2020-06-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2020-05-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 101 |
| 2020-05-28 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 2 |
| 2020-05-27 | $18.99 | $19.50 | $18.99 | $19.30 | $19.30 | 600 |
| 2020-05-26 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 770 |
| 2020-05-22 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 3,000 |
| 2020-05-21 | $18.74 | $18.74 | $18.43 | $18.74 | $18.74 | 938 |
| 2020-05-20 | $18.65 | $18.75 | $18.60 | $18.68 | $18.68 | 2,620 |
| 2020-05-19 | $18.50 | $18.50 | $18.30 | $18.30 | $18.30 | 75,700 |
| 2020-05-18 | $18.03 | $18.95 | $18.03 | $18.50 | $18.50 | 3,197 |
| 2020-05-15 | $18.00 | $18.00 | $17.99 | $18.00 | $18.00 | 3,328 |
| 2020-05-14 | $18.55 | $18.55 | $18.00 | $18.00 | $18.00 | 4,356 |
| 2020-05-13 | $19.00 | $19.00 | $18.75 | $18.75 | $18.75 | 1,000 |
| 2020-05-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2020-05-11 | $19.50 | $19.50 | $19.00 | $19.00 | $19.00 | 2,350 |
| 2020-05-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 200 |
| 2020-05-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 800 |
| 2020-05-06 | $19.21 | $19.25 | $19.15 | $19.25 | $19.25 | 1,013 |
| 2020-05-05 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 51 |
| 2020-05-04 | $19.15 | $19.15 | $19.10 | $19.10 | $19.10 | 751 |
| 2020-05-01 | $19.55 | $19.55 | $19.50 | $19.50 | $19.50 | 200 |
| 2020-04-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 430 |
| 2020-04-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 6,305 |
| 2020-04-28 | $19.95 | $20.00 | $19.95 | $20.00 | $20.00 | 301 |
| 2020-04-27 | $18.50 | $19.50 | $18.50 | $19.50 | $19.50 | 560 |
| 2020-04-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,000 |
| 2020-04-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 400 |
| 2020-04-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 5,000 |
| 2020-04-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2020-04-20 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 4 |
| 2020-04-17 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 895 |
| 2020-04-16 | $21.25 | $21.25 | $18.85 | $18.85 | $18.85 | 1,084 |
| 2020-04-15 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2020-04-14 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 250 |
| 2020-04-13 | $21.00 | $21.90 | $21.00 | $21.90 | $21.90 | 700 |
| 2020-04-09 | $20.75 | $21.30 | $20.75 | $21.30 | $21.30 | 660 |
| 2020-04-08 | $20.20 | $20.20 | $20.00 | $20.00 | $20.00 | 1,300 |
| 2020-04-07 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2020-04-06 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 2,622 |
| 2020-04-03 | $19.50 | $19.50 | $19.30 | $19.30 | $19.30 | 304 |
| 2020-04-02 | $21.38 | $21.50 | $19.50 | $19.50 | $19.50 | 5,266 |
| 2020-04-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-03-31 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 200 |
| 2020-03-30 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2020-03-27 | $21.01 | $21.01 | $21.00 | $21.01 | $21.01 | 3,115 |
| 2020-03-26 | $21.00 | $21.50 | $21.00 | $21.30 | $21.30 | 4,700 |
| 2020-03-25 | $18.50 | $19.25 | $18.50 | $19.25 | $19.25 | 2,581 |
| 2020-03-24 | $18.30 | $18.35 | $18.30 | $18.35 | $18.35 | 850 |
| 2020-03-23 | $18.51 | $18.52 | $17.97 | $18.25 | $18.25 | 1,620 |
| 2020-03-20 | $19.52 | $19.52 | $19.50 | $19.50 | $19.50 | 406 |
| 2020-03-19 | $20.20 | $20.40 | $19.51 | $19.51 | $19.51 | 475 |
| 2020-03-18 | $21.50 | $21.50 | $20.07 | $20.07 | $20.07 | 800 |
| 2020-03-17 | $22.07 | $22.07 | $22.00 | $22.00 | $22.00 | 500 |
| 2020-03-16 | $23.00 | $23.50 | $23.00 | $23.50 | $23.50 | 722 |
| 2020-03-13 | $24.00 | $24.00 | $23.50 | $23.50 | $23.50 | 642 |
| 2020-03-12 | $25.05 | $25.30 | $24.09 | $24.09 | $24.09 | 7,900 |
| 2020-03-11 | $25.50 | $25.50 | $25.05 | $25.05 | $25.05 | 2,081 |
| 2020-03-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2020-03-09 | $27.00 | $27.00 | $25.75 | $26.00 | $26.00 | 162,464 |
| 2020-03-06 | $27.25 | $27.75 | $27.05 | $27.10 | $27.10 | 3,394 |
| 2020-03-05 | $28.00 | $28.00 | $27.75 | $27.75 | $27.75 | 895 |
| 2020-03-04 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2020-03-03 | $28.10 | $28.10 | $28.00 | $28.00 | $28.00 | 88,100 |
| 2020-03-02 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 3 |
| 2020-02-28 | $28.30 | $28.30 | $28.22 | $28.22 | $28.22 | 13,100 |
| 2020-02-27 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 219 |
| 2020-02-26 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2020-02-25 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 3,067 |
| 2020-02-24 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 705 |
| 2020-02-21 | $28.60 | $28.60 | $28.31 | $28.60 | $28.60 | 20,400 |
| 2020-02-20 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2020-02-19 | $28.30 | $28.50 | $28.30 | $28.30 | $28.30 | 10,250 |
| 2020-02-18 | $28.25 | $28.50 | $28.25 | $28.30 | $28.30 | 2,749 |
| 2020-02-14 | $28.25 | $28.30 | $28.25 | $28.30 | $28.30 | 2,600 |
| 2020-02-13 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 211 |
| 2020-02-12 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2020-02-11 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2020-02-10 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2020-02-07 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 415 |
| 2020-02-06 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 100 |
| 2020-02-04 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2020-02-03 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2020-01-31 | $28.32 | $28.32 | $28.30 | $28.30 | $28.30 | 630 |
| 2020-01-30 | $28.41 | $28.41 | $28.35 | $28.35 | $28.35 | 300 |
| 2020-01-29 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 100 |
| 2020-01-28 | $28.50 | $28.50 | $28.41 | $28.41 | $28.41 | 200 |
| 2020-01-27 | $29.25 | $29.25 | $29.05 | $29.05 | $29.05 | 310 |
| 2020-01-24 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2020-01-23 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2020-01-22 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 641 |
| 2020-01-21 | $29.40 | $29.40 | $29.35 | $29.40 | $29.40 | 653 |
| 2020-01-17 | $29.30 | $29.35 | $29.30 | $29.35 | $29.35 | 700 |
| 2020-01-16 | $29.20 | $29.30 | $29.20 | $29.30 | $29.30 | 400 |
| 2020-01-15 | $29.00 | $29.00 | $28.41 | $29.00 | $29.00 | 1,050 |
| 2020-01-14 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2020-01-13 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 6,751 |
| 2020-01-10 | $29.15 | $29.20 | $29.15 | $29.20 | $29.20 | 400 |
| 2020-01-09 | $29.10 | $29.15 | $29.00 | $29.15 | $29.15 | 1,480 |
| 2020-01-08 | $29.10 | $29.15 | $29.10 | $29.15 | $29.15 | 1,184 |
| 2020-01-07 | $28.90 | $29.00 | $28.90 | $29.00 | $29.00 | 1,600 |
| 2020-01-06 | $28.80 | $28.90 | $28.80 | $28.90 | $28.90 | 1,002 |
| 2020-01-03 | $28.25 | $28.50 | $28.25 | $28.50 | $28.50 | 200 |
| 2020-01-02 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 1,865 |
| 2019-12-31 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 100 |
| 2019-12-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,087 |
| 2019-12-27 | $27.86 | $27.86 | $27.84 | $27.86 | $27.86 | 4,041 |
| 2019-12-26 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2019-12-24 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2019-12-23 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2019-12-20 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 3,015 |
| 2019-12-19 | $27.85 | $28.07 | $27.85 | $27.87 | $27.87 | 29,631 |
| 2019-12-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2019-12-17 | $28.00 | $28.05 | $27.75 | $27.75 | $27.75 | 3,444 |
| 2019-12-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 4,199 |
| 2019-12-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 800 |
| 2019-12-12 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2019-12-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 500 |
| 2019-12-10 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 501 |
| 2019-12-09 | $27.75 | $28.00 | $27.75 | $28.00 | $28.00 | 1,000 |
| 2019-12-06 | $27.65 | $27.75 | $27.65 | $27.75 | $27.75 | 3,717 |
| 2019-12-05 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 3,716 |
| 2019-12-04 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2019-12-03 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 4 |
| 2019-12-02 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 1 |
| 2019-11-29 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2019-11-27 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 16 |
| 2019-11-26 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2019-11-25 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 140 |
| 2019-11-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 76 |
| 2019-11-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 620 |
| 2019-11-20 | $28.01 | $29.00 | $28.01 | $29.00 | $29.00 | 600 |
| 2019-11-19 | $28.25 | $28.50 | $28.10 | $28.50 | $28.50 | 553 |
| 2019-11-18 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 2,000 |
| 2019-11-15 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2019-11-14 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 500 |
| 2019-11-13 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2019-11-12 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2019-11-11 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2019-11-08 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 100 |
| 2019-11-07 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2019-11-06 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2019-11-05 | $27.45 | $27.45 | $27.25 | $27.25 | $27.25 | 7,210 |
| 2019-11-04 | $27.01 | $27.25 | $27.01 | $27.25 | $27.25 | 5,922 |
| 2019-11-01 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 280 |
| 2019-10-31 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2019-10-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,007 |
| 2019-10-29 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 525 |
| 2019-10-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2019-10-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 400 |
