Woodlands Financial Services Company (WDFN) Exchange: PINK
Data as of May 6, 2024
$20.00 ($0.00) 0.00%
Woodlands Financial Services Company - Daily Information
Click for more stock information on Woodlands Financial Services Company.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $20.00 |
| Previous Close | $20.00 |
| High | $20.00 |
| Low | $20.00 |
| Adjusted Open | $20.00 |
| Previous Adjusted Close | $20.00 |
| Adjusted High | $20.00 |
| Adjusted Low | $20.00 |
About Woodlands Financial Services Company (WDFN)
No Description Available
Invest in Woodlands Financial Services Company (WDFN)
Historical Stock Data for Woodlands Financial Services Company (WDFN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 335 |
| 2024-04-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-04-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-04-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-04-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-04-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-04-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-04-16 | $21.00 | $21.00 | $18.50 | $18.50 | $18.50 | 414 |
| 2024-04-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 43 |
| 2024-04-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 377 |
| 2024-04-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 325 |
| 2024-04-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 701 |
| 2024-04-08 | $18.49 | $18.75 | $18.49 | $18.49 | $18.49 | 2,000 |
| 2024-04-05 | $18.49 | $18.75 | $18.49 | $18.49 | $18.49 | 2,000 |
| 2024-04-04 | $18.00 | $18.00 | $17.75 | $17.75 | $17.75 | 7,636 |
| 2024-04-03 | $17.50 | $18.50 | $17.50 | $18.49 | $18.49 | 3,201 |
| 2024-04-02 | $17.05 | $17.05 | $17.00 | $17.00 | $17.00 | 956 |
| 2024-04-01 | $16.90 | $17.00 | $16.90 | $17.00 | $17.00 | 956 |
| 2024-03-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-03-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-03-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-03-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-03-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-03-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 4 |
| 2024-03-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2024-03-19 | $16.75 | $16.78 | $16.75 | $16.75 | $16.75 | 900 |
| 2024-03-18 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2024-03-15 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2024-03-14 | $16.55 | $16.55 | $16.30 | $16.30 | $16.30 | 650 |
| 2024-03-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 100 |
| 2024-03-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2024-03-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 1 |
| 2024-03-04 | $16.85 | $16.85 | $16.50 | $16.80 | $16.80 | 1,551 |
| 2024-03-01 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2024-02-29 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 26 |
| 2024-02-28 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2024-02-27 | $17.01 | $17.01 | $16.27 | $16.27 | $16.27 | 400 |
| 2024-02-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1 |
| 2024-02-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 41 |
| 2024-02-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-02-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 15 |
| 2024-02-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-02-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-02-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-02-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-02-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-02-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-02-09 | $17.75 | $17.75 | $17.50 | $17.50 | $17.50 | 1,417 |
| 2024-02-08 | $18.40 | $18.40 | $17.50 | $17.50 | $17.50 | 700 |
| 2024-02-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.69 | 4 |
| 2024-02-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.69 | 2 |
| 2024-02-05 | $19.05 | $19.05 | $19.00 | $19.00 | $18.69 | 264 |
| 2024-02-02 | $19.00 | $19.94 | $19.00 | $19.94 | $19.61 | 3,406 |
| 2024-02-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.69 | 1,002 |
| 2024-01-31 | $21.00 | $21.00 | $19.00 | $19.15 | $18.84 | 4,264 |
| 2024-01-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.66 | 0 |
| 2024-01-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.66 | 1 |
| 2024-01-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-01-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-01-24 | $20.55 | $21.00 | $20.50 | $21.00 | $21.00 | 940 |
| 2024-01-23 | $20.78 | $20.78 | $20.50 | $20.50 | $20.50 | 2,205 |
| 2024-01-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 2 |
| 2024-01-19 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-01-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-01-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-01-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 200 |
| 2024-01-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-01-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-01-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 2,393 |
| 2024-01-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-01-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-01-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 9 |
| 2024-01-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-01-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-01-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 9 |
| 2023-12-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-12-28 | $20.50 | $21.00 | $20.50 | $20.50 | $20.50 | 4,307 |
| 2023-12-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2,000 |
| 2023-12-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 360 |
| 2023-12-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-12-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-12-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-12-19 | $21.00 | $21.00 | $19.50 | $19.50 | $19.50 | 500 |
| 2023-12-18 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2023-12-15 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2023-12-14 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 100 |
| 2023-12-13 | $19.99 | $20.24 | $19.99 | $20.24 | $20.24 | 1,994 |
| 2023-12-12 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 414 |
| 2023-12-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 12 |
| 2023-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 200 |
| 2023-12-07 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 400 |
| 2023-12-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1,007 |
| 2023-12-05 | $19.75 | $19.90 | $19.75 | $19.75 | $19.75 | 4,198 |
| 2023-12-04 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 250 |
| 2023-12-01 | $19.60 | $19.74 | $19.60 | $19.62 | $19.62 | 707 |
| 2023-11-30 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-11-29 | $19.21 | $19.70 | $18.52 | $19.70 | $19.70 | 9,536 |
| 2023-11-28 | $19.21 | $19.55 | $19.21 | $19.55 | $19.55 | 1,251 |
| 2023-11-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 1,000 |
| 2023-11-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 19 |
| 2023-11-22 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-11-21 | $20.00 | $20.00 | $19.21 | $19.55 | $19.55 | 1,232 |
| 2023-11-20 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-11-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-11-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2023-11-15 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 254 |
| 2023-11-14 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 64 |
| 2023-11-13 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 140 |
| 2023-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-11-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-11-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.71 | 0 |
| 2023-11-07 | $19.99 | $20.00 | $19.99 | $20.00 | $19.71 | 1,136 |
| 2023-11-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.71 | 107 |
| 2023-11-03 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2023-11-02 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 100 |
| 2023-11-01 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 100 |