| 2019-10-24 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 100 |
| 2019-10-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2019-10-22 | $26.15 | $26.50 | $26.15 | $26.50 | $26.50 | 425 |
| 2019-10-21 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2019-10-18 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 2,000 |
| 2019-10-17 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 2,000 |
| 2019-10-16 | $26.15 | $26.15 | $26.02 | $26.02 | $26.02 | 2,000 |
| 2019-10-15 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 250 |
| 2019-10-14 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2019-10-11 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2019-10-10 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 650 |
| 2019-10-09 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 1,100 |
| 2019-10-08 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 10,004 |
| 2019-10-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,519 |
| 2019-10-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 30 |
| 2019-10-02 | $26.00 | $26.01 | $26.00 | $26.00 | $26.00 | 1,935 |
| 2019-10-01 | $25.90 | $26.00 | $25.90 | $26.00 | $26.00 | 1,009 |
| 2019-09-30 | $26.00 | $26.00 | $25.60 | $25.60 | $25.60 | 300 |
| 2019-09-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 3 |
| 2019-09-26 | $26.00 | $26.10 | $26.00 | $26.10 | $26.10 | 300 |
| 2019-09-25 | $25.80 | $25.80 | $25.60 | $25.60 | $25.60 | 4,042 |
| 2019-09-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 420 |
| 2019-09-23 | $25.60 | $25.65 | $25.60 | $25.65 | $25.65 | 1,000 |
| 2019-09-20 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2019-09-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2019-09-18 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2019-09-17 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 3,000 |
| 2019-09-16 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 2,731 |
| 2019-09-13 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2019-09-12 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2019-09-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2019-09-10 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 150 |
| 2019-09-09 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 300 |
| 2019-09-06 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 200 |
| 2019-09-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-09-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 4,350 |
| 2019-09-03 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 8,100 |
| 2019-08-30 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 550 |
| 2019-08-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-08-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 255 |
| 2019-08-27 | $25.50 | $25.50 | $25.40 | $25.40 | $25.40 | 800 |
| 2019-08-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 4,267 |
| 2019-08-23 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 420 |
| 2019-08-22 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2019-08-21 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 49 |
| 2019-08-20 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2019-08-19 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2019-08-16 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 3,108 |
| 2019-08-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 250 |
| 2019-08-14 | $25.62 | $25.65 | $25.62 | $25.65 | $25.65 | 600 |
| 2019-08-13 | $25.62 | $25.65 | $25.62 | $25.65 | $25.65 | 595 |
| 2019-08-12 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 300 |
| 2019-08-09 | $25.25 | $25.27 | $25.25 | $25.27 | $25.27 | 1,200 |
| 2019-08-08 | $25.25 | $25.27 | $25.25 | $25.27 | $25.27 | 1,200 |
| 2019-08-07 | $25.25 | $25.27 | $25.25 | $25.27 | $25.27 | 1,244 |
| 2019-08-06 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 759 |
| 2019-08-05 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 50 |
| 2019-08-02 | $25.30 | $25.30 | $25.22 | $25.27 | $25.27 | 24,300 |
| 2019-08-01 | $25.45 | $25.45 | $25.40 | $25.40 | $25.40 | 4,228 |
| 2019-07-31 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 706 |
| 2019-07-30 | $25.50 | $25.50 | $25.10 | $25.50 | $25.50 | 200 |
| 2019-07-29 | $25.50 | $25.50 | $25.10 | $25.50 | $25.50 | 200 |
| 2019-07-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-07-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-07-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-07-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 30 |
| 2019-07-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-07-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-07-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-07-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-07-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-07-15 | $25.10 | $25.50 | $25.10 | $25.50 | $25.50 | 800 |
| 2019-07-12 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2019-07-11 | $25.50 | $25.50 | $25.10 | $25.10 | $25.10 | 666 |
| 2019-07-10 | $25.10 | $25.75 | $25.10 | $25.75 | $25.75 | 5,602 |
| 2019-07-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2019-07-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 148 |
| 2019-07-05 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 786 |
| 2019-07-03 | $25.10 | $25.10 | $25.01 | $25.01 | $25.01 | 1,295 |
| 2019-07-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-07-01 | $25.00 | $25.50 | $25.00 | $25.50 | $25.50 | 2,756 |
| 2019-06-28 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 200 |
| 2019-06-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2019-06-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 7,182 |
| 2019-06-25 | $25.00 | $25.00 | $24.75 | $24.95 | $24.95 | 23,704 |
| 2019-06-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2019-06-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 50 |
| 2019-06-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 50 |
| 2019-06-17 | $24.70 | $24.76 | $24.70 | $24.75 | $24.75 | 350 |
| 2019-06-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2019-06-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 31,555 |
| 2019-06-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2,196 |
| 2019-06-11 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 7,601 |
| 2019-06-10 | $24.52 | $24.60 | $24.52 | $24.60 | $24.60 | 18,323 |
| 2019-06-07 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 10,000 |
| 2019-06-06 | $24.70 | $24.75 | $24.70 | $24.75 | $24.75 | 1,254 |
| 2019-06-05 | $24.40 | $24.50 | $24.40 | $24.50 | $24.50 | 375 |
| 2019-06-04 | $24.25 | $24.50 | $24.25 | $24.50 | $24.50 | 10,100 |
| 2019-06-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 150 |
| 2019-05-31 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2019-05-30 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 100 |
| 2019-05-29 | $24.35 | $24.40 | $24.25 | $24.25 | $24.25 | 31,058 |
| 2019-05-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-05-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 640 |
| 2019-05-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-05-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-05-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 200 |
| 2019-05-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2019-05-17 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2019-05-16 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 100 |
| 2019-05-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2019-05-14 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 14 |
| 2019-05-13 | $24.03 | $24.03 | $23.95 | $23.95 | $23.95 | 200 |
| 2019-05-10 | $23.55 | $24.50 | $23.55 | $24.50 | $24.50 | 2,557 |
| 2019-05-09 | $24.00 | $24.00 | $23.50 | $23.50 | $23.50 | 1,620 |
| 2019-05-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-05-07 | $24.00 | $24.00 | $23.50 | $24.00 | $24.00 | 946 |
| 2019-05-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,330 |
| 2019-05-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 2,000 |
| 2019-05-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 5 |
| 2019-05-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-04-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-04-29 | $23.50 | $24.00 | $23.50 | $24.00 | $24.00 | 2,775 |
| 2019-04-25 | $23.50 | $23.50 | $23.49 | $23.49 | $23.49 | 2,867 |
| 2019-04-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 235 |
| 2019-04-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 18 |
| 2019-04-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-04-18 | $22.75 | $23.50 | $22.75 | $23.50 | $23.50 | 10,871 |
| 2019-04-17 | $23.16 | $23.16 | $22.75 | $22.75 | $22.75 | 545 |
| 2019-04-16 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 229 |
| 2019-04-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-04-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 18 |
| 2019-04-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 98 |
| 2019-04-10 | $23.49 | $23.50 | $23.49 | $23.50 | $23.50 | 1,750 |
| 2019-04-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1,300 |
| 2019-04-08 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 390 |
| 2019-04-05 | $23.26 | $23.55 | $23.26 | $23.55 | $23.55 | 1,317 |
| 2019-04-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 254 |
| 2019-04-03 | $23.00 | $25.00 | $23.00 | $23.50 | $23.50 | 6,680 |
| 2019-04-02 | $22.65 | $22.65 | $22.60 | $22.60 | $22.60 | 6,969 |
| 2019-04-01 | $22.70 | $22.88 | $22.70 | $22.75 | $22.75 | 7,002 |
| 2019-03-29 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 129 |
| 2019-03-28 | $22.55 | $22.58 | $22.55 | $22.55 | $22.55 | 1,900 |
| 2019-03-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1,300 |
| 2019-03-26 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 4,777 |
| 2019-03-25 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 2,000 |
| 2019-03-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1,100 |
| 2019-03-21 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1,233 |
| 2019-03-20 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 250 |
| 2019-03-19 | $22.79 | $22.79 | $22.56 | $22.56 | $22.56 | 300 |
| 2019-03-18 | $22.55 | $22.98 | $22.55 | $22.98 | $22.98 | 13,910 |
| 2019-03-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 300 |
| 2019-03-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 14,000 |
| 2019-03-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2019-03-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 12,131 |
| 2019-03-11 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2019-03-08 | $22.55 | $22.75 | $22.55 | $22.55 | $22.55 | 6,275 |
| 2019-03-07 | $22.55 | $23.28 | $22.55 | $22.58 | $22.58 | 1,954 |
| 2019-03-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 5 |
| 2019-03-05 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 500 |
| 2019-03-04 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2019-03-01 | $22.63 | $23.50 | $22.55 | $22.55 | $22.55 | 6,034 |
| 2019-02-28 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 935 |
| 2019-02-27 | $22.70 | $22.70 | $22.40 | $22.55 | $22.55 | 8,081 |
| 2019-02-26 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 13,281 |
| 2019-02-25 | $22.40 | $22.45 | $22.35 | $22.45 | $22.45 | 1,890 |
| 2019-02-21 | $22.40 | $22.50 | $22.40 | $22.50 | $22.50 | 1,300 |
| 2019-02-20 | $22.25 | $22.30 | $22.25 | $22.30 | $22.30 | 8,150 |
| 2019-02-19 | $22.00 | $22.10 | $22.00 | $22.10 | $22.10 | 214,134 |
| 2019-02-15 | $21.98 | $22.00 | $21.98 | $22.00 | $22.00 | 2,600 |
| 2019-02-14 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2019-02-13 | $21.25 | $21.71 | $21.25 | $21.71 | $21.71 | 2,894 |
| 2019-02-12 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 3,508 |
| 2019-02-11 | $21.11 | $21.15 | $21.11 | $21.15 | $21.15 | 342 |
| 2019-02-08 | $21.00 | $21.10 | $21.00 | $21.00 | $21.00 | 500 |
| 2019-02-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 583 |
| 2019-02-06 | $20.75 | $20.75 | $20.40 | $20.55 | $20.55 | 3,827 |
| 2019-02-05 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2019-02-04 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 33 |
| 2019-02-01 | $21.10 | $21.11 | $21.10 | $21.11 | $21.11 | 305 |
| 2019-01-31 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2019-01-30 | $20.75 | $20.75 | $20.74 | $20.75 | $20.75 | 2,656 |
| 2019-01-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 79 |
| 2019-01-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2019-01-25 | $20.75 | $20.75 | $20.50 | $20.50 | $20.50 | 1,004 |
| 2019-01-24 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 4 |
| 2019-01-23 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2019-01-18 | $20.23 | $20.60 | $20.23 | $20.60 | $20.60 | 3,781 |
| 2019-01-17 | $20.00 | $20.16 | $20.00 | $20.16 | $20.16 | 1,214 |
| 2019-01-16 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 364 |
| 2019-01-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 50 |
| 2019-01-14 | $19.88 | $20.00 | $19.77 | $19.90 | $19.90 | 17,758 |
| 2019-01-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 274 |
| 2019-01-10 | $20.00 | $20.00 | $19.99 | $20.00 | $20.00 | 2,741 |
| 2019-01-09 | $20.01 | $20.01 | $20.00 | $20.00 | $20.00 | 1,000 |
| 2019-01-08 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 36 |
| 2019-01-07 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 647 |
| 2019-01-04 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 300 |
| 2019-01-03 | $20.15 | $20.30 | $20.00 | $20.00 | $20.00 | 32,711 |
| 2019-01-02 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 14 |
| 2018-12-31 | $20.00 | $20.40 | $20.00 | $20.40 | $20.40 | 700 |
| 2018-12-28 | $20.00 | $20.50 | $20.00 | $20.50 | $20.50 | 3,177 |
| 2018-12-27 | $20.02 | $20.02 | $20.00 | $20.00 | $20.00 | 500 |
| 2018-12-26 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 145 |
| 2018-12-24 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 40 |
| 2018-12-21 | $20.72 | $20.80 | $20.72 | $20.80 | $20.80 | 246 |
| 2018-12-20 | $20.65 | $20.80 | $20.60 | $20.72 | $20.72 | 9,397 |
| 2018-12-19 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 150 |
| 2018-12-18 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2018-12-17 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 500 |
| 2018-12-14 | $20.90 | $20.90 | $20.70 | $20.70 | $20.70 | 2,500 |
| 2018-12-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-12-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-12-11 | $21.05 | $21.05 | $21.00 | $21.00 | $21.00 | 1,050 |
| 2018-12-10 | $21.10 | $21.25 | $21.10 | $21.25 | $21.25 | 12,000 |
| 2018-12-07 | $21.15 | $21.30 | $21.10 | $21.10 | $21.10 | 2,024 |
| 2018-12-06 | $21.00 | $21.10 | $21.00 | $21.10 | $21.10 | 645 |
| 2018-12-04 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2018-12-03 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 100 |
| 2018-11-30 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 206 |
| 2018-11-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 2,400 |
| 2018-11-28 | $21.20 | $21.30 | $21.20 | $21.23 | $21.23 | 1,700 |
| 2018-11-27 | $21.11 | $21.35 | $21.11 | $21.35 | $21.35 | 2,100 |
| 2018-11-26 | $21.11 | $21.25 | $21.11 | $21.25 | $21.25 | 1,093 |
| 2018-11-23 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 100 |
| 2018-11-21 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 6 |
| 2018-11-20 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2018-11-19 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 838 |
| 2018-11-16 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 1,000 |
| 2018-11-15 | $21.29 | $21.40 | $21.29 | $21.40 | $21.40 | 598 |
| 2018-11-14 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1,000 |
| 2018-11-13 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 571 |
| 2018-11-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 57 |
| 2018-11-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 500 |
| 2018-11-08 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 500 |
| 2018-11-07 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 300 |
| 2018-11-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 536 |
| 2018-11-05 | $21.51 | $21.51 | $21.50 | $21.50 | $21.50 | 1,109 |
| 2018-11-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2018-11-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 120 |
| 2018-10-31 | $21.60 | $21.60 | $21.55 | $21.55 | $21.55 | 34,376 |
| 2018-10-30 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 2,000 |
| 2018-10-29 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1,101 |
| 2018-10-26 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 30 |
| 2018-10-25 | $21.90 | $21.90 | $21.52 | $21.55 | $21.55 | 15,700 |
| 2018-10-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 18,947 |
| 2018-10-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 105 |
| 2018-10-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2018-10-19 | $21.98 | $21.98 | $21.90 | $21.90 | $21.90 | 623 |
| 2018-10-18 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 1,000 |
| 2018-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-10-16 | $22.00 | $22.00 | $21.99 | $22.00 | $22.00 | 25,176 |
| 2018-10-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 19,735 |
| 2018-10-12 | $21.92 | $22.00 | $21.92 | $21.98 | $21.98 | 19,500 |
| 2018-10-11 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 134 |
| 2018-10-10 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 88 |
| 2018-10-09 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 200 |
| 2018-10-08 | $22.00 | $22.00 | $21.96 | $21.96 | $21.96 | 8,752 |
| 2018-10-05 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2018-10-04 | $21.95 | $21.95 | $21.94 | $21.94 | $21.94 | 244 |
| 2018-10-03 | $21.95 | $22.00 | $21.95 | $21.95 | $21.95 | 2,212 |
| 2018-10-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1,000 |
| 2018-10-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 567 |
| 2018-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 900 |
| 2018-09-25 | $21.95 | $22.10 | $21.93 | $22.10 | $22.10 | 8,800 |
| 2018-09-24 | $21.95 | $22.00 | $21.93 | $21.93 | $21.93 | 5,200 |
| 2018-09-21 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 390 |
| 2018-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 540 |
| 2018-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-09-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 800 |
| 2018-09-17 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 500 |
| 2018-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 76 |
| 2018-09-13 | $22.05 | $22.05 | $22.00 | $22.00 | $22.00 | 710 |
| 2018-09-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-09-11 | $22.10 | $22.10 | $22.00 | $22.00 | $22.00 | 350 |
| 2018-09-10 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 38 |
| 2018-09-07 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 128 |
| 2018-09-06 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 3,347 |
| 2018-09-05 | $22.05 | $22.10 | $22.05 | $22.10 | $22.10 | 3,050 |
| 2018-09-04 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 100 |
| 2018-08-31 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2018-08-30 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 900 |
| 2018-08-29 | $22.05 | $22.20 | $22.05 | $22.20 | $22.20 | 24,406 |
| 2018-08-28 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 17,988 |
| 2018-08-27 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 2,260 |
| 2018-08-24 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 2,000 |
| 2018-08-23 | $22.05 | $22.05 | $22.00 | $22.05 | $22.05 | 700 |
| 2018-08-22 | $22.00 | $22.00 | $21.95 | $22.00 | $22.00 | 4,300 |
| 2018-08-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 2,000 |
| 2018-08-20 | $22.25 | $22.25 | $22.05 | $22.05 | $22.05 | 2,500 |
| 2018-08-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 230 |
| 2018-08-16 | $22.22 | $22.25 | $22.22 | $22.25 | $22.25 | 1,600 |
| 2018-08-15 | $22.25 | $22.25 | $22.10 | $22.10 | $22.10 | 550 |
| 2018-08-14 | $22.10 | $22.30 | $22.10 | $22.25 | $22.25 | 1,372 |
| 2018-08-13 | $21.95 | $22.00 | $21.95 | $22.00 | $22.00 | 850 |
| 2018-08-10 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 52 |
| 2018-08-09 | $22.05 | $22.05 | $21.80 | $21.80 | $21.80 | 1,825 |
| 2018-08-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 100 |
| 2018-08-07 | $22.20 | $22.20 | $22.10 | $22.10 | $22.10 | 800 |