| 2023-10-31 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-10-30 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-10-27 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-10-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-10-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 1 |
| 2023-10-24 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-10-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 100 |
| 2023-10-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 100 |
| 2023-10-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-10-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-10-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-10-16 | $19.75 | $19.75 | $19.42 | $19.50 | $19.50 | 4,124 |
| 2023-10-13 | $19.73 | $19.73 | $19.67 | $19.69 | $19.69 | 1,527 |
| 2023-10-12 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 113 |
| 2023-10-11 | $20.01 | $20.01 | $19.54 | $19.57 | $19.57 | 1,586 |
| 2023-10-10 | $20.73 | $20.74 | $20.50 | $20.50 | $20.50 | 1,576 |
| 2023-10-09 | $20.75 | $20.75 | $19.51 | $19.51 | $19.51 | 4,737 |
| 2023-10-06 | $21.00 | $21.00 | $20.75 | $20.75 | $20.75 | 2,579 |
| 2023-10-05 | $21.50 | $22.00 | $21.50 | $21.50 | $21.50 | 884 |
| 2023-10-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 300 |
| 2023-10-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 821 |
| 2023-10-02 | $21.25 | $21.25 | $21.00 | $21.00 | $21.00 | 400 |
| 2023-09-29 | $22.00 | $22.50 | $22.00 | $22.00 | $22.00 | 215 |
| 2023-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 215 |
| 2023-09-26 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-09-25 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 100 |
| 2023-09-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-09-21 | $21.60 | $21.79 | $21.50 | $21.55 | $21.55 | 718 |
| 2023-09-20 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-09-19 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-09-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-09-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-09-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 100 |
| 2023-09-13 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-09-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-09-11 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-09-08 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-09-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-09-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-09-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-09-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-31 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-30 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-29 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 53 |
| 2023-08-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 23 |
| 2023-08-24 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 311 |
| 2023-08-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 300 |
| 2023-08-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-08-17 | $23.10 | $23.10 | $22.00 | $22.00 | $22.00 | 1,074 |
| 2023-08-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 50 |
| 2023-08-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 15 |
| 2023-08-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2023-08-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2023-08-10 | $23.50 | $25.84 | $23.50 | $25.84 | $25.84 | 500 |
| 2023-08-09 | $23.25 | $23.25 | $22.76 | $22.76 | $22.51 | 450 |
| 2023-08-08 | $23.50 | $23.50 | $23.00 | $23.00 | $23.00 | 900 |
| 2023-08-07 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2023-08-04 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 261 |
| 2023-08-03 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2023-08-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2023-08-01 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 17 |
| 2023-07-31 | $22.75 | $22.99 | $22.75 | $22.99 | $22.99 | 325 |
| 2023-07-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-07-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 15 |
| 2023-07-26 | $22.74 | $22.75 | $22.50 | $22.50 | $22.50 | 700 |
| 2023-07-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-07-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 25 |
| 2023-07-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-07-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-07-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-07-18 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 42 |
| 2023-07-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-07-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 227 |
| 2023-07-13 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 28 |
| 2023-07-12 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2023-07-11 | $22.00 | $22.99 | $22.00 | $22.99 | $22.99 | 1,061 |
| 2023-07-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-07-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-07-06 | $20.45 | $21.00 | $20.45 | $21.00 | $21.00 | 2,148 |
| 2023-07-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1 |
| 2023-07-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-06-30 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-06-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-06-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-06-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-06-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-06-23 | $19.46 | $19.80 | $19.45 | $19.80 | $19.80 | 2,055 |
| 2023-06-22 | $20.25 | $20.50 | $20.00 | $20.00 | $20.00 | 800 |
| 2023-06-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-06-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 550 |
| 2023-06-16 | $19.15 | $19.25 | $19.15 | $19.25 | $19.25 | 2,938 |
| 2023-06-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 306 |
| 2023-06-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 5 |
| 2023-06-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-06-12 | $19.20 | $19.40 | $19.20 | $19.25 | $19.25 | 2,002 |
| 2023-06-09 | $20.40 | $20.40 | $20.00 | $20.00 | $20.00 | 608 |
| 2023-06-08 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2023-06-07 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 10 |
| 2023-06-06 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2023-06-05 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 100 |
| 2023-06-02 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-06-01 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 5 |
| 2023-05-31 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 688 |
| 2023-05-30 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-05-26 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 688 |
| 2023-05-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 5 |
| 2023-05-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 416 |
| 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 | 10 |
| 2023-05-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-18 | $21.20 | $21.20 | $21.00 | $21.00 | $21.00 | 300 |
| 2023-05-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 7 |
| 2023-05-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 150 |
| 2023-05-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 5 |
| 2023-05-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-05-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 0 |
| 2023-05-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 100 |
| 2023-05-08 | $21.75 | $23.80 | $21.75 | $23.80 | $23.53 | 6,200 |
| 2023-05-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.77 | 0 |
| 2023-05-04 | $21.00 | $21.00 | $20.00 | $20.00 | $19.77 | 600 |
| 2023-05-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.75 | 0 |
| 2023-05-02 | $22.25 | $22.25 | $22.00 | $22.00 | $21.75 | 300 |
| 2023-05-01 | $22.75 | $22.75 | $22.50 | $22.50 | $22.24 | 300 |
| 2023-04-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 0 |
| 2023-04-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 0 |
| 2023-04-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 0 |
| 2023-04-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 0 |
| 2023-04-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 80 |
| 2023-04-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 0 |
| 2023-04-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 0 |
| 2023-04-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 0 |
| 2023-04-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 0 |
| 2023-04-17 | $22.50 | $23.10 | $22.50 | $22.50 | $22.24 | 3,049 |
| 2023-04-14 | $22.95 | $23.00 | $22.95 | $23.00 | $22.73 | 1,100 |
| 2023-04-13 | $23.01 | $23.01 | $22.95 | $22.95 | $22.69 | 500 |
| 2023-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 0 |
| 2023-04-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 11 |
| 2023-04-10 | $24.52 | $24.52 | $24.00 | $24.00 | $23.72 | 1,200 |
| 2023-04-06 | $25.99 | $25.99 | $24.52 | $24.52 | $24.24 | 1,068 |
| 2023-04-05 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 0 |
| 2023-04-04 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 0 |
| 2023-04-03 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 0 |
| 2023-03-31 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 0 |
| 2023-03-30 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 0 |
| 2023-03-29 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 100 |
| 2023-03-28 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 0 |
| 2023-03-27 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 0 |
| 2023-03-24 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2023-03-23 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1,000 |
| 2023-03-22 | $25.00 | $26.00 | $25.00 | $26.00 | $26.00 | 4,300 |
| 2023-03-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-17 | $26.00 | $26.00 | $25.00 | $26.00 | $26.00 | 1,950 |
| 2023-03-16 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2023-03-15 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2023-03-14 | $23.02 | $26.40 | $23.02 | $26.40 | $26.40 | 700 |
| 2023-03-13 | $26.25 | $26.25 | $23.00 | $23.00 | $23.00 | 600 |
| 2023-03-10 | $27.66 | $27.66 | $27.53 | $27.53 | $27.53 | 700 |
| 2023-03-09 | $29.00 | $29.00 | $27.88 | $27.88 | $27.88 | 7,200 |
| 2023-03-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-03-07 | $28.00 | $28.06 | $28.00 | $28.00 | $28.00 | 4,725 |
| 2023-03-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-03-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 180 |
| 2023-03-02 | $27.54 | $28.00 | $27.54 | $28.00 | $28.00 | 3,100 |
| 2023-03-01 | $27.54 | $27.90 | $27.54 | $27.54 | $27.54 | 4,959 |
| 2023-02-28 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 1,500 |
| 2023-02-27 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2023-02-24 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 20 |
| 2023-02-23 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2023-02-22 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 328 |
| 2023-02-21 | $27.65 | $27.65 | $27.50 | $27.50 | $27.50 | 4,084 |
| 2023-02-17 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-02-16 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-02-15 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-02-14 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-02-13 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-02-10 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-02-09 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-02-08 | $27.51 | $27.51 | $27.51 | $27.51 | $27.23 | 200 |
| 2023-02-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.22 | 3,853 |
| 2023-02-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.22 | 0 |
| 2023-02-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.22 | 0 |
| 2023-02-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.22 | 0 |
| 2023-02-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.22 | 500 |
| 2023-01-31 | $27.20 | $29.50 | $27.20 | $29.50 | $29.20 | 1,678 |
| 2023-01-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.22 | 0 |
| 2023-01-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-25 | $27.40 | $27.50 | $27.40 | $27.50 | $27.50 | 700 |
| 2023-01-24 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2023-01-23 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2023-01-20 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2023-01-19 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2023-01-18 | $27.50 | $27.50 | $27.04 | $27.04 | $27.04 | 1,209 |
| 2023-01-17 | $27.00 | $27.50 | $27.00 | $27.50 | $27.50 | 511 |
| 2023-01-13 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-01-12 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 111 |
| 2023-01-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 10 |
| 2023-01-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-12-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-12-29 | $26.75 | $27.75 | $26.75 | $27.50 | $27.50 | 7,200 |
| 2022-12-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 925 |
| 2022-12-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 243 |
| 2022-12-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-12-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-12-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-12-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-12-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-12-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-12-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 200 |
| 2022-12-14 | $27.05 | $27.05 | $27.00 | $27.00 | $27.00 | 920 |
| 2022-12-13 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-12-12 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 140 |
| 2022-12-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-12-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-12-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-12-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-12-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-12-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 9 |
| 2022-12-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 9 |
| 2022-11-30 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 6 |
| 2022-11-29 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2022-11-28 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2022-11-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 17 |
| 2022-11-23 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2022-11-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 269 |
| 2022-11-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-11-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-11-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-11-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2022-11-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 18 |
| 2022-11-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-11-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 200 |
| 2022-11-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-11-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-11-08 | $28.12 | $28.12 | $27.50 | $27.50 | $27.22 | 475 |
| 2022-11-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.22 | 0 |
| 2022-11-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.22 | 100 |
| 2022-11-03 | $27.51 | $27.51 | $27.51 | $27.51 | $27.23 | 0 |
| 2022-11-02 | $27.51 | $27.51 | $27.51 | $27.51 | $27.23 | 0 |
| 2022-11-01 | $27.51 | $27.51 | $27.51 | $27.51 | $27.23 | 500 |
| 2022-10-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 0 |
| 2022-10-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 0 |
| 2022-10-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 0 |
| 2022-10-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 0 |
| 2022-10-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 0 |
| 2022-10-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 0 |
| 2022-10-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 0 |
| 2022-10-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 100 |
| 2022-10-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 0 |
| 2022-10-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 18 |
| 2022-10-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 0 |
| 2022-10-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 0 |
| 2022-10-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 80 |
| 2022-10-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 4 |
| 2022-10-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2022-10-10 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 100 |