| 2018-08-06 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 166 |
| 2018-08-03 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2018-08-02 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2018-08-01 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 300 |
| 2018-07-31 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-07-30 | $22.38 | $22.38 | $22.00 | $22.00 | $22.00 | 328 |
| 2018-07-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2018-07-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 93 |
| 2018-07-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 14,100 |
| 2018-07-24 | $22.04 | $22.20 | $21.80 | $22.20 | $22.20 | 1,404 |
| 2018-07-23 | $22.25 | $22.30 | $22.25 | $22.30 | $22.30 | 444 |
| 2018-07-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 540 |
| 2018-07-19 | $22.00 | $22.07 | $22.00 | $22.07 | $22.07 | 2,558 |
| 2018-07-18 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 31 |
| 2018-07-17 | $21.85 | $21.85 | $21.78 | $21.78 | $21.78 | 1,041 |
| 2018-07-16 | $22.00 | $22.10 | $22.00 | $22.10 | $22.10 | 250 |
| 2018-07-13 | $22.15 | $22.15 | $21.80 | $21.80 | $21.80 | 1,003 |
| 2018-07-12 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2018-07-11 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2018-07-10 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 200 |
| 2018-07-09 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 114 |
| 2018-07-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2018-07-05 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 94 |
| 2018-07-03 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2018-07-02 | $22.32 | $22.32 | $22.30 | $22.30 | $22.30 | 500 |
| 2018-06-29 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 40 |
| 2018-06-28 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 150 |
| 2018-06-27 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 68 |
| 2018-06-26 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2018-06-25 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2018-06-22 | $22.33 | $22.35 | $22.33 | $22.33 | $22.33 | 927 |
| 2018-06-21 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 92 |
| 2018-06-20 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 500 |
| 2018-06-19 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 46 |
| 2018-06-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2018-06-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 788 |
| 2018-06-14 | $22.25 | $22.35 | $22.20 | $22.35 | $22.35 | 1,900 |
| 2018-06-13 | $22.15 | $22.25 | $22.15 | $22.25 | $22.25 | 902 |
| 2018-06-12 | $22.15 | $22.30 | $22.15 | $22.15 | $22.15 | 1,220 |
| 2018-06-11 | $22.20 | $22.20 | $22.15 | $22.20 | $22.20 | 1,366 |
| 2018-06-08 | $22.10 | $22.20 | $22.10 | $22.20 | $22.20 | 1,244 |
| 2018-06-07 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 24,300 |
| 2018-06-06 | $22.20 | $22.20 | $22.17 | $22.17 | $22.17 | 1,800 |
| 2018-06-05 | $22.25 | $22.25 | $22.10 | $22.20 | $22.20 | 2,800 |
| 2018-06-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 700 |
| 2018-06-01 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 933 |
| 2018-05-31 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 300 |
| 2018-05-30 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 6 |
| 2018-05-29 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 100 |
| 2018-05-25 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 559 |
| 2018-05-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 161 |
| 2018-05-23 | $22.35 | $22.35 | $22.25 | $22.25 | $22.25 | 700 |
| 2018-05-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,800 |
| 2018-05-21 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 202 |
| 2018-05-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 48 |
| 2018-05-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 900 |
| 2018-05-16 | $22.20 | $22.25 | $22.20 | $22.24 | $22.24 | 1,653 |
| 2018-05-15 | $22.20 | $22.25 | $22.20 | $22.20 | $22.20 | 1,175 |
| 2018-05-14 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 200 |
| 2018-05-11 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 300 |
| 2018-05-10 | $22.00 | $22.15 | $22.00 | $22.15 | $22.15 | 606 |
| 2018-05-09 | $22.13 | $22.13 | $22.00 | $22.00 | $22.00 | 700 |
| 2018-05-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 100 |
| 2018-05-07 | $22.20 | $22.25 | $22.20 | $22.25 | $22.25 | 250 |
| 2018-05-04 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 574 |
| 2018-05-03 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 475 |
| 2018-05-02 | $22.30 | $22.30 | $22.20 | $22.20 | $22.20 | 1,094 |
| 2018-05-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2018-04-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 700 |
| 2018-04-27 | $22.36 | $22.36 | $22.21 | $22.21 | $22.21 | 1,198 |
| 2018-04-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 19,234 |
| 2018-04-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 200 |
| 2018-04-24 | $22.32 | $22.34 | $22.30 | $22.30 | $22.30 | 2,883 |
| 2018-04-23 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2018-04-20 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 310 |
| 2018-04-19 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 400 |
| 2018-04-18 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 4,800 |
| 2018-04-17 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2018-04-16 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2018-04-13 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 145 |
| 2018-04-12 | $22.20 | $22.26 | $22.20 | $22.26 | $22.26 | 3,810 |
| 2018-04-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 638 |
| 2018-04-10 | $22.20 | $22.25 | $22.20 | $22.25 | $22.25 | 4,086 |
| 2018-04-09 | $22.23 | $22.30 | $22.23 | $22.30 | $22.30 | 700 |
| 2018-04-06 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2018-04-05 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2018-04-04 | $22.25 | $22.25 | $22.22 | $22.22 | $22.22 | 882 |
| 2018-04-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 189 |
| 2018-04-02 | $21.90 | $22.30 | $21.90 | $22.30 | $22.30 | 1,272 |
| 2018-03-29 | $22.30 | $22.35 | $22.24 | $22.24 | $22.24 | 10,404 |
| 2018-03-28 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 139 |
| 2018-03-27 | $22.25 | $22.35 | $22.25 | $22.30 | $22.30 | 1,337 |
| 2018-03-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 260 |
| 2018-03-23 | $22.10 | $22.25 | $22.10 | $22.10 | $22.10 | 2,803 |
| 2018-03-22 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 30 |
| 2018-03-21 | $21.95 | $22.10 | $21.95 | $22.10 | $22.10 | 630 |
| 2018-03-20 | $22.38 | $22.38 | $22.00 | $22.00 | $22.00 | 1,756 |
| 2018-03-19 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 30 |
| 2018-03-16 | $22.45 | $22.45 | $22.30 | $22.30 | $22.30 | 2,188 |
| 2018-03-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2018-03-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 732 |
| 2018-03-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 175 |
| 2018-03-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 400 |
| 2018-03-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 9 |
| 2018-03-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 300 |
| 2018-03-07 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2018-03-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2018-03-05 | $22.40 | $22.40 | $22.30 | $22.30 | $22.30 | 2,740 |
| 2018-03-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1,152 |
| 2018-03-01 | $22.30 | $22.45 | $22.30 | $22.30 | $22.30 | 47,556 |
| 2018-02-28 | $22.35 | $22.45 | $22.30 | $22.35 | $22.35 | 24,255 |
| 2018-02-27 | $22.50 | $22.60 | $22.35 | $22.35 | $22.35 | 4,706 |
| 2018-02-26 | $22.60 | $22.60 | $22.59 | $22.59 | $22.59 | 1,100 |
| 2018-02-23 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2018-02-22 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1,511 |
| 2018-02-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-02-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 51 |
| 2018-02-16 | $22.80 | $23.00 | $22.80 | $23.00 | $23.00 | 1,000 |
| 2018-02-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2018-02-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2018-02-13 | $22.56 | $22.56 | $22.50 | $22.50 | $22.50 | 26,800 |
| 2018-02-12 | $23.05 | $23.05 | $22.52 | $22.52 | $22.52 | 7,215 |
| 2018-02-09 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2018-02-08 | $23.20 | $23.20 | $23.10 | $23.10 | $23.10 | 2,521 |
| 2018-02-07 | $23.35 | $23.35 | $23.25 | $23.25 | $23.25 | 48,600 |
| 2018-02-06 | $23.50 | $23.50 | $23.15 | $23.35 | $23.35 | 5,413 |
| 2018-02-05 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1,100 |
| 2018-02-02 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 6,270 |
| 2018-02-01 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 150 |
| 2018-01-31 | $23.90 | $24.00 | $23.65 | $23.65 | $23.65 | 2,300 |
| 2018-01-30 | $23.65 | $24.00 | $23.65 | $23.65 | $23.65 | 3,400 |
| 2018-01-29 | $23.51 | $24.05 | $23.51 | $24.00 | $24.00 | 7,292 |
| 2018-01-26 | $23.50 | $23.51 | $23.50 | $23.51 | $23.51 | 702 |
| 2018-01-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 145 |
| 2018-01-24 | $24.00 | $24.00 | $23.99 | $24.00 | $24.00 | 16,811 |
| 2018-01-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 162 |
| 2018-01-22 | $23.75 | $24.00 | $23.75 | $24.00 | $24.00 | 3,621 |
| 2018-01-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 793 |
| 2018-01-18 | $24.00 | $24.00 | $23.75 | $23.75 | $23.75 | 6,258 |
| 2018-01-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,816 |
| 2018-01-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2018-01-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 340 |
| 2018-01-11 | $24.00 | $25.00 | $24.00 | $25.00 | $25.00 | 4,030 |
| 2018-01-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 600 |
| 2018-01-09 | $24.00 | $25.00 | $24.00 | $24.75 | $24.75 | 700 |
| 2018-01-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,244 |
| 2018-01-05 | $23.45 | $25.45 | $23.45 | $24.25 | $24.25 | 11,072 |
| 2018-01-04 | $22.60 | $23.25 | $22.60 | $23.25 | $23.25 | 5,023 |