| 2022-10-07 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-10-06 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-10-05 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-10-04 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-10-03 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-09-30 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-09-29 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 132 |
| 2022-09-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-09-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-09-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-09-23 | $28.98 | $28.98 | $28.50 | $28.50 | $28.50 | 397 |
| 2022-09-22 | $28.99 | $29.00 | $28.76 | $29.00 | $29.00 | 4,749 |
| 2022-09-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 862 |
| 2022-09-20 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-09-19 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 94 |
| 2022-09-16 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-09-15 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-09-14 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 251 |
| 2022-09-13 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2022-09-12 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 310 |
| 2022-09-09 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 16 |
| 2022-09-08 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2022-09-07 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2022-09-06 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 1 |
| 2022-09-02 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2022-09-01 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2022-08-31 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2022-08-30 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 1 |
| 2022-08-29 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2022-08-26 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 125 |
| 2022-08-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-08-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 154 |
| 2022-08-23 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-08-22 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-08-19 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-08-18 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-08-17 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 2 |
| 2022-08-16 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-08-15 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-08-12 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-08-11 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-08-10 | $29.75 | $29.75 | $29.75 | $29.75 | $29.47 | 0 |
| 2022-08-09 | $29.75 | $29.75 | $29.75 | $29.75 | $29.47 | 0 |
| 2022-08-08 | $29.75 | $29.75 | $29.75 | $29.75 | $29.47 | 0 |
| 2022-08-05 | $29.75 | $29.75 | $29.75 | $29.75 | $29.47 | 0 |
| 2022-08-04 | $29.75 | $29.75 | $29.75 | $29.75 | $29.47 | 0 |
| 2022-08-03 | $29.75 | $29.75 | $29.75 | $29.75 | $29.47 | 17 |
| 2022-08-02 | $29.75 | $29.75 | $29.75 | $29.75 | $29.47 | 0 |
| 2022-08-01 | $29.88 | $29.88 | $29.75 | $29.75 | $29.47 | 1,350 |
| 2022-07-29 | $29.75 | $29.75 | $29.50 | $29.50 | $29.22 | 3,600 |
| 2022-07-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.22 | 0 |
| 2022-07-27 | $28.75 | $29.50 | $28.75 | $29.50 | $29.22 | 1,675 |
| 2022-07-26 | $28.75 | $28.75 | $28.75 | $28.75 | $28.48 | 0 |
| 2022-07-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.48 | 0 |
| 2022-07-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.48 | 0 |
| 2022-07-21 | $28.75 | $28.75 | $28.75 | $28.75 | $28.48 | 0 |
| 2022-07-20 | $28.75 | $28.75 | $28.75 | $28.75 | $28.48 | 0 |
| 2022-07-19 | $28.75 | $28.75 | $28.75 | $28.75 | $28.48 | 0 |
| 2022-07-18 | $28.75 | $28.75 | $28.75 | $28.75 | $28.48 | 0 |
| 2022-07-15 | $28.75 | $28.75 | $28.75 | $28.75 | $28.48 | 0 |
| 2022-07-14 | $28.75 | $28.75 | $28.75 | $28.75 | $28.48 | 0 |
| 2022-07-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.48 | 0 |
| 2022-07-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.48 | 0 |
| 2022-07-11 | $28.75 | $28.75 | $28.75 | $28.75 | $28.48 | 500 |
| 2022-07-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-07-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-07-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-07-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-07-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-06-30 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 866 |
| 2022-06-29 | $29.31 | $32.00 | $28.50 | $28.50 | $28.23 | 1,400 |
| 2022-06-28 | $29.51 | $29.51 | $29.51 | $29.51 | $29.23 | 0 |
| 2022-06-27 | $29.51 | $29.51 | $29.31 | $29.51 | $29.23 | 1,200 |
| 2022-06-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-06-23 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-06-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-06-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-06-17 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-06-16 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-06-15 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 288 |
| 2022-06-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 500 |
| 2022-06-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-06-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-06-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 100 |
| 2022-06-07 | $31.50 | $31.50 | $31.50 | $31.50 | $31.21 | 0 |
| 2022-06-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.21 | 0 |
| 2022-06-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.21 | 0 |
| 2022-06-02 | $31.50 | $31.50 | $31.50 | $31.50 | $31.21 | 66 |
| 2022-06-01 | $31.50 | $31.50 | $31.50 | $31.50 | $31.21 | 104 |
| 2022-05-31 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-05-27 | $29.99 | $30.99 | $29.99 | $30.00 | $29.72 | 5,106 |
| 2022-05-26 | $29.25 | $30.00 | $29.25 | $30.00 | $29.72 | 200 |
| 2022-05-25 | $29.00 | $29.00 | $29.00 | $29.00 | $28.73 | 4,247 |
| 2022-05-24 | $28.75 | $28.75 | $28.75 | $28.75 | $28.48 | 800 |
| 2022-05-23 | $28.24 | $28.50 | $28.24 | $28.50 | $28.23 | 462 |
| 2022-05-20 | $28.25 | $28.25 | $28.25 | $28.25 | $27.99 | 0 |
| 2022-05-19 | $28.25 | $28.25 | $28.25 | $28.25 | $27.99 | 1,200 |
| 2022-05-18 | $28.26 | $28.26 | $28.26 | $28.26 | $28.00 | 0 |
| 2022-05-17 | $28.26 | $28.26 | $28.26 | $28.26 | $28.00 | 0 |
| 2022-05-16 | $28.26 | $28.26 | $28.26 | $28.26 | $28.00 | 0 |
| 2022-05-13 | $28.26 | $28.26 | $28.26 | $28.26 | $28.00 | 0 |
| 2022-05-12 | $28.26 | $28.26 | $28.26 | $28.26 | $28.00 | 25 |
| 2022-05-11 | $28.26 | $28.26 | $28.26 | $28.26 | $27.73 | 0 |
| 2022-05-10 | $28.26 | $28.26 | $28.26 | $28.26 | $27.73 | 0 |
| 2022-05-09 | $29.45 | $29.45 | $28.26 | $28.26 | $27.73 | 602 |
| 2022-05-06 | $29.99 | $29.99 | $29.99 | $29.99 | $29.43 | 0 |
| 2022-05-05 | $29.99 | $29.99 | $29.99 | $29.99 | $29.43 | 0 |
| 2022-05-04 | $29.99 | $29.99 | $29.99 | $29.99 | $29.43 | 0 |
| 2022-05-03 | $29.99 | $29.99 | $29.99 | $29.99 | $29.43 | 0 |
| 2022-05-02 | $29.99 | $29.99 | $29.99 | $29.99 | $29.43 | 0 |
| 2022-04-29 | $29.99 | $29.99 | $29.99 | $29.99 | $29.43 | 0 |
| 2022-04-28 | $29.99 | $29.99 | $29.99 | $29.99 | $29.43 | 0 |
| 2022-04-27 | $29.99 | $29.99 | $29.99 | $29.99 | $29.43 | 0 |
| 2022-04-26 | $29.99 | $29.99 | $29.99 | $29.99 | $29.43 | 0 |
| 2022-04-25 | $29.99 | $29.99 | $29.99 | $29.99 | $29.43 | 0 |
| 2022-04-22 | $29.99 | $29.99 | $29.99 | $29.99 | $29.43 | 0 |
| 2022-04-21 | $29.99 | $29.99 | $29.99 | $29.99 | $29.43 | 200 |
| 2022-04-20 | $29.40 | $29.40 | $29.40 | $29.40 | $28.85 | 30 |
| 2022-04-19 | $29.40 | $29.40 | $29.40 | $29.40 | $28.85 | 100 |
| 2022-04-18 | $29.92 | $29.92 | $29.92 | $29.92 | $29.36 | 0 |
| 2022-04-14 | $30.01 | $30.01 | $29.92 | $29.92 | $29.36 | 800 |
| 2022-04-13 | $30.49 | $30.50 | $30.49 | $30.50 | $29.93 | 650 |
| 2022-04-12 | $30.27 | $30.27 | $30.27 | $30.27 | $29.70 | 0 |
| 2022-04-11 | $30.27 | $30.27 | $30.27 | $30.27 | $29.70 | 0 |
| 2022-04-08 | $30.27 | $30.27 | $30.27 | $30.27 | $29.70 | 3 |
| 2022-04-07 | $30.75 | $30.75 | $30.27 | $30.27 | $29.70 | 200 |
| 2022-04-06 | $30.51 | $30.51 | $30.50 | $30.50 | $29.93 | 1,000 |
| 2022-04-05 | $30.56 | $30.56 | $30.56 | $30.56 | $29.99 | 0 |
| 2022-04-04 | $30.56 | $30.56 | $30.56 | $30.56 | $29.99 | 0 |
| 2022-04-01 | $30.56 | $30.56 | $30.56 | $30.56 | $29.99 | 0 |
| 2022-03-31 | $30.56 | $30.56 | $30.56 | $30.56 | $29.99 | 0 |
| 2022-03-30 | $30.52 | $30.56 | $30.52 | $30.56 | $29.99 | 2,500 |
| 2022-03-29 | $30.51 | $30.51 | $30.51 | $30.51 | $29.94 | 0 |
| 2022-03-28 | $30.51 | $30.51 | $30.51 | $30.51 | $29.94 | 0 |
| 2022-03-25 | $30.54 | $30.66 | $30.51 | $30.55 | $29.98 | 50 |
| 2022-03-24 | $30.55 | $30.55 | $30.55 | $30.55 | $29.98 | 0 |
| 2022-03-23 | $30.55 | $30.55 | $30.55 | $30.55 | $29.98 | 0 |
| 2022-03-22 | $30.55 | $30.55 | $30.55 | $30.55 | $29.98 | 0 |
| 2022-03-21 | $30.55 | $30.55 | $30.55 | $30.55 | $29.98 | 0 |
| 2022-03-18 | $30.55 | $30.55 | $30.55 | $30.55 | $29.98 | 700 |
| 2022-03-17 | $30.55 | $30.55 | $30.55 | $30.55 | $29.98 | 0 |
| 2022-03-16 | $30.50 | $30.55 | $30.50 | $30.55 | $29.98 | 700 |
| 2022-03-15 | $30.55 | $30.55 | $30.55 | $30.55 | $29.98 | 0 |
| 2022-03-14 | $30.55 | $30.55 | $30.55 | $30.55 | $29.98 | 0 |
| 2022-03-11 | $30.55 | $30.55 | $30.55 | $30.55 | $29.98 | 0 |
| 2022-03-10 | $30.55 | $30.55 | $30.55 | $30.55 | $29.98 | 800 |
| 2022-03-09 | $30.70 | $30.70 | $30.50 | $30.53 | $29.95 | 1,986 |
| 2022-03-08 | $30.70 | $30.70 | $30.70 | $30.70 | $30.13 | 0 |
| 2022-03-07 | $30.85 | $30.85 | $30.70 | $30.70 | $30.13 | 700 |
| 2022-03-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.42 | 0 |
| 2022-03-03 | $31.00 | $31.00 | $31.00 | $31.00 | $30.42 | 0 |
| 2022-03-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.42 | 0 |
| 2022-03-01 | $31.00 | $31.00 | $30.85 | $31.00 | $30.42 | 501 |
| 2022-02-28 | $30.85 | $30.85 | $30.85 | $30.85 | $30.27 | 0 |
| 2022-02-25 | $30.85 | $30.85 | $30.85 | $30.85 | $30.27 | 5 |
| 2022-02-24 | $30.85 | $30.85 | $30.85 | $30.85 | $30.27 | 100 |
| 2022-02-23 | $31.40 | $31.62 | $30.94 | $30.94 | $30.36 | 6,346 |
| 2022-02-22 | $30.80 | $30.80 | $30.80 | $30.80 | $30.22 | 0 |
| 2022-02-18 | $31.05 | $31.25 | $30.80 | $30.80 | $30.22 | 5,779 |
| 2022-02-17 | $31.50 | $31.50 | $31.50 | $31.50 | $30.91 | 0 |
| 2022-02-16 | $31.50 | $31.50 | $31.50 | $31.50 | $30.91 | 0 |
| 2022-02-15 | $31.50 | $31.50 | $31.50 | $31.50 | $30.91 | 400 |
| 2022-02-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.42 | 1,000 |
| 2022-02-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.42 | 0 |
| 2022-02-10 | $31.20 | $31.20 | $31.00 | $31.00 | $30.42 | 800 |
| 2022-02-09 | $31.01 | $31.01 | $31.01 | $31.01 | $30.17 | 0 |
| 2022-02-08 | $31.01 | $31.01 | $31.01 | $31.01 | $30.17 | 0 |
| 2022-02-07 | $31.25 | $31.25 | $31.01 | $31.01 | $30.17 | 2,000 |
| 2022-02-04 | $30.85 | $30.85 | $30.85 | $30.85 | $30.01 | 0 |
| 2022-02-03 | $30.80 | $30.87 | $30.80 | $30.85 | $30.01 | 1,100 |
| 2022-02-02 | $31.50 | $31.50 | $31.50 | $31.50 | $30.64 | 150 |
| 2022-02-01 | $32.00 | $32.00 | $30.85 | $30.85 | $30.01 | 900 |
| 2022-01-31 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 0 |
| 2022-01-28 | $31.50 | $32.00 | $31.50 | $32.00 | $31.13 | 407 |
| 2022-01-27 | $33.50 | $33.50 | $33.50 | $33.50 | $32.59 | 0 |
| 2022-01-26 | $33.50 | $33.50 | $33.50 | $33.50 | $32.59 | 0 |
| 2022-01-25 | $33.50 | $33.50 | $33.50 | $33.50 | $32.59 | 0 |
| 2022-01-24 | $32.00 | $33.50 | $32.00 | $33.50 | $32.59 | 1,000 |
| 2022-01-21 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 0 |
| 2022-01-20 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 30 |
| 2022-01-19 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 0 |
| 2022-01-18 | $31.50 | $31.50 | $31.50 | $31.50 | $30.64 | 247 |
| 2022-01-14 | $31.50 | $31.50 | $31.50 | $31.50 | $30.64 | 0 |
| 2022-01-13 | $31.50 | $31.50 | $31.50 | $31.50 | $30.64 | 0 |
| 2022-01-12 | $33.00 | $33.00 | $31.50 | $31.50 | $30.64 | 247 |
| 2022-01-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 350 |
| 2022-01-10 | $32.80 | $32.80 | $32.80 | $32.80 | $31.91 | 285 |
| 2022-01-07 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 0 |
| 2022-01-06 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 5 |
| 2022-01-05 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 0 |
| 2022-01-04 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 200 |
| 2022-01-03 | $32.50 | $32.50 | $32.50 | $32.50 | $31.62 | 400 |
| 2021-12-31 | $31.32 | $31.32 | $31.32 | $31.32 | $30.47 | 0 |
| 2021-12-30 | $31.50 | $31.50 | $31.32 | $31.32 | $30.47 | 3,600 |
| 2021-12-29 | $31.75 | $31.75 | $31.75 | $31.75 | $30.89 | 465 |
| 2021-12-28 | $31.50 | $31.50 | $31.50 | $31.50 | $30.64 | 1,107 |
| 2021-12-27 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 0 |
| 2021-12-23 | $31.70 | $31.70 | $31.25 | $31.25 | $30.40 | 700 |
| 2021-12-22 | $30.70 | $30.70 | $30.70 | $30.70 | $29.87 | 0 |
| 2021-12-21 | $30.70 | $30.70 | $30.70 | $30.70 | $29.87 | 100 |
| 2021-12-20 | $31.65 | $32.00 | $31.45 | $32.00 | $31.13 | 621 |
| 2021-12-17 | $31.57 | $31.57 | $31.57 | $31.57 | $30.71 | 0 |
| 2021-12-16 | $31.50 | $31.50 | $31.50 | $31.50 | $30.64 | 0 |
| 2021-12-15 | $31.50 | $31.50 | $31.50 | $31.50 | $30.64 | 5 |
| 2021-12-14 | $31.50 | $31.50 | $31.50 | $31.50 | $30.64 | 0 |
| 2021-12-13 | $30.65 | $31.50 | $30.65 | $31.50 | $30.64 | 400 |
| 2021-12-10 | $31.50 | $31.50 | $31.50 | $31.50 | $30.64 | 0 |
| 2021-12-09 | $31.50 | $31.50 | $31.50 | $31.50 | $30.64 | 150 |
| 2021-12-08 | $31.00 | $31.00 | $31.00 | $31.00 | $30.16 | 0 |
| 2021-12-07 | $31.00 | $31.00 | $31.00 | $31.00 | $30.16 | 163 |
| 2021-12-06 | $31.57 | $31.57 | $31.57 | $31.57 | $30.71 | 0 |
| 2021-12-03 | $31.57 | $31.57 | $31.57 | $31.57 | $30.71 | 0 |
| 2021-12-02 | $31.57 | $31.57 | $31.57 | $31.57 | $30.71 | 1 |
| 2021-12-01 | $30.75 | $31.57 | $30.75 | $31.57 | $30.71 | 238 |
| 2021-11-30 | $30.75 | $30.75 | $30.65 | $30.65 | $29.82 | 320 |
| 2021-11-29 | $31.00 | $31.00 | $31.00 | $31.00 | $30.16 | 0 |
| 2021-11-26 | $31.00 | $31.00 | $31.00 | $31.00 | $30.16 | 13 |
| 2021-11-24 | $31.56 | $31.56 | $31.00 | $31.00 | $30.16 | 260 |
| 2021-11-23 | $31.00 | $31.57 | $31.00 | $31.56 | $30.70 | 443 |
| 2021-11-22 | $30.55 | $30.55 | $30.55 | $30.55 | $29.72 | 0 |
| 2021-11-19 | $30.55 | $30.55 | $30.55 | $30.55 | $29.72 | 35 |
| 2021-11-18 | $30.55 | $30.55 | $30.55 | $30.55 | $29.72 | 13 |
| 2021-11-17 | $30.55 | $30.55 | $30.55 | $30.55 | $29.72 | 0 |
| 2021-11-16 | $30.55 | $30.55 | $30.55 | $30.55 | $29.72 | 100 |
| 2021-11-15 | $30.61 | $30.61 | $30.61 | $30.61 | $29.77 | 0 |
| 2021-11-12 | $30.61 | $30.61 | $30.61 | $30.61 | $29.77 | 0 |
| 2021-11-11 | $30.61 | $30.61 | $30.61 | $30.61 | $29.77 | 0 |
| 2021-11-10 | $30.61 | $30.61 | $30.61 | $30.61 | $29.77 | 0 |
| 2021-11-09 | $30.61 | $30.61 | $30.61 | $30.61 | $29.51 | 0 |
| 2021-11-08 | $30.61 | $30.61 | $30.61 | $30.61 | $29.51 | 168 |
| 2021-11-05 | $30.20 | $30.20 | $30.20 | $30.20 | $29.12 | 2 |
| 2021-11-04 | $30.20 | $30.20 | $30.20 | $30.20 | $29.12 | 0 |
| 2021-11-03 | $30.20 | $30.20 | $30.20 | $30.20 | $29.12 | 0 |
| 2021-11-02 | $30.20 | $30.20 | $30.20 | $30.20 | $29.12 | 0 |
| 2021-11-01 | $30.20 | $30.20 | $30.20 | $30.20 | $29.12 | 0 |
| 2021-10-29 | $30.20 | $30.20 | $30.20 | $30.20 | $29.12 | 0 |
| 2021-10-28 | $30.20 | $30.20 | $30.20 | $30.20 | $29.12 | 80 |
| 2021-10-27 | $30.26 | $30.26 | $30.20 | $30.20 | $29.12 | 300 |
| 2021-10-26 | $31.05 | $31.05 | $30.27 | $30.50 | $29.41 | 1,186 |
| 2021-10-25 | $31.00 | $31.00 | $31.00 | $31.00 | $29.89 | 0 |
| 2021-10-22 | $31.00 | $31.00 | $31.00 | $31.00 | $29.89 | 100 |
| 2021-10-21 | $31.00 | $31.00 | $31.00 | $31.00 | $29.89 | 0 |
| 2021-10-20 | $31.00 | $31.00 | $31.00 | $31.00 | $29.89 | 400 |
| 2021-10-19 | $30.50 | $30.50 | $30.50 | $30.50 | $29.41 | 1 |
| 2021-10-18 | $30.50 | $30.50 | $30.50 | $30.50 | $29.41 | 0 |
| 2021-10-15 | $30.50 | $30.50 | $30.50 | $30.50 | $29.41 | 0 |
| 2021-10-14 | $31.00 | $31.00 | $30.50 | $30.50 | $29.41 | 544 |
| 2021-10-13 | $30.95 | $30.95 | $30.95 | $30.95 | $29.85 | 0 |
| 2021-10-12 | $30.95 | $30.95 | $30.95 | $30.95 | $29.85 | 100 |
| 2021-10-11 | $30.78 | $30.78 | $30.78 | $30.78 | $29.68 | 0 |
| 2021-10-08 | $30.78 | $30.78 | $30.78 | $30.78 | $29.68 | 0 |
| 2021-10-07 | $30.78 | $30.78 | $30.78 | $30.78 | $29.68 | 135 |
| 2021-10-06 | $30.50 | $30.50 | $30.50 | $30.50 | $29.41 | 0 |