| 2018-01-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 43 |
| 2018-01-02 | $23.24 | $23.24 | $23.00 | $23.00 | $23.00 | 200 |
| 2017-12-29 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 5,228 |
| 2017-12-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 200 |
| 2017-12-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-12-26 | $23.00 | $23.00 | $22.50 | $22.50 | $22.50 | 1,400 |
| 2017-12-22 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 585 |
| 2017-12-21 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 360 |
| 2017-12-20 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 40 |
| 2017-12-19 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 23,500 |
| 2017-12-18 | $22.45 | $22.45 | $22.44 | $22.45 | $22.45 | 30,601 |
| 2017-12-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 453 |
| 2017-12-14 | $22.45 | $22.45 | $22.25 | $22.40 | $22.40 | 2,487 |
| 2017-12-13 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 41 |
| 2017-12-12 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2017-12-11 | $22.65 | $22.65 | $22.45 | $22.45 | $22.45 | 23,200 |
| 2017-12-08 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 83 |
| 2017-12-07 | $22.60 | $22.65 | $22.20 | $22.65 | $22.65 | 2,600 |
| 2017-12-06 | $22.80 | $22.90 | $22.80 | $22.90 | $22.90 | 1,228 |
| 2017-12-05 | $22.62 | $22.75 | $22.62 | $22.75 | $22.75 | 2,348 |
| 2017-12-04 | $22.59 | $22.70 | $22.59 | $22.60 | $22.60 | 2,156 |
| 2017-12-01 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 41 |
| 2017-11-30 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 150 |
| 2017-11-28 | $22.50 | $22.74 | $22.50 | $22.70 | $22.70 | 1,969 |
| 2017-11-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 37 |
| 2017-11-24 | $22.25 | $22.35 | $22.25 | $22.35 | $22.35 | 600 |
| 2017-11-22 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 36 |
| 2017-11-21 | $22.27 | $22.27 | $22.20 | $22.20 | $22.20 | 21,033 |
| 2017-11-20 | $22.28 | $22.35 | $22.28 | $22.28 | $22.28 | 61,774 |
| 2017-11-17 | $22.07 | $22.28 | $22.07 | $22.28 | $22.28 | 800 |
| 2017-11-16 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 500 |
| 2017-11-15 | $22.30 | $22.30 | $22.24 | $22.24 | $22.24 | 3,952 |
| 2017-11-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-11-13 | $22.35 | $22.35 | $22.25 | $22.25 | $22.25 | 1,549 |
| 2017-11-10 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1,027 |
| 2017-11-09 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 193 |
| 2017-11-08 | $21.75 | $22.35 | $21.75 | $22.15 | $22.15 | 13,646 |
| 2017-11-07 | $22.35 | $22.50 | $22.25 | $22.25 | $22.25 | 2,222 |
| 2017-11-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 422 |
| 2017-11-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 350 |
| 2017-11-02 | $21.65 | $22.00 | $21.65 | $22.00 | $22.00 | 1,800 |
| 2017-11-01 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 362 |
| 2017-10-31 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 2,117 |
| 2017-10-30 | $21.25 | $21.35 | $21.25 | $21.25 | $21.25 | 7,903 |
| 2017-10-27 | $21.25 | $21.25 | $20.80 | $20.80 | $20.80 | 1,100 |
| 2017-10-26 | $20.40 | $21.00 | $20.40 | $20.78 | $20.78 | 24,976 |
| 2017-10-25 | $20.20 | $20.25 | $20.20 | $20.25 | $20.25 | 249 |
| 2017-10-24 | $20.20 | $20.20 | $20.15 | $20.15 | $20.15 | 9,056 |
| 2017-10-23 | $20.15 | $20.30 | $20.15 | $20.25 | $20.25 | 24,036 |
| 2017-10-20 | $20.15 | $20.15 | $20.11 | $20.15 | $20.15 | 16,926 |
| 2017-10-19 | $20.20 | $20.20 | $20.10 | $20.11 | $20.11 | 8,789 |
| 2017-10-18 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 4,034 |
| 2017-10-17 | $20.11 | $20.11 | $20.10 | $20.10 | $20.10 | 4,776 |
| 2017-10-16 | $19.95 | $20.15 | $19.95 | $20.05 | $20.05 | 64,580 |
| 2017-10-13 | $19.83 | $19.90 | $19.75 | $19.86 | $19.86 | 107,247 |
| 2017-10-12 | $20.13 | $20.18 | $19.81 | $19.90 | $19.90 | 6,246 |
| 2017-10-11 | $19.76 | $20.13 | $19.76 | $19.80 | $19.80 | 3,649 |
| 2017-10-10 | $19.91 | $20.10 | $19.90 | $19.90 | $19.90 | 10,893 |
| 2017-10-09 | $19.59 | $20.12 | $19.59 | $20.12 | $20.12 | 11,661 |
| 2017-10-06 | $19.73 | $19.90 | $19.73 | $19.89 | $19.89 | 4,568 |
| 2017-10-05 | $19.83 | $19.91 | $19.78 | $19.90 | $19.90 | 5,421 |
| 2017-10-04 | $19.80 | $19.90 | $19.71 | $19.90 | $19.90 | 11,472 |
| 2017-10-03 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 2,819 |
| 2017-10-02 | $19.82 | $19.85 | $19.80 | $19.85 | $19.85 | 9,371 |
| 2017-09-29 | $19.70 | $19.95 | $19.70 | $19.95 | $19.95 | 8,803 |
| 2017-09-28 | $19.75 | $19.95 | $19.65 | $19.95 | $19.95 | 6,313 |
| 2017-09-27 | $20.10 | $20.10 | $19.58 | $19.83 | $19.83 | 70,506 |
| 2017-09-26 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 1,611 |
| 2017-09-25 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 474 |
| 2017-09-22 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 309 |
| 2017-09-21 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 6 |
| 2017-09-20 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 2 |
| 2017-09-19 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 42 |
| 2017-09-18 | $20.50 | $20.50 | $20.15 | $20.15 | $20.15 | 801 |
| 2017-09-15 | $20.20 | $20.54 | $20.17 | $20.54 | $20.54 | 2,374 |
| 2017-09-14 | $20.20 | $20.20 | $20.08 | $20.13 | $20.13 | 6,741 |
| 2017-09-13 | $20.08 | $20.14 | $20.08 | $20.09 | $20.09 | 3,187 |
| 2017-09-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 249 |
| 2017-09-11 | $20.05 | $20.44 | $20.05 | $20.44 | $20.44 | 5,194 |
| 2017-09-08 | $20.05 | $20.11 | $20.05 | $20.08 | $20.08 | 2,829 |
| 2017-09-07 | $20.09 | $20.10 | $20.05 | $20.10 | $20.10 | 2,117 |
| 2017-09-06 | $20.15 | $20.15 | $20.05 | $20.10 | $20.10 | 509 |
| 2017-09-05 | $20.05 | $20.14 | $20.05 | $20.14 | $20.14 | 424 |
| 2017-09-01 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 216 |
| 2017-08-31 | $20.17 | $20.60 | $20.15 | $20.15 | $20.15 | 1,246 |
| 2017-08-30 | $20.12 | $20.27 | $20.05 | $20.27 | $20.27 | 11,748 |
| 2017-08-29 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1,024 |
| 2017-08-28 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 287 |
| 2017-08-25 | $20.05 | $20.20 | $20.05 | $20.20 | $20.20 | 3,807 |
| 2017-08-24 | $20.05 | $20.17 | $20.05 | $20.13 | $20.13 | 2,178 |
| 2017-08-23 | $20.04 | $20.13 | $20.03 | $20.04 | $20.04 | 6,334 |
| 2017-08-22 | $20.00 | $20.08 | $20.00 | $20.08 | $20.08 | 7,933 |
| 2017-08-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 159 |
| 2017-08-18 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 92 |
| 2017-08-17 | $20.00 | $20.05 | $20.00 | $20.05 | $20.05 | 2,750 |
| 2017-08-16 | $20.00 | $20.20 | $20.00 | $20.20 | $20.20 | 307 |
| 2017-08-15 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 858 |
| 2017-08-14 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1,548 |
| 2017-08-11 | $20.05 | $20.05 | $20.04 | $20.04 | $20.04 | 282 |
| 2017-08-10 | $20.09 | $20.09 | $20.05 | $20.06 | $20.06 | 3,765 |
| 2017-08-09 | $20.06 | $20.18 | $20.04 | $20.09 | $20.09 | 17,163 |
| 2017-08-08 | $20.01 | $20.19 | $20.00 | $20.10 | $20.10 | 11,449 |
| 2017-08-07 | $20.25 | $20.25 | $20.00 | $20.00 | $20.00 | 4,444 |
| 2017-08-04 | $20.12 | $20.16 | $19.96 | $20.00 | $20.00 | 18,097 |
| 2017-08-03 | $20.33 | $20.33 | $20.07 | $20.10 | $20.10 | 3,900 |
| 2017-08-02 | $20.10 | $20.11 | $20.09 | $20.11 | $20.11 | 1,231 |
| 2017-08-01 | $20.22 | $20.33 | $20.22 | $20.33 | $20.33 | 1,212 |
| 2017-07-31 | $20.50 | $20.50 | $20.20 | $20.40 | $20.40 | 5,132 |
| 2017-07-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 198 |
| 2017-07-27 | $20.03 | $20.05 | $20.00 | $20.00 | $20.00 | 2,283 |
| 2017-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 38 |
| 2017-07-25 | $20.05 | $20.25 | $20.00 | $20.00 | $20.00 | 3,557 |
| 2017-07-24 | $19.90 | $20.25 | $19.90 | $19.90 | $19.90 | 1,096 |
| 2017-07-21 | $19.92 | $19.96 | $19.71 | $19.90 | $19.90 | 3,391 |
| 2017-07-20 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 2 |
| 2017-07-19 | $19.90 | $20.03 | $19.90 | $19.93 | $19.93 | 4,038 |
| 2017-07-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 43 |
| 2017-07-17 | $19.70 | $20.09 | $19.64 | $19.90 | $19.90 | 10,081 |
| 2017-07-14 | $19.85 | $20.06 | $19.70 | $19.70 | $19.70 | 8,344 |
| 2017-07-13 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 18 |
| 2017-07-12 | $19.94 | $19.94 | $19.89 | $19.89 | $19.89 | 492 |
| 2017-07-11 | $19.76 | $20.00 | $19.76 | $20.00 | $20.00 | 775 |
| 2017-07-10 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 110 |
| 2017-07-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 43 |
| 2017-07-06 | $19.53 | $20.71 | $19.53 | $20.25 | $20.25 | 2,120 |
| 2017-07-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 339 |
| 2017-07-03 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 36 |
| 2017-06-30 | $20.10 | $20.85 | $20.10 | $20.85 | $20.85 | 663 |
| 2017-06-29 | $20.00 | $20.11 | $20.00 | $20.10 | $20.10 | 33,068 |
| 2017-06-28 | $19.99 | $19.99 | $19.85 | $19.90 | $19.90 | 1,827 |
| 2017-06-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 111 |
| 2017-06-26 | $20.00 | $20.00 | $19.85 | $19.85 | $19.85 | 2,336 |
| 2017-06-23 | $20.06 | $20.06 | $20.00 | $20.00 | $20.00 | 4,618 |
| 2017-06-22 | $20.12 | $20.20 | $20.04 | $20.05 | $20.05 | 5,640 |
| 2017-06-21 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 170 |
| 2017-06-20 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 6 |
| 2017-06-19 | $20.20 | $20.46 | $20.20 | $20.40 | $20.40 | 9,905 |
| 2017-06-16 | $20.50 | $20.50 | $20.41 | $20.50 | $20.50 | 3,100 |
| 2017-06-15 | $21.00 | $21.00 | $20.59 | $20.59 | $20.59 | 2,991 |
| 2017-06-14 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 830 |
| 2017-06-13 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 1,385 |
| 2017-06-12 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 884 |
| 2017-06-09 | $20.15 | $20.20 | $20.10 | $20.20 | $20.20 | 2,698 |
| 2017-06-08 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2017-06-07 | $20.14 | $20.16 | $20.14 | $20.16 | $20.16 | 2,009 |
| 2017-06-06 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 79 |
| 2017-06-05 | $20.11 | $20.30 | $20.11 | $20.30 | $20.30 | 457 |