| 2021-10-05 | $30.50 | $30.50 | $30.50 | $30.50 | $29.41 | 65 |
| 2021-10-04 | $30.50 | $30.50 | $30.50 | $30.50 | $29.41 | 0 |
| 2021-10-01 | $30.50 | $30.50 | $30.50 | $30.50 | $29.41 | 606 |
| 2021-09-30 | $29.92 | $29.92 | $29.92 | $29.92 | $28.85 | 0 |
| 2021-09-29 | $29.92 | $29.92 | $29.92 | $29.92 | $28.85 | 0 |
| 2021-09-28 | $29.92 | $29.92 | $29.92 | $29.92 | $28.85 | 0 |
| 2021-09-27 | $29.92 | $29.92 | $29.92 | $29.92 | $28.85 | 0 |
| 2021-09-24 | $29.92 | $29.92 | $29.92 | $29.92 | $28.85 | 201 |
| 2021-09-23 | $30.00 | $30.00 | $30.00 | $30.00 | $28.93 | 0 |
| 2021-09-22 | $30.00 | $30.00 | $30.00 | $30.00 | $28.93 | 0 |
| 2021-09-21 | $30.05 | $30.05 | $30.00 | $30.00 | $28.93 | 500 |
| 2021-09-20 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 117 |
| 2021-09-17 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 0 |
| 2021-09-16 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 0 |
| 2021-09-15 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 130 |
| 2021-09-14 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 0 |
| 2021-09-13 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 0 |
| 2021-09-10 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 0 |
| 2021-09-09 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 0 |
| 2021-09-08 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 0 |
| 2021-09-07 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 0 |
| 2021-09-03 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 0 |
| 2021-09-02 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 6 |
| 2021-09-01 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 0 |
| 2021-08-31 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 1 |
| 2021-08-30 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 0 |
| 2021-08-27 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 18 |
| 2021-08-26 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 5 |
| 2021-08-25 | $30.90 | $30.90 | $30.90 | $30.90 | $29.80 | 292 |
| 2021-08-24 | $29.76 | $29.76 | $29.76 | $29.76 | $28.70 | 0 |
| 2021-08-23 | $29.70 | $29.76 | $29.70 | $29.76 | $28.70 | 250 |
| 2021-08-20 | $30.36 | $30.40 | $30.36 | $30.40 | $29.32 | 200 |
| 2021-08-19 | $31.00 | $31.00 | $31.00 | $31.00 | $29.89 | 350 |
| 2021-08-18 | $30.12 | $30.12 | $30.12 | $30.12 | $29.05 | 0 |
| 2021-08-17 | $30.12 | $30.12 | $30.12 | $30.12 | $29.05 | 0 |
| 2021-08-16 | $30.12 | $30.12 | $30.12 | $30.12 | $29.05 | 0 |
| 2021-08-13 | $30.65 | $30.65 | $30.12 | $30.12 | $29.05 | 400 |
| 2021-08-12 | $31.90 | $31.90 | $31.90 | $31.90 | $30.76 | 500 |
| 2021-08-11 | $31.00 | $31.00 | $31.00 | $31.00 | $29.64 | 0 |
| 2021-08-10 | $31.00 | $31.00 | $31.00 | $31.00 | $29.64 | 0 |
| 2021-08-09 | $31.00 | $31.00 | $31.00 | $31.00 | $29.64 | 0 |
| 2021-08-06 | $31.00 | $31.00 | $31.00 | $31.00 | $29.64 | 0 |
| 2021-08-05 | $31.00 | $31.00 | $31.00 | $31.00 | $29.64 | 250 |
| 2021-08-04 | $30.51 | $30.51 | $30.51 | $30.51 | $29.17 | 0 |
| 2021-08-03 | $31.00 | $31.00 | $30.51 | $30.51 | $29.17 | 1,019 |
| 2021-08-02 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-07-30 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-07-29 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-07-28 | $31.50 | $31.78 | $31.50 | $31.50 | $30.12 | 500 |
| 2021-07-27 | $31.30 | $31.30 | $31.30 | $31.30 | $29.93 | 150 |
| 2021-07-26 | $31.30 | $31.30 | $31.30 | $31.30 | $29.93 | 100 |
| 2021-07-23 | $31.49 | $31.49 | $31.49 | $31.49 | $30.11 | 0 |
| 2021-07-22 | $31.49 | $31.49 | $31.49 | $31.49 | $30.11 | 0 |
| 2021-07-21 | $31.49 | $31.49 | $31.49 | $31.49 | $30.11 | 0 |
| 2021-07-20 | $31.49 | $31.49 | $31.49 | $31.49 | $30.11 | 0 |
| 2021-07-19 | $31.49 | $31.49 | $31.49 | $31.49 | $30.11 | 100 |
| 2021-07-16 | $30.48 | $30.50 | $30.48 | $30.50 | $29.16 | 321 |
| 2021-07-15 | $30.51 | $30.51 | $30.30 | $30.49 | $29.16 | 500 |
| 2021-07-14 | $31.30 | $31.30 | $30.42 | $30.42 | $29.09 | 1,120 |
| 2021-07-13 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-07-12 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-07-09 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-07-08 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-07-07 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-07-06 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-07-02 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-07-01 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-06-30 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-06-29 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 22,278 |
| 2021-06-28 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 100 |
| 2021-06-25 | $31.05 | $31.05 | $31.05 | $31.05 | $29.69 | 100 |
| 2021-06-24 | $31.55 | $31.55 | $31.55 | $31.55 | $30.17 | 0 |
| 2021-06-23 | $31.55 | $31.55 | $31.55 | $31.55 | $30.17 | 5 |
| 2021-06-22 | $31.55 | $31.55 | $31.55 | $31.55 | $30.17 | 5 |
| 2021-06-21 | $31.55 | $31.55 | $31.55 | $31.55 | $30.17 | 0 |
| 2021-06-18 | $31.55 | $31.55 | $31.55 | $31.55 | $30.17 | 0 |
| 2021-06-17 | $31.55 | $31.55 | $31.55 | $31.55 | $30.17 | 0 |
| 2021-06-16 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 1,000 |
| 2021-06-15 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-06-14 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-06-11 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-06-10 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-06-09 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-06-08 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 0 |
| 2021-06-07 | $31.50 | $31.50 | $31.50 | $31.50 | $30.12 | 1,000 |
| 2021-06-04 | $31.35 | $31.35 | $31.35 | $31.35 | $29.98 | 0 |
| 2021-06-03 | $31.35 | $31.35 | $31.35 | $31.35 | $29.98 | 0 |
| 2021-06-02 | $31.35 | $31.35 | $31.35 | $31.35 | $29.98 | 1 |
| 2021-06-01 | $31.35 | $31.35 | $31.35 | $31.35 | $29.98 | 0 |
| 2021-05-28 | $31.35 | $31.35 | $31.35 | $31.35 | $29.98 | 16 |
| 2021-05-27 | $31.35 | $31.35 | $31.35 | $31.35 | $29.98 | 0 |
| 2021-05-26 | $32.35 | $32.35 | $31.35 | $31.35 | $29.98 | 60,264 |
| 2021-05-25 | $32.40 | $32.40 | $32.40 | $32.40 | $30.98 | 0 |
| 2021-05-24 | $32.40 | $32.40 | $32.40 | $32.40 | $30.98 | 0 |
| 2021-05-21 | $32.40 | $32.40 | $32.40 | $32.40 | $30.98 | 0 |
| 2021-05-20 | $32.40 | $32.40 | $32.40 | $32.40 | $30.98 | 0 |
| 2021-05-19 | $32.40 | $32.40 | $32.40 | $32.40 | $30.98 | 0 |
| 2021-05-18 | $32.40 | $32.40 | $32.40 | $32.40 | $30.98 | 0 |
| 2021-05-17 | $32.40 | $32.40 | $32.40 | $32.40 | $30.98 | 0 |
| 2021-05-14 | $32.40 | $32.40 | $32.40 | $32.40 | $30.98 | 0 |
| 2021-05-13 | $32.40 | $32.40 | $32.40 | $32.40 | $30.98 | 100 |
| 2021-05-12 | $32.30 | $32.30 | $32.30 | $32.30 | $30.64 | 0 |
| 2021-05-11 | $32.00 | $32.30 | $32.00 | $32.30 | $30.64 | 1,700 |
| 2021-05-10 | $31.40 | $31.40 | $31.40 | $31.40 | $29.79 | 0 |
| 2021-05-07 | $31.25 | $31.40 | $31.25 | $31.40 | $29.79 | 2,600 |
| 2021-05-06 | $31.30 | $31.30 | $31.30 | $31.30 | $29.69 | 15 |
| 2021-05-05 | $31.30 | $31.30 | $31.30 | $31.30 | $29.69 | 1,000 |
| 2021-05-04 | $32.15 | $32.15 | $32.15 | $32.15 | $30.50 | 0 |
| 2021-05-03 | $32.15 | $32.15 | $32.15 | $32.15 | $30.50 | 0 |
| 2021-04-30 | $32.15 | $32.15 | $32.15 | $32.15 | $30.50 | 0 |
| 2021-04-29 | $32.15 | $32.15 | $32.15 | $32.15 | $30.50 | 5 |
| 2021-04-28 | $32.15 | $32.15 | $32.15 | $32.15 | $30.50 | 0 |
| 2021-04-27 | $32.15 | $32.15 | $32.15 | $32.15 | $30.50 | 0 |
| 2021-04-26 | $32.15 | $32.15 | $32.15 | $32.15 | $30.50 | 0 |
| 2021-04-23 | $32.15 | $32.15 | $32.15 | $32.15 | $30.50 | 0 |
| 2021-04-22 | $32.15 | $32.15 | $32.15 | $32.15 | $30.50 | 0 |
| 2021-04-21 | $31.50 | $32.15 | $31.50 | $32.15 | $30.50 | 5,050 |
| 2021-04-20 | $32.30 | $32.30 | $32.30 | $32.30 | $30.64 | 0 |
| 2021-04-19 | $32.00 | $32.30 | $32.00 | $32.30 | $30.64 | 2,631 |
| 2021-04-16 | $32.00 | $32.00 | $31.51 | $31.51 | $29.89 | 200 |
| 2021-04-15 | $32.70 | $32.70 | $32.70 | $32.70 | $31.02 | 0 |
| 2021-04-14 | $32.70 | $32.70 | $32.70 | $32.70 | $31.02 | 0 |
| 2021-04-13 | $32.70 | $32.70 | $32.70 | $32.70 | $31.02 | 0 |
| 2021-04-12 | $32.70 | $32.70 | $32.55 | $32.70 | $31.02 | 8,200 |
| 2021-04-09 | $32.70 | $32.70 | $32.70 | $32.70 | $31.02 | 1,000 |
| 2021-04-08 | $32.70 | $32.70 | $32.70 | $32.70 | $31.02 | 3 |
| 2021-04-07 | $32.70 | $32.70 | $32.70 | $32.70 | $31.02 | 60 |
| 2021-04-06 | $32.70 | $32.70 | $32.70 | $32.70 | $31.02 | 1,500 |
| 2021-04-05 | $32.72 | $32.72 | $32.72 | $32.72 | $31.04 | 0 |
| 2021-04-01 | $32.72 | $32.72 | $32.72 | $32.72 | $31.04 | 0 |
| 2021-03-31 | $32.72 | $32.72 | $32.72 | $32.72 | $31.04 | 0 |
| 2021-03-30 | $32.75 | $32.75 | $32.65 | $32.72 | $31.04 | 5,788 |
| 2021-03-29 | $33.00 | $33.00 | $33.00 | $33.00 | $31.30 | 600 |
| 2021-03-26 | $32.75 | $32.75 | $32.75 | $32.75 | $31.07 | 960 |
| 2021-03-25 | $33.20 | $33.20 | $33.20 | $33.20 | $31.49 | 0 |
| 2021-03-24 | $33.20 | $33.20 | $33.20 | $33.20 | $31.49 | 0 |
| 2021-03-23 | $33.75 | $33.75 | $33.20 | $33.20 | $31.49 | 3,400 |
| 2021-03-22 | $33.10 | $33.10 | $33.00 | $33.00 | $31.30 | 1,025 |
| 2021-03-19 | $33.10 | $33.10 | $33.10 | $33.10 | $31.40 | 32 |
| 2021-03-18 | $33.75 | $33.75 | $33.10 | $33.10 | $31.40 | 235 |
| 2021-03-17 | $33.75 | $33.75 | $33.75 | $33.75 | $32.02 | 106 |
| 2021-03-16 | $33.75 | $33.75 | $32.99 | $32.99 | $31.29 | 235 |
| 2021-03-15 | $34.75 | $34.75 | $34.75 | $34.75 | $32.96 | 0 |
| 2021-03-12 | $34.75 | $34.75 | $34.75 | $34.75 | $32.96 | 0 |
| 2021-03-11 | $34.75 | $34.75 | $34.75 | $34.75 | $32.96 | 0 |
| 2021-03-10 | $34.75 | $34.75 | $34.75 | $34.75 | $32.96 | 0 |
| 2021-03-09 | $34.75 | $34.75 | $34.75 | $34.75 | $32.96 | 0 |
| 2021-03-08 | $34.75 | $34.75 | $34.75 | $34.75 | $32.96 | 14 |
| 2021-03-05 | $34.75 | $34.75 | $34.75 | $34.75 | $32.96 | 0 |
| 2021-03-04 | $34.75 | $34.75 | $34.75 | $34.75 | $32.96 | 137 |
| 2021-03-03 | $34.90 | $34.90 | $34.90 | $34.90 | $33.11 | 0 |
| 2021-03-02 | $34.90 | $34.90 | $34.90 | $34.90 | $33.11 | 1 |
| 2021-03-01 | $34.90 | $34.90 | $34.90 | $34.90 | $33.11 | 87 |
| 2021-02-26 | $34.90 | $34.90 | $34.90 | $34.90 | $33.11 | 125 |
| 2021-02-25 | $34.90 | $34.90 | $34.90 | $34.90 | $33.11 | 0 |
| 2021-02-24 | $34.90 | $34.90 | $34.90 | $34.90 | $33.11 | 125 |
| 2021-02-23 | $33.00 | $33.00 | $33.00 | $33.00 | $31.30 | 498 |
| 2021-02-22 | $33.00 | $33.00 | $33.00 | $33.00 | $31.30 | 0 |
| 2021-02-19 | $33.00 | $33.00 | $33.00 | $33.00 | $31.30 | 100 |
| 2021-02-18 | $33.00 | $33.00 | $33.00 | $33.00 | $31.30 | 0 |
| 2021-02-17 | $33.00 | $33.00 | $33.00 | $33.00 | $31.30 | 200 |
| 2021-02-16 | $33.00 | $33.00 | $33.00 | $33.00 | $31.30 | 300 |
| 2021-02-12 | $33.00 | $33.00 | $33.00 | $33.00 | $31.30 | 100 |
| 2021-02-11 | $32.90 | $32.90 | $32.90 | $32.90 | $31.21 | 0 |
| 2021-02-10 | $32.90 | $32.90 | $32.90 | $32.90 | $30.96 | 0 |
| 2021-02-09 | $32.90 | $32.90 | $32.90 | $32.90 | $30.96 | 100 |
| 2021-02-08 | $32.50 | $32.50 | $32.50 | $32.50 | $30.59 | 100 |
| 2021-02-05 | $32.50 | $32.50 | $32.50 | $32.50 | $30.59 | 0 |
| 2021-02-04 | $32.50 | $32.50 | $32.50 | $32.50 | $30.59 | 0 |
| 2021-02-03 | $32.50 | $32.50 | $32.50 | $32.50 | $30.59 | 0 |
| 2021-02-02 | $32.50 | $32.50 | $32.50 | $32.50 | $30.59 | 0 |
| 2021-02-01 | $32.50 | $32.50 | $32.50 | $32.50 | $30.59 | 0 |
| 2021-01-29 | $33.44 | $33.44 | $32.50 | $32.50 | $30.59 | 600 |
| 2021-01-28 | $33.90 | $33.90 | $33.90 | $33.90 | $31.91 | 0 |
| 2021-01-27 | $33.90 | $33.90 | $33.90 | $33.90 | $31.91 | 100 |
| 2021-01-26 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 34 |
| 2021-01-25 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 0 |
| 2021-01-22 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 66 |
| 2021-01-21 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 123 |
| 2021-01-20 | $30.00 | $30.00 | $30.00 | $30.00 | $28.24 | 0 |
| 2021-01-19 | $28.74 | $30.00 | $28.74 | $30.00 | $28.24 | 412 |
| 2021-01-15 | $28.10 | $28.10 | $28.05 | $28.05 | $26.40 | 381 |
| 2021-01-14 | $28.50 | $28.50 | $28.50 | $28.50 | $26.82 | 500 |
| 2021-01-13 | $28.50 | $28.50 | $28.50 | $28.50 | $26.82 | 100 |
| 2021-01-12 | $28.70 | $28.70 | $28.70 | $28.70 | $27.01 | 820 |
| 2021-01-11 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 0 |
| 2021-01-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 1 |
| 2021-01-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 0 |
| 2021-01-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 0 |
| 2021-01-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 0 |
| 2021-01-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 200 |
| 2020-12-31 | $27.40 | $27.40 | $27.40 | $27.40 | $25.79 | 0 |
| 2020-12-30 | $27.40 | $27.40 | $27.40 | $27.40 | $25.79 | 88 |
| 2020-12-29 | $27.40 | $27.40 | $27.40 | $27.40 | $25.79 | 0 |
| 2020-12-28 | $26.52 | $26.52 | $26.52 | $26.52 | $24.96 | 1,005 |
| 2020-12-24 | $26.52 | $26.52 | $26.52 | $26.52 | $24.96 | 0 |
| 2020-12-23 | $27.00 | $27.00 | $26.52 | $26.52 | $24.96 | 1,005 |
| 2020-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 0 |
| 2020-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 0 |
| 2020-12-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 1 |
| 2020-12-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 0 |
| 2020-12-16 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 0 |
| 2020-12-15 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 0 |
| 2020-12-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 2,474 |
| 2020-12-11 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 0 |
| 2020-12-10 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 1,050 |
| 2020-12-09 | $26.72 | $26.72 | $26.72 | $26.72 | $25.15 | 600 |
| 2020-12-08 | $26.40 | $26.40 | $26.02 | $26.17 | $24.63 | 2,640 |
| 2020-12-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 0 |
| 2020-12-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 0 |
| 2020-12-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.41 | 0 |
| 2020-12-02 | $26.99 | $27.00 | $26.99 | $27.00 | $25.41 | 200 |
| 2020-12-01 | $28.00 | $28.00 | $28.00 | $28.00 | $26.35 | 0 |
| 2020-11-30 | $28.00 | $28.00 | $28.00 | $28.00 | $26.35 | 10 |
| 2020-11-27 | $28.00 | $28.00 | $28.00 | $28.00 | $26.35 | 20 |
| 2020-11-25 | $28.00 | $28.00 | $28.00 | $28.00 | $26.35 | 0 |
| 2020-11-24 | $28.35 | $28.40 | $27.29 | $28.00 | $26.35 | 2,194 |
| 2020-11-23 | $25.85 | $25.85 | $25.85 | $25.85 | $24.33 | 0 |
| 2020-11-20 | $27.50 | $28.80 | $25.85 | $25.85 | $24.33 | 3,573 |
| 2020-11-19 | $25.75 | $25.75 | $25.75 | $25.75 | $24.24 | 2 |
| 2020-11-18 | $25.75 | $27.00 | $25.75 | $25.75 | $24.24 | 3,500 |
| 2020-11-17 | $25.30 | $25.30 | $25.30 | $25.30 | $23.81 | 100 |
| 2020-11-16 | $25.20 | $25.25 | $25.20 | $25.25 | $23.76 | 200 |
| 2020-11-13 | $25.20 | $25.20 | $25.20 | $25.20 | $23.72 | 0 |
| 2020-11-12 | $25.20 | $25.20 | $25.20 | $25.20 | $23.72 | 0 |
| 2020-11-11 | $25.20 | $25.20 | $25.20 | $25.20 | $23.48 | 0 |
| 2020-11-10 | $25.20 | $25.20 | $25.20 | $25.20 | $23.48 | 0 |
| 2020-11-09 | $25.75 | $25.75 | $25.20 | $25.20 | $23.48 | 1,131 |
| 2020-11-06 | $24.75 | $25.00 | $24.75 | $25.00 | $23.29 | 2,148 |
| 2020-11-05 | $24.81 | $24.81 | $24.81 | $24.81 | $23.11 | 0 |
| 2020-11-04 | $24.81 | $24.81 | $24.81 | $24.81 | $23.11 | 1,118 |
| 2020-11-03 | $24.65 | $24.65 | $24.65 | $24.65 | $22.96 | 0 |
| 2020-11-02 | $24.65 | $24.65 | $24.65 | $24.65 | $22.96 | 300 |
| 2020-10-30 | $24.70 | $24.70 | $24.70 | $24.70 | $23.01 | 0 |
| 2020-10-29 | $24.70 | $24.70 | $24.70 | $24.70 | $23.01 | 0 |
| 2020-10-28 | $24.75 | $24.75 | $24.70 | $24.70 | $23.01 | 600 |
| 2020-10-27 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 200 |
| 2020-10-26 | $25.00 | $25.00 | $24.76 | $24.76 | $23.07 | 1,124 |
| 2020-10-23 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-10-22 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-10-21 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-10-20 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-10-19 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-10-16 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-10-15 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-10-14 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-10-13 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-10-12 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 222 |
| 2020-10-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.29 | 3,300 |
| 2020-10-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.29 | 0 |
| 2020-10-07 | $24.65 | $25.00 | $24.65 | $25.00 | $23.29 | 200 |