| 2017-06-02 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 475 |
| 2017-06-01 | $20.40 | $20.40 | $20.24 | $20.24 | $20.24 | 1,269 |
| 2017-05-31 | $20.50 | $20.64 | $20.35 | $20.49 | $20.49 | 14,080 |
| 2017-05-30 | $20.20 | $20.35 | $20.20 | $20.35 | $20.35 | 6,053 |
| 2017-05-26 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 37 |
| 2017-05-25 | $20.24 | $20.24 | $20.11 | $20.11 | $20.11 | 1,915 |
| 2017-05-24 | $20.13 | $20.24 | $20.13 | $20.15 | $20.15 | 800 |
| 2017-05-23 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 606 |
| 2017-05-22 | $20.13 | $20.25 | $19.88 | $19.95 | $19.95 | 5,682 |
| 2017-05-19 | $20.25 | $20.26 | $20.24 | $20.25 | $20.25 | 2,457 |
| 2017-05-18 | $20.22 | $20.25 | $20.00 | $20.25 | $20.25 | 3,733 |
| 2017-05-17 | $20.00 | $20.25 | $20.00 | $20.20 | $20.20 | 1,551 |
| 2017-05-16 | $20.30 | $20.35 | $20.00 | $20.08 | $20.08 | 2,720 |
| 2017-05-15 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 180 |
| 2017-05-12 | $20.30 | $20.30 | $20.02 | $20.30 | $20.30 | 1,001 |
| 2017-05-11 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2017-05-10 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2017-05-09 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 142 |
| 2017-05-08 | $20.18 | $20.35 | $19.92 | $20.35 | $20.35 | 5,981 |
| 2017-05-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1,647 |
| 2017-05-04 | $20.33 | $20.40 | $20.33 | $20.40 | $20.40 | 1,603 |
| 2017-05-03 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2017-05-02 | $20.40 | $20.46 | $20.40 | $20.43 | $20.43 | 632 |
| 2017-05-01 | $20.94 | $20.94 | $20.50 | $20.51 | $20.51 | 2,228 |
| 2017-04-28 | $20.70 | $20.89 | $20.70 | $20.70 | $20.70 | 1,897 |
| 2017-04-27 | $20.72 | $20.77 | $20.70 | $20.77 | $20.77 | 652 |
| 2017-04-26 | $20.76 | $21.08 | $20.70 | $21.08 | $21.08 | 3,852 |
| 2017-04-25 | $21.20 | $21.20 | $20.88 | $21.10 | $21.10 | 2,601 |
| 2017-04-24 | $20.66 | $21.00 | $20.66 | $21.00 | $21.00 | 254 |
| 2017-04-21 | $21.20 | $21.20 | $21.00 | $21.15 | $21.15 | 2,445 |
| 2017-04-20 | $21.20 | $21.20 | $20.46 | $21.00 | $21.00 | 3,497 |
| 2017-04-19 | $21.19 | $21.19 | $20.95 | $20.97 | $20.97 | 592 |
| 2017-04-18 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 194 |
| 2017-04-17 | $21.19 | $21.20 | $21.16 | $21.20 | $21.20 | 854 |
| 2017-04-13 | $21.00 | $21.05 | $21.00 | $21.05 | $21.05 | 1,304 |
| 2017-04-12 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2017-04-11 | $20.96 | $21.23 | $20.86 | $20.86 | $20.86 | 986 |
| 2017-04-10 | $20.58 | $20.77 | $20.50 | $20.77 | $20.77 | 3,498 |
| 2017-04-07 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 47 |
| 2017-04-06 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 5 |
| 2017-04-05 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 157 |
| 2017-04-04 | $20.42 | $20.78 | $20.38 | $20.78 | $20.78 | 2,884 |
| 2017-04-03 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 264 |
| 2017-03-31 | $20.30 | $20.85 | $20.30 | $20.82 | $20.82 | 1,683 |
| 2017-03-30 | $20.50 | $20.88 | $20.50 | $20.88 | $20.88 | 1,733 |
| 2017-03-29 | $20.50 | $20.69 | $20.50 | $20.69 | $20.69 | 1,885 |
| 2017-03-28 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 195 |
| 2017-03-27 | $20.14 | $21.25 | $20.14 | $20.70 | $20.70 | 2,229 |
| 2017-03-24 | $19.99 | $19.99 | $19.75 | $19.99 | $19.99 | 2,613 |
| 2017-03-23 | $20.15 | $20.15 | $19.95 | $19.95 | $19.95 | 1,593 |
| 2017-03-22 | $20.57 | $20.59 | $20.09 | $20.09 | $20.09 | 5,264 |
| 2017-03-21 | $20.35 | $20.35 | $20.28 | $20.28 | $20.28 | 457 |
| 2017-03-20 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 5,075 |
| 2017-03-17 | $20.45 | $20.60 | $20.45 | $20.60 | $20.60 | 1,536 |
| 2017-03-16 | $20.56 | $20.56 | $20.45 | $20.45 | $20.45 | 2,859 |
| 2017-03-15 | $20.54 | $20.59 | $20.25 | $20.40 | $20.40 | 1,510 |
| 2017-03-14 | $20.60 | $20.64 | $20.55 | $20.55 | $20.55 | 2,787 |
| 2017-03-13 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 376 |
| 2017-03-10 | $20.87 | $20.90 | $20.55 | $20.55 | $20.55 | 6,576 |
| 2017-03-09 | $21.00 | $21.00 | $20.94 | $20.94 | $20.94 | 4,579 |
| 2017-03-08 | $21.00 | $21.00 | $20.95 | $20.96 | $20.96 | 4,313 |
| 2017-03-07 | $20.90 | $20.90 | $20.87 | $20.87 | $20.87 | 1,210 |
| 2017-03-06 | $21.24 | $21.24 | $20.87 | $20.88 | $20.88 | 375 |
| 2017-03-03 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 112 |
| 2017-03-02 | $21.10 | $21.10 | $21.00 | $21.00 | $21.00 | 869 |
| 2017-03-01 | $21.40 | $21.40 | $20.92 | $20.94 | $20.94 | 6,557 |
| 2017-02-28 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 166 |
| 2017-02-27 | $20.72 | $21.52 | $20.35 | $20.87 | $20.87 | 9,452 |
| 2017-02-24 | $21.11 | $21.25 | $21.11 | $21.19 | $21.19 | 3,623 |
| 2017-02-23 | $21.68 | $21.85 | $21.36 | $21.36 | $21.36 | 2,308 |
| 2017-02-22 | $22.00 | $22.00 | $21.70 | $21.90 | $21.90 | 1,946 |
| 2017-02-21 | $22.44 | $22.55 | $21.90 | $21.90 | $21.90 | 14,051 |
| 2017-02-17 | $22.34 | $22.95 | $22.34 | $22.62 | $22.62 | 1,225 |
| 2017-02-16 | $22.20 | $22.74 | $22.20 | $22.50 | $22.50 | 1,763 |
| 2017-02-15 | $22.06 | $22.20 | $22.03 | $22.19 | $22.19 | 2,396 |
| 2017-02-14 | $21.76 | $22.25 | $21.76 | $22.20 | $22.20 | 3,736 |
| 2017-02-13 | $22.48 | $22.73 | $21.49 | $21.75 | $21.75 | 16,455 |
| 2017-02-10 | $22.51 | $22.51 | $22.35 | $22.48 | $22.48 | 2,779 |
| 2017-02-09 | $22.50 | $22.51 | $22.50 | $22.51 | $22.51 | 213 |
| 2017-02-08 | $22.50 | $22.69 | $22.08 | $22.69 | $22.69 | 1,411 |
| 2017-02-07 | $22.56 | $22.90 | $22.56 | $22.75 | $22.75 | 1,122 |
| 2017-02-06 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 632 |
| 2017-02-03 | $22.61 | $22.70 | $22.10 | $22.10 | $22.10 | 2,382 |
| 2017-02-02 | $21.86 | $23.00 | $21.86 | $23.00 | $23.00 | 2,420 |
| 2017-02-01 | $22.00 | $22.35 | $21.90 | $22.35 | $22.35 | 1,001 |
| 2017-01-31 | $22.50 | $22.50 | $21.90 | $22.00 | $22.00 | 4,123 |
| 2017-01-30 | $22.00 | $23.00 | $21.93 | $23.00 | $23.00 | 32,000 |
| 2017-01-27 | $21.37 | $21.90 | $21.37 | $21.80 | $21.80 | 5,931 |
| 2017-01-26 | $21.40 | $21.55 | $21.05 | $21.15 | $21.15 | 4,345 |
| 2017-01-25 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 6 |
| 2017-01-24 | $21.21 | $21.29 | $21.01 | $21.01 | $21.01 | 1,674 |
| 2017-01-23 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 31 |
| 2017-01-20 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 62 |
| 2017-01-19 | $21.45 | $21.45 | $21.44 | $21.44 | $21.44 | 610 |
| 2017-01-18 | $21.13 | $21.30 | $20.94 | $21.14 | $21.14 | 4,646 |
| 2017-01-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,529 |
| 2017-01-13 | $20.90 | $21.00 | $20.90 | $21.00 | $21.00 | 5,331 |
| 2017-01-12 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 33 |
| 2017-01-11 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 1,200 |
| 2017-01-10 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 392 |
| 2017-01-09 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 173 |
| 2017-01-06 | $20.85 | $21.00 | $20.85 | $20.98 | $20.98 | 3,227 |
| 2017-01-05 | $20.76 | $20.85 | $20.75 | $20.85 | $20.85 | 2,384 |
| 2017-01-04 | $20.50 | $20.68 | $20.26 | $20.26 | $20.26 | 6,776 |
| 2017-01-03 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 40 |
| 2016-12-30 | $20.30 | $21.63 | $20.30 | $20.70 | $20.70 | 1,375 |
| 2016-12-29 | $21.01 | $21.01 | $19.50 | $20.25 | $20.25 | 9,482 |
| 2016-12-28 | $20.90 | $21.29 | $20.74 | $21.29 | $21.29 | 2,436 |
| 2016-12-27 | $21.30 | $21.41 | $21.30 | $21.41 | $21.41 | 2,621 |
| 2016-12-23 | $21.30 | $21.30 | $21.10 | $21.30 | $21.30 | 2,473 |
| 2016-12-22 | $21.94 | $21.94 | $21.10 | $21.10 | $21.10 | 9,745 |
| 2016-12-21 | $21.43 | $21.55 | $21.10 | $21.10 | $21.10 | 2,740 |
| 2016-12-20 | $21.48 | $21.50 | $21.23 | $21.23 | $21.23 | 32,222 |
| 2016-12-19 | $21.50 | $21.50 | $21.25 | $21.25 | $21.25 | 4,809 |
| 2016-12-16 | $21.55 | $22.00 | $21.50 | $21.50 | $21.50 | 8,498 |
| 2016-12-15 | $21.87 | $21.98 | $21.29 | $21.98 | $21.98 | 1,069 |
| 2016-12-14 | $21.78 | $22.00 | $21.78 | $22.00 | $22.00 | 681 |
| 2016-12-13 | $21.51 | $21.51 | $21.50 | $21.50 | $21.50 | 688 |
| 2016-12-12 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 179 |
| 2016-12-09 | $21.00 | $21.35 | $21.00 | $21.35 | $21.35 | 2,656 |
| 2016-12-08 | $21.35 | $21.35 | $21.25 | $21.25 | $21.25 | 783 |
| 2016-12-07 | $21.00 | $21.34 | $20.99 | $21.34 | $21.34 | 4,007 |
| 2016-12-06 | $21.00 | $21.00 | $20.88 | $21.00 | $21.00 | 2,501 |
| 2016-12-05 | $20.45 | $21.00 | $20.45 | $21.00 | $21.00 | 21,440 |
| 2016-12-02 | $20.55 | $21.00 | $20.55 | $21.00 | $21.00 | 4,361 |
| 2016-12-01 | $20.30 | $20.45 | $20.30 | $20.45 | $20.45 | 1,177 |
| 2016-11-30 | $20.14 | $20.55 | $20.08 | $20.20 | $20.20 | 7,444 |
| 2016-11-29 | $20.12 | $20.12 | $20.00 | $20.00 | $20.00 | 4,748 |
| 2016-11-28 | $20.00 | $20.21 | $20.00 | $20.01 | $20.01 | 4,705 |
| 2016-11-25 | $20.21 | $20.21 | $20.04 | $20.04 | $20.04 | 2,790 |
| 2016-11-23 | $20.03 | $20.21 | $20.03 | $20.21 | $20.21 | 2,750 |
| 2016-11-22 | $20.07 | $20.07 | $19.88 | $19.88 | $19.88 | 3,058 |
| 2016-11-21 | $20.16 | $20.18 | $20.02 | $20.02 | $20.02 | 494 |
| 2016-11-18 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 243 |
| 2016-11-17 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 674 |
| 2016-11-16 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 100 |
| 2016-11-15 | $19.60 | $20.21 | $19.60 | $20.21 | $20.21 | 5,042 |
| 2016-11-14 | $19.92 | $19.92 | $19.60 | $19.60 | $19.60 | 1,073 |
| 2016-11-11 | $19.72 | $19.91 | $19.72 | $19.91 | $19.91 | 1,705 |
| 2016-11-10 | $19.89 | $19.89 | $19.75 | $19.75 | $19.75 | 1,090 |
| 2016-11-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1,910 |
| 2016-11-08 | $19.50 | $19.84 | $19.39 | $19.84 | $19.84 | 906 |
| 2016-11-07 | $19.26 | $19.85 | $19.26 | $19.84 | $19.84 | 439 |
| 2016-11-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 226 |
| 2016-11-03 | $19.47 | $19.90 | $19.27 | $19.90 | $19.90 | 902 |
| 2016-11-02 | $19.26 | $19.57 | $19.26 | $19.55 | $19.55 | 1,703 |
| 2016-11-01 | $19.58 | $19.59 | $19.58 | $19.59 | $19.59 | 2,043 |
| 2016-10-31 | $19.44 | $19.57 | $19.44 | $19.54 | $19.54 | 2,541 |
| 2016-10-28 | $19.35 | $19.49 | $19.35 | $19.35 | $19.35 | 1,073 |
| 2016-10-27 | $19.59 | $19.59 | $19.38 | $19.38 | $19.38 | 384 |
| 2016-10-26 | $19.30 | $19.54 | $19.26 | $19.54 | $19.54 | 3,275 |
| 2016-10-25 | $19.45 | $19.65 | $19.45 | $19.65 | $19.65 | 834 |
| 2016-10-24 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 231 |
| 2016-10-21 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 1,011 |
| 2016-10-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 41 |
| 2016-10-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-10-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 207 |
| 2016-10-17 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 20 |
| 2016-10-14 | $19.20 | $19.20 | $19.14 | $19.16 | $19.16 | 1,049 |
| 2016-10-13 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 221 |
| 2016-10-12 | $19.30 | $19.39 | $19.04 | $19.39 | $19.39 | 2,619 |
| 2016-10-11 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 7 |
| 2016-10-10 | $19.21 | $19.21 | $19.14 | $19.15 | $19.15 | 1,827 |
| 2016-10-07 | $19.16 | $19.16 | $19.15 | $19.15 | $19.15 | 341 |
| 2016-10-06 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 44 |
| 2016-10-05 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2016-10-04 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 532 |
| 2016-10-03 | $19.59 | $19.59 | $19.34 | $19.34 | $19.34 | 11,408 |
| 2016-09-30 | $19.50 | $19.96 | $19.50 | $19.53 | $19.53 | 6,569 |
| 2016-09-29 | $19.41 | $20.00 | $19.41 | $19.75 | $19.75 | 8,113 |
| 2016-09-28 | $19.22 | $19.64 | $19.22 | $19.28 | $19.28 | 5,032 |
| 2016-09-27 | $19.29 | $19.42 | $19.28 | $19.42 | $19.42 | 1,483 |
| 2016-09-26 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 363 |
| 2016-09-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 136 |
| 2016-09-22 | $19.59 | $19.60 | $19.30 | $19.30 | $19.30 | 3,969 |
| 2016-09-21 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 255 |
| 2016-09-20 | $19.92 | $19.92 | $19.25 | $19.30 | $19.30 | 1,331 |
| 2016-09-19 | $19.51 | $19.58 | $19.40 | $19.40 | $19.40 | 3,252 |
| 2016-09-16 | $19.47 | $19.50 | $19.26 | $19.50 | $19.50 | 18,972 |
| 2016-09-15 | $19.12 | $19.72 | $19.01 | $19.01 | $19.01 | 871 |
| 2016-09-14 | $19.32 | $19.50 | $19.06 | $19.42 | $19.42 | 1,972 |
| 2016-09-13 | $19.96 | $19.97 | $19.07 | $19.36 | $19.36 | 7,287 |
| 2016-09-12 | $19.01 | $19.90 | $19.01 | $19.30 | $19.30 | 1,774 |
| 2016-09-09 | $19.34 | $19.34 | $19.01 | $19.19 | $19.19 | 6,918 |
| 2016-09-08 | $19.30 | $19.30 | $19.20 | $19.20 | $19.20 | 60,093 |
| 2016-09-07 | $19.50 | $19.50 | $19.48 | $19.48 | $19.48 | 609 |
| 2016-09-06 | $19.50 | $19.50 | $19.32 | $19.50 | $19.50 | 552 |
| 2016-09-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 79 |
| 2016-09-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 265 |
| 2016-08-31 | $19.78 | $19.78 | $19.31 | $19.61 | $19.61 | 903 |
| 2016-08-30 | $19.35 | $19.35 | $19.32 | $19.32 | $19.32 | 426 |
| 2016-08-29 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 151 |
| 2016-08-26 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 291 |
| 2016-08-25 | $19.50 | $19.50 | $19.04 | $19.04 | $19.04 | 459 |
| 2016-08-24 | $19.47 | $19.48 | $19.00 | $19.20 | $19.20 | 14,314 |
| 2016-08-23 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 225 |
| 2016-08-22 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 130 |
| 2016-08-19 | $19.58 | $19.58 | $19.31 | $19.31 | $19.31 | 650 |
| 2016-08-18 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 57 |
| 2016-08-17 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2016-08-16 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 40 |
| 2016-08-15 | $19.61 | $19.61 | $19.36 | $19.39 | $19.39 | 7,443 |
| 2016-08-12 | $19.37 | $19.60 | $19.30 | $19.60 | $19.60 | 700 |
| 2016-08-11 | $19.46 | $19.46 | $19.35 | $19.38 | $19.38 | 1,013 |
| 2016-08-10 | $19.43 | $19.44 | $19.38 | $19.39 | $19.39 | 996 |
| 2016-08-09 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 404 |
| 2016-08-08 | $19.40 | $19.95 | $19.35 | $19.36 | $19.36 | 1,699 |
| 2016-08-05 | $19.45 | $19.45 | $19.40 | $19.40 | $19.40 | 493 |
| 2016-08-04 | $19.60 | $19.60 | $19.38 | $19.38 | $19.38 | 663 |
| 2016-08-03 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2016-08-02 | $19.59 | $19.59 | $19.32 | $19.32 | $19.32 | 1,000 |
| 2016-08-01 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 48 |
| 2016-07-29 | $19.54 | $19.95 | $19.30 | $19.56 | $19.56 | 6,220 |
| 2016-07-28 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2016-07-27 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 260 |
| 2016-07-26 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 36 |
| 2016-07-25 | $19.52 | $19.52 | $19.48 | $19.48 | $19.48 | 400 |
| 2016-07-22 | $19.51 | $19.51 | $19.48 | $19.48 | $19.48 | 433 |
| 2016-07-21 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 184 |
| 2016-07-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2 |
| 2016-07-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 93 |
| 2016-07-18 | $19.45 | $19.75 | $19.41 | $19.50 | $19.50 | 4,433 |
| 2016-07-15 | $19.21 | $19.69 | $19.21 | $19.30 | $19.30 | 4,799 |
| 2016-07-14 | $19.35 | $19.60 | $19.09 | $19.42 | $19.42 | 3,480 |
| 2016-07-13 | $19.24 | $19.51 | $19.13 | $19.41 | $19.41 | 4,462 |
| 2016-07-12 | $19.15 | $19.75 | $19.15 | $19.47 | $19.47 | 4,202 |
| 2016-07-11 | $19.25 | $19.45 | $19.25 | $19.41 | $19.41 | 1,241 |
| 2016-07-08 | $19.10 | $19.50 | $19.10 | $19.50 | $19.50 | 1,581 |
| 2016-07-07 | $19.65 | $19.65 | $19.25 | $19.40 | $19.40 | 1,336 |
| 2016-07-06 | $19.40 | $19.80 | $19.40 | $19.67 | $19.67 | 1,726 |
| 2016-07-05 | $19.91 | $19.96 | $19.30 | $19.96 | $19.96 | 3,213 |
| 2016-07-01 | $19.16 | $19.93 | $18.80 | $19.93 | $19.93 | 4,400 |
| 2016-06-30 | $19.95 | $20.19 | $19.18 | $19.50 | $19.50 | 6,322 |
| 2016-06-29 | $19.90 | $20.21 | $19.90 | $20.11 | $20.11 | 4,916 |
| 2016-06-28 | $19.74 | $19.80 | $19.22 | $19.80 | $19.80 | 3,435 |
| 2016-06-27 | $19.90 | $19.90 | $19.75 | $19.88 | $19.88 | 928 |
| 2016-06-24 | $19.89 | $19.89 | $19.80 | $19.86 | $19.86 | 676 |
| 2016-06-23 | $19.85 | $19.85 | $19.74 | $19.74 | $19.74 | 773 |
| 2016-06-22 | $20.04 | $20.04 | $20.00 | $20.00 | $20.00 | 497 |
| 2016-06-21 | $19.97 | $20.10 | $19.69 | $19.69 | $19.69 | 4,713 |
| 2016-06-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 488 |
| 2016-06-17 | $19.86 | $20.21 | $19.86 | $20.21 | $20.21 | 2,782 |
| 2016-06-16 | $19.85 | $19.98 | $19.79 | $19.79 | $19.79 | 510 |
| 2016-06-15 | $19.91 | $20.07 | $19.91 | $20.07 | $20.07 | 510 |
| 2016-06-14 | $20.00 | $20.15 | $19.99 | $19.99 | $19.99 | 3,263 |
| 2016-06-13 | $19.80 | $20.13 | $19.67 | $19.73 | $19.73 | 12,011 |
| 2016-06-10 | $19.42 | $19.79 | $19.42 | $19.79 | $19.79 | 2,545 |
| 2016-06-09 | $19.88 | $19.88 | $19.80 | $19.81 | $19.81 | 870 |
| 2016-06-08 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 2,401 |
| 2016-06-07 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 68 |
| 2016-06-06 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 225 |
| 2016-06-03 | $19.95 | $19.95 | $19.94 | $19.94 | $19.94 | 233 |
| 2016-06-02 | $19.86 | $20.14 | $19.76 | $19.80 | $19.80 | 2,455 |
| 2016-06-01 | $19.97 | $20.00 | $19.97 | $20.00 | $20.00 | 767 |
| 2016-05-31 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 102 |
| 2016-05-27 | $20.20 | $20.20 | $19.95 | $20.03 | $20.03 | 6,751 |
| 2016-05-26 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 81 |
| 2016-05-25 | $20.03 | $20.03 | $19.74 | $19.97 | $19.97 | 2,501 |
| 2016-05-24 | $20.00 | $20.06 | $19.77 | $19.92 | $19.92 | 5,449 |
| 2016-05-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 6 |
| 2016-05-20 | $19.99 | $20.00 | $19.70 | $19.70 | $19.70 | 1,280 |
| 2016-05-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 331 |
| 2016-05-18 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2016-05-17 | $19.80 | $19.86 | $19.80 | $19.86 | $19.86 | 1,429 |
| 2016-05-16 | $19.80 | $19.90 | $19.67 | $19.80 | $19.80 | 9,414 |
| 2016-05-13 | $19.63 | $19.99 | $19.63 | $19.96 | $19.96 | 11,890 |
| 2016-05-12 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 249 |
| 2016-05-11 | $19.97 | $19.98 | $19.95 | $19.95 | $19.95 | 7,753 |
| 2016-05-10 | $20.18 | $20.18 | $19.99 | $19.99 | $19.99 | 894 |
| 2016-05-09 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 255 |
| 2016-05-06 | $19.80 | $20.15 | $19.80 | $19.94 | $19.94 | 2,382 |
| 2016-05-05 | $20.20 | $20.20 | $19.85 | $19.86 | $19.86 | 4,713 |
| 2016-05-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 85 |
| 2016-05-03 | $19.89 | $20.00 | $19.89 | $19.95 | $19.95 | 1,291 |
| 2016-05-02 | $20.00 | $20.00 | $19.87 | $19.90 | $19.90 | 26,332 |
| 2016-04-29 | $19.55 | $20.25 | $19.55 | $20.00 | $20.00 | 26,248 |
| 2016-04-28 | $20.26 | $20.26 | $19.57 | $19.57 | $19.57 | 1,209 |
| 2016-04-27 | $19.55 | $19.89 | $19.50 | $19.59 | $19.59 | 3,942 |
| 2016-04-26 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 537 |
| 2016-04-25 | $19.33 | $19.38 | $19.33 | $19.34 | $19.34 | 1,838 |
| 2016-04-22 | $19.37 | $19.38 | $19.35 | $19.38 | $19.38 | 2,320 |
| 2016-04-21 | $19.34 | $19.37 | $19.34 | $19.35 | $19.35 | 3,220 |
| 2016-04-20 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2016-04-19 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 517 |
| 2016-04-18 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 139 |
| 2016-04-15 | $19.40 | $19.40 | $19.26 | $19.26 | $19.26 | 1,577 |
| 2016-04-14 | $19.26 | $19.40 | $19.25 | $19.40 | $19.40 | 6,250 |
| 2016-04-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 29,717 |
| 2016-04-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 22 |
| 2016-04-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 34 |
| 2016-04-08 | $18.98 | $19.25 | $18.98 | $19.25 | $19.25 | 2,172 |
| 2016-04-07 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 137 |
| 2016-04-06 | $19.40 | $19.40 | $18.85 | $19.21 | $19.21 | 980 |
| 2016-04-05 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 4 |
| 2016-04-04 | $19.30 | $19.30 | $18.82 | $19.29 | $19.29 | 24,656 |
| 2016-04-01 | $19.20 | $19.24 | $19.20 | $19.23 | $19.23 | 1,452 |
| 2016-03-31 | $19.16 | $19.24 | $19.00 | $19.00 | $19.00 | 3,373 |
| 2016-03-30 | $19.00 | $19.05 | $19.00 | $19.01 | $19.01 | 3,020 |
| 2016-03-29 | $19.29 | $19.70 | $19.26 | $19.31 | $19.31 | 4,608 |
| 2016-03-28 | $19.09 | $19.27 | $19.00 | $19.00 | $19.00 | 3,829 |
| 2016-03-24 | $18.99 | $19.10 | $18.98 | $19.09 | $19.09 | 35,978 |
| 2016-03-23 | $18.85 | $19.00 | $18.85 | $19.00 | $19.00 | 4,423 |
| 2016-03-22 | $18.98 | $18.98 | $18.86 | $18.86 | $18.86 | 1,238 |
| 2016-03-21 | $18.98 | $18.98 | $18.90 | $18.93 | $18.93 | 1,532 |
| 2016-03-18 | $18.89 | $19.20 | $18.89 | $19.15 | $19.15 | 7,158 |
| 2016-03-17 | $18.90 | $19.19 | $18.87 | $18.91 | $18.91 | 1,344 |
| 2016-03-16 | $19.02 | $19.09 | $18.85 | $18.85 | $18.85 | 6,017 |
| 2016-03-15 | $18.87 | $18.93 | $18.85 | $18.93 | $18.93 | 2,547 |
| 2016-03-14 | $18.88 | $19.02 | $18.85 | $18.85 | $18.85 | 703 |
| 2016-03-11 | $18.99 | $19.05 | $18.90 | $18.90 | $18.90 | 1,191 |
| 2016-03-10 | $18.83 | $18.86 | $18.80 | $18.80 | $18.80 | 1,913 |
| 2016-03-09 | $18.86 | $19.07 | $18.85 | $18.91 | $18.91 | 5,955 |
| 2016-03-08 | $18.89 | $18.90 | $18.86 | $18.86 | $18.86 | 2,244 |
| 2016-03-07 | $18.89 | $19.02 | $18.85 | $18.90 | $18.90 | 1,632 |
| 2016-03-04 | $19.00 | $19.01 | $18.84 | $18.87 | $18.87 | 5,631 |
| 2016-03-03 | $19.21 | $19.25 | $19.01 | $19.01 | $19.01 | 1,537 |
| 2016-03-02 | $19.04 | $19.04 | $18.83 | $18.90 | $18.90 | 2,765 |
| 2016-03-01 | $18.79 | $19.20 | $18.75 | $19.00 | $19.00 | 3,246 |
| 2016-02-29 | $19.25 | $19.25 | $19.00 | $19.14 | $19.14 | 3,385 |
| 2016-02-26 | $18.81 | $19.24 | $18.75 | $19.17 | $19.17 | 8,710 |
| 2016-02-25 | $19.04 | $19.12 | $19.00 | $19.04 | $19.04 | 2,161 |
| 2016-02-24 | $18.60 | $19.20 | $18.46 | $18.98 | $18.98 | 6,948 |
| 2016-02-23 | $18.76 | $18.76 | $18.46 | $18.68 | $18.68 | 4,524 |
| 2016-02-22 | $18.48 | $18.64 | $18.31 | $18.36 | $18.36 | 4,616 |
| 2016-02-19 | $18.73 | $18.74 | $18.54 | $18.54 | $18.54 | 5,513 |
| 2016-02-18 | $18.32 | $18.68 | $18.30 | $18.55 | $18.55 | 7,739 |
| 2016-02-17 | $18.40 | $18.51 | $18.37 | $18.40 | $18.40 | 1,853 |
| 2016-02-16 | $18.72 | $18.75 | $18.25 | $18.47 | $18.47 | 7,371 |
| 2016-02-12 | $18.38 | $18.83 | $18.33 | $18.40 | $18.40 | 32,346 |
| 2016-02-11 | $18.49 | $18.70 | $18.25 | $18.45 | $18.45 | 34,749 |
| 2016-02-10 | $18.70 | $18.94 | $18.39 | $18.39 | $18.39 | 11,210 |
| 2016-02-09 | $18.57 | $18.70 | $18.10 | $18.70 | $18.70 | 5,013 |
| 2016-02-08 | $18.41 | $18.50 | $18.41 | $18.50 | $18.50 | 1,331 |
| 2016-02-05 | $18.42 | $18.70 | $18.42 | $18.70 | $18.70 | 779 |
| 2016-02-04 | $18.90 | $18.90 | $18.79 | $18.79 | $18.79 | 1,577 |
| 2016-02-03 | $19.36 | $19.36 | $18.64 | $18.83 | $18.83 | 5,401 |
| 2016-02-02 | $18.60 | $19.20 | $18.60 | $19.20 | $19.20 | 2,405 |
| 2016-02-01 | $19.28 | $19.28 | $18.83 | $18.90 | $18.90 | 3,838 |
| 2016-01-29 | $18.76 | $19.40 | $18.30 | $18.35 | $18.35 | 5,738 |
| 2016-01-28 | $19.00 | $19.00 | $18.20 | $18.70 | $18.70 | 21,060 |
| 2016-01-27 | $19.32 | $19.36 | $18.40 | $18.71 | $18.71 | 13,780 |
| 2016-01-26 | $18.43 | $19.48 | $18.33 | $18.40 | $18.40 | 77,569 |
| 2016-01-25 | $18.00 | $19.63 | $18.00 | $18.62 | $18.62 | 775 |
| 2016-01-22 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 243 |
| 2016-01-21 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 201 |
| 2016-01-20 | $17.72 | $17.72 | $17.58 | $17.71 | $17.71 | 3,405 |
| 2016-01-19 | $17.70 | $17.75 | $17.70 | $17.74 | $17.74 | 504 |
| 2016-01-15 | $18.15 | $18.15 | $17.75 | $17.79 | $17.79 | 1,517 |
| 2016-01-14 | $18.23 | $18.25 | $18.15 | $18.24 | $18.24 | 7,754 |
| 2016-01-13 | $18.70 | $18.70 | $17.98 | $18.25 | $18.25 | 4,910 |
| 2016-01-12 | $18.90 | $19.00 | $18.10 | $18.30 | $18.30 | 11,089 |
| 2016-01-11 | $18.25 | $18.25 | $17.70 | $18.03 | $18.03 | 4,760 |
| 2016-01-08 | $18.13 | $18.13 | $17.87 | $17.87 | $17.87 | 432 |
| 2016-01-07 | $17.90 | $18.29 | $17.90 | $18.03 | $18.03 | 1,329 |
| 2016-01-06 | $17.97 | $17.97 | $17.66 | $17.70 | $17.70 | 2,992 |
| 2016-01-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 209 |
| 2016-01-04 | $17.78 | $17.97 | $17.70 | $17.70 | $17.70 | 1,387 |
| 2015-12-31 | $18.52 | $18.97 | $18.00 | $18.00 | $18.00 | 569 |
| 2015-12-30 | $19.07 | $19.07 | $17.97 | $18.35 | $18.35 | 7,233 |
| 2015-12-29 | $17.87 | $17.87 | $17.86 | $17.86 | $17.86 | 390 |
| 2015-12-28 | $18.25 | $18.25 | $17.86 | $17.86 | $17.86 | 1,206 |
| 2015-12-24 | $17.70 | $17.88 | $17.70 | $17.88 | $17.88 | 862 |
| 2015-12-23 | $17.79 | $17.84 | $17.68 | $17.70 | $17.70 | 3,190 |
| 2015-12-22 | $18.25 | $18.25 | $17.75 | $17.80 | $17.80 | 11,116 |
| 2015-12-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 106 |
| 2015-12-18 | $18.16 | $18.45 | $18.06 | $18.25 | $18.25 | 23,074 |
| 2015-12-17 | $17.77 | $18.00 | $17.77 | $18.00 | $18.00 | 2,474 |
| 2015-12-16 | $18.00 | $18.00 | $17.99 | $18.00 | $18.00 | 2,360 |
| 2015-12-15 | $17.96 | $17.97 | $17.62 | $17.62 | $17.62 | 1,245 |
| 2015-12-14 | $17.93 | $17.93 | $17.90 | $17.90 | $17.90 | 1,252 |
| 2015-12-11 | $17.82 | $17.90 | $17.82 | $17.90 | $17.90 | 946 |
| 2015-12-10 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 662 |
| 2015-12-09 | $17.83 | $17.85 | $17.83 | $17.85 | $17.85 | 669 |
| 2015-12-08 | $17.77 | $17.77 | $17.75 | $17.77 | $17.77 | 1,805 |
| 2015-12-07 | $17.75 | $18.00 | $17.75 | $18.00 | $18.00 | 924 |
| 2015-12-04 | $17.77 | $17.78 | $17.77 | $17.78 | $17.78 | 348 |
| 2015-12-03 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 232 |
| 2015-12-02 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 220 |
| 2015-12-01 | $17.51 | $18.10 | $17.51 | $18.10 | $18.10 | 284 |
| 2015-11-30 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 292 |
| 2015-11-27 | $18.07 | $18.09 | $18.07 | $18.09 | $18.09 | 486 |
| 2015-11-25 | $17.99 | $17.99 | $17.76 | $17.78 | $17.78 | 456 |
| 2015-11-24 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 3 |
| 2015-11-23 | $17.87 | $17.99 | $17.76 | $17.90 | $17.90 | 12,971 |
| 2015-11-20 | $17.84 | $17.99 | $17.77 | $17.99 | $17.99 | 1,373 |
| 2015-11-19 | $17.51 | $17.62 | $17.51 | $17.62 | $17.62 | 901 |
| 2015-11-18 | $17.60 | $17.62 | $17.51 | $17.51 | $17.51 | 858 |
| 2015-11-17 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 261 |
| 2015-11-16 | $17.58 | $17.62 | $17.58 | $17.62 | $17.62 | 208 |
| 2015-11-13 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 212 |
| 2015-11-12 | $17.65 | $17.67 | $17.65 | $17.67 | $17.67 | 216 |
| 2015-11-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2015-11-10 | $17.73 | $17.80 | $17.70 | $17.80 | $17.80 | 2,200 |
| 2015-11-09 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2015-11-06 | $17.64 | $17.75 | $17.64 | $17.74 | $17.74 | 6,598 |
| 2015-11-05 | $17.42 | $17.60 | $17.40 | $17.60 | $17.60 | 3,912 |
| 2015-11-04 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2015-11-03 | $17.40 | $17.55 | $17.26 | $17.55 | $17.55 | 2,245 |
| 2015-11-02 | $17.26 | $17.43 | $17.26 | $17.43 | $17.43 | 213 |
| 2015-10-30 | $17.41 | $17.47 | $17.28 | $17.28 | $17.28 | 642 |
| 2015-10-29 | $17.42 | $17.53 | $17.25 | $17.25 | $17.25 | 4,129 |
| 2015-10-28 | $17.47 | $17.95 | $17.47 | $17.95 | $17.95 | 624 |
| 2015-10-27 | $17.58 | $17.58 | $17.45 | $17.47 | $17.47 | 578 |
| 2015-10-26 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 167 |
| 2015-10-23 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 121 |
| 2015-10-22 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 821 |
| 2015-10-21 | $17.42 | $17.49 | $17.42 | $17.49 | $17.49 | 1,021 |
| 2015-10-20 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 111 |
| 2015-10-19 | $17.32 | $17.67 | $17.32 | $17.43 | $17.43 | 3,593 |
| 2015-10-16 | $17.29 | $17.72 | $17.29 | $17.37 | $17.37 | 1,726 |
| 2015-10-15 | $17.23 | $18.12 | $17.23 | $17.59 | $17.59 | 1,754 |
| 2015-10-14 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 105 |
| 2015-10-13 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 7 |
| 2015-10-12 | $17.51 | $17.51 | $17.38 | $17.38 | $17.38 | 217 |
| 2015-10-09 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2015-10-08 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2015-10-07 | $17.58 | $18.11 | $17.52 | $17.52 | $17.52 | 639 |
| 2015-10-06 | $17.85 | $17.95 | $17.44 | $17.60 | $17.60 | 4,130 |
| 2015-10-05 | $17.22 | $17.35 | $17.22 | $17.32 | $17.32 | 454 |
| 2015-10-02 | $17.45 | $17.89 | $17.23 | $17.35 | $17.35 | 925 |
| 2015-10-01 | $17.95 | $17.95 | $17.31 | $17.31 | $17.31 | 700 |
| 2015-09-30 | $17.92 | $17.92 | $17.55 | $17.82 | $17.82 | 1,926 |
| 2015-09-29 | $18.09 | $18.09 | $17.41 | $17.69 | $17.69 | 4,051 |
| 2015-09-28 | $17.91 | $17.91 | $17.82 | $17.82 | $17.82 | 1,067 |
| 2015-09-25 | $17.82 | $18.12 | $17.69 | $17.70 | $17.70 | 1,174 |
| 2015-09-24 | $17.67 | $18.12 | $17.27 | $17.27 | $17.27 | 9,141 |
| 2015-09-23 | $18.12 | $18.12 | $17.88 | $17.88 | $17.88 | 728 |
| 2015-09-22 | $18.15 | $18.15 | $17.74 | $17.74 | $17.74 | 440 |
| 2015-09-21 | $17.98 | $18.16 | $17.86 | $18.00 | $18.00 | 5,762 |
| 2015-09-18 | $17.36 | $18.16 | $17.20 | $18.16 | $18.16 | 28,742 |
| 2015-09-17 | $17.50 | $17.50 | $17.20 | $17.23 | $17.23 | 9,157 |
| 2015-09-16 | $17.26 | $17.50 | $17.20 | $17.50 | $17.50 | 3,875 |
| 2015-09-15 | $17.50 | $17.50 | $17.25 | $17.50 | $17.50 | 2,141 |
| 2015-09-14 | $17.25 | $17.33 | $17.25 | $17.26 | $17.26 | 2,642 |
| 2015-09-11 | $17.45 | $17.45 | $17.23 | $17.24 | $17.24 | 5,188 |
| 2015-09-10 | $17.35 | $17.50 | $17.29 | $17.50 | $17.50 | 1,851 |
| 2015-09-09 | $18.03 | $18.03 | $17.35 | $17.50 | $17.50 | 17,142 |
| 2015-09-08 | $18.08 | $18.08 | $17.80 | $17.85 | $17.85 | 3,336 |
| 2015-09-04 | $17.98 | $17.98 | $17.43 | $17.85 | $17.85 | 1,592 |
| 2015-09-03 | $17.95 | $17.95 | $17.80 | $17.87 | $17.87 | 2,360 |
| 2015-09-02 | $17.67 | $18.00 | $17.67 | $17.85 | $17.85 | 20,767 |
| 2015-09-01 | $17.52 | $17.52 | $17.48 | $17.51 | $17.51 | 3,052 |
Westbury Bancorp Inc (WBBW) News Headlines
Recent Westbury Bancorp Inc (WBBW) News
Similar Companies to Westbury Bancorp Inc (WBBW) 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 | -- | -- | -- |