| 2020-10-06 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-10-05 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-10-02 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-10-01 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 278 |
| 2020-09-30 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-09-29 | $24.76 | $24.76 | $24.75 | $24.75 | $23.06 | 280 |
| 2020-09-28 | $24.77 | $24.77 | $24.76 | $24.76 | $23.07 | 866 |
| 2020-09-25 | $24.78 | $24.78 | $24.78 | $24.78 | $23.08 | 50 |
| 2020-09-24 | $24.78 | $24.78 | $24.78 | $24.78 | $23.08 | 12,500 |
| 2020-09-23 | $25.49 | $25.49 | $25.49 | $25.49 | $23.75 | 100 |
| 2020-09-22 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-09-21 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-09-18 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-09-17 | $24.78 | $24.78 | $24.75 | $24.75 | $23.06 | 1,900 |
| 2020-09-16 | $24.78 | $24.78 | $24.78 | $24.78 | $23.08 | 0 |
| 2020-09-15 | $24.78 | $24.78 | $24.78 | $24.78 | $23.08 | 0 |
| 2020-09-14 | $24.78 | $24.78 | $24.78 | $24.78 | $23.08 | 0 |
| 2020-09-11 | $24.78 | $24.78 | $24.78 | $24.78 | $23.08 | 0 |
| 2020-09-10 | $24.78 | $24.78 | $24.78 | $24.78 | $23.08 | 700 |
| 2020-09-09 | $24.79 | $24.79 | $24.79 | $24.79 | $23.09 | 416 |
| 2020-09-08 | $25.50 | $26.00 | $25.50 | $26.00 | $24.22 | 900 |
| 2020-09-04 | $24.77 | $24.77 | $24.77 | $24.77 | $23.07 | 1,850 |
| 2020-09-03 | $24.88 | $25.48 | $24.88 | $25.45 | $23.71 | 991 |
| 2020-09-02 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2020-09-01 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 2 |
| 2020-08-31 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 1 |
| 2020-08-28 | $24.88 | $24.88 | $24.75 | $24.75 | $23.06 | 867 |
| 2020-08-27 | $24.80 | $24.80 | $24.80 | $24.80 | $23.10 | 100 |
| 2020-08-26 | $24.89 | $24.89 | $24.89 | $24.89 | $23.19 | 202 |
| 2020-08-25 | $24.50 | $24.50 | $24.50 | $24.50 | $22.82 | 0 |
| 2020-08-24 | $24.50 | $24.50 | $24.50 | $24.50 | $22.82 | 0 |
| 2020-08-21 | $24.55 | $24.55 | $24.50 | $24.50 | $22.82 | 1,151 |
| 2020-08-20 | $24.99 | $24.99 | $24.99 | $24.99 | $23.28 | 500 |
| 2020-08-19 | $24.55 | $24.55 | $24.55 | $24.55 | $22.87 | 152 |
| 2020-08-18 | $24.50 | $24.50 | $24.50 | $24.50 | $22.82 | 149 |
| 2020-08-17 | $24.85 | $24.85 | $24.42 | $24.50 | $22.82 | 1,449 |
| 2020-08-14 | $25.24 | $25.24 | $25.24 | $25.24 | $23.51 | 0 |
| 2020-08-13 | $25.24 | $25.24 | $25.24 | $25.24 | $23.51 | 0 |
| 2020-08-12 | $25.24 | $25.24 | $25.24 | $25.24 | $23.27 | 100 |
| 2020-08-11 | $24.65 | $24.65 | $24.65 | $24.65 | $22.73 | 0 |
| 2020-08-10 | $24.70 | $24.70 | $24.65 | $24.65 | $22.73 | 1,036 |
| 2020-08-07 | $24.75 | $24.75 | $24.75 | $24.75 | $22.82 | 0 |
| 2020-08-06 | $24.75 | $24.75 | $24.75 | $24.75 | $22.82 | 0 |
| 2020-08-05 | $24.75 | $24.75 | $24.75 | $24.75 | $22.82 | 10,000 |
| 2020-08-04 | $25.00 | $25.00 | $24.70 | $24.70 | $22.78 | 200 |
| 2020-08-03 | $25.05 | $25.05 | $25.05 | $25.05 | $23.10 | 200 |
| 2020-07-31 | $25.00 | $25.00 | $25.00 | $25.00 | $23.05 | 1 |
| 2020-07-30 | $25.00 | $25.00 | $25.00 | $25.00 | $23.05 | 0 |
| 2020-07-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.05 | 0 |
| 2020-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.05 | 0 |
| 2020-07-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.05 | 0 |
| 2020-07-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.05 | 0 |
| 2020-07-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.05 | 400 |
| 2020-07-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.05 | 0 |
| 2020-07-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.05 | 0 |
| 2020-07-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.05 | 400 |
| 2020-07-17 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 0 |
| 2020-07-16 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 0 |
| 2020-07-15 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 0 |
| 2020-07-14 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 0 |
| 2020-07-13 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 0 |
| 2020-07-10 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 0 |
| 2020-07-09 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 0 |
| 2020-07-08 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 0 |
| 2020-07-07 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 290 |
| 2020-07-06 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 190 |
| 2020-07-02 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 183 |
| 2020-07-01 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 183 |
| 2020-06-30 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 184 |
| 2020-06-29 | $25.10 | $25.10 | $24.75 | $25.00 | $23.05 | 17,667 |
| 2020-06-26 | $25.75 | $25.75 | $25.75 | $25.75 | $23.74 | 0 |
| 2020-06-25 | $25.75 | $25.75 | $25.75 | $25.75 | $23.74 | 100 |
| 2020-06-24 | $25.50 | $25.50 | $25.50 | $25.50 | $23.51 | 0 |
| 2020-06-23 | $25.50 | $25.50 | $25.50 | $25.50 | $23.51 | 0 |
| 2020-06-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.51 | 5,000 |
| 2020-06-19 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 0 |
| 2020-06-18 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 0 |
| 2020-06-17 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 0 |
| 2020-06-16 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 0 |
| 2020-06-15 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 0 |
| 2020-06-12 | $25.10 | $25.10 | $25.10 | $25.10 | $23.14 | 400 |
| 2020-06-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.51 | 600 |
| 2020-06-10 | $25.50 | $25.50 | $25.50 | $25.50 | $23.51 | 100 |
| 2020-06-09 | $25.50 | $25.50 | $25.50 | $25.50 | $23.51 | 6,784 |
| 2020-06-08 | $26.75 | $26.75 | $26.75 | $26.75 | $24.67 | 0 |
| 2020-06-05 | $26.75 | $26.75 | $26.75 | $26.75 | $24.67 | 0 |
| 2020-06-04 | $26.75 | $26.75 | $26.75 | $26.75 | $24.67 | 0 |
| 2020-06-03 | $26.75 | $26.75 | $26.75 | $26.75 | $24.67 | 0 |
| 2020-06-02 | $26.75 | $26.75 | $26.75 | $26.75 | $24.67 | 1,257 |
| 2020-06-01 | $25.60 | $25.60 | $25.01 | $25.01 | $23.06 | 414 |
| 2020-05-29 | $29.00 | $29.00 | $29.00 | $29.00 | $26.74 | 12 |
| 2020-05-28 | $29.00 | $29.00 | $29.00 | $29.00 | $26.74 | 0 |
| 2020-05-27 | $28.95 | $29.00 | $28.95 | $29.00 | $26.74 | 500 |
| 2020-05-26 | $25.00 | $29.00 | $25.00 | $29.00 | $26.74 | 400 |
| 2020-05-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.05 | 0 |
| 2020-05-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.05 | 100 |
| 2020-05-20 | $23.10 | $23.10 | $23.10 | $23.10 | $21.30 | 0 |
| 2020-05-19 | $23.10 | $23.10 | $23.10 | $23.10 | $21.30 | 2,228 |
| 2020-05-18 | $23.05 | $23.05 | $23.05 | $23.05 | $21.25 | 0 |
| 2020-05-15 | $24.00 | $24.00 | $23.05 | $23.05 | $21.25 | 6,627 |
| 2020-05-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.13 | 0 |
| 2020-05-13 | $24.95 | $24.95 | $24.00 | $24.00 | $21.89 | 408 |
| 2020-05-12 | $24.45 | $24.45 | $24.45 | $24.45 | $22.30 | 0 |
| 2020-05-11 | $24.45 | $24.45 | $24.45 | $24.45 | $22.30 | 120 |
| 2020-05-08 | $24.75 | $24.75 | $24.75 | $24.75 | $22.58 | 400 |
| 2020-05-07 | $24.75 | $24.75 | $24.75 | $24.75 | $22.58 | 3 |
| 2020-05-06 | $24.75 | $24.75 | $24.75 | $24.75 | $22.58 | 0 |
| 2020-05-05 | $24.75 | $24.75 | $24.75 | $24.75 | $22.58 | 1,265 |
| 2020-05-04 | $24.40 | $24.40 | $24.40 | $24.40 | $22.26 | 50 |
| 2020-05-01 | $24.50 | $24.50 | $24.40 | $24.40 | $22.26 | 500 |
| 2020-04-30 | $24.50 | $24.50 | $24.50 | $24.50 | $22.35 | 0 |
| 2020-04-29 | $24.50 | $24.50 | $24.50 | $24.50 | $22.35 | 0 |
| 2020-04-28 | $24.50 | $24.50 | $24.50 | $24.50 | $22.35 | 754 |
| 2020-04-27 | $24.25 | $24.25 | $24.25 | $24.25 | $22.12 | 85 |
| 2020-04-24 | $24.25 | $24.25 | $24.25 | $24.25 | $22.12 | 0 |
| 2020-04-23 | $24.25 | $24.25 | $24.25 | $24.25 | $22.12 | 100 |
| 2020-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.80 | 100 |
| 2020-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.80 | 0 |
| 2020-04-20 | $25.99 | $25.99 | $25.00 | $25.00 | $22.80 | 301 |
| 2020-04-17 | $24.00 | $25.00 | $24.00 | $25.00 | $22.80 | 1,900 |
| 2020-04-16 | $24.00 | $24.00 | $24.00 | $24.00 | $21.89 | 373 |
| 2020-04-15 | $23.00 | $23.00 | $23.00 | $23.00 | $20.98 | 0 |
| 2020-04-14 | $23.00 | $23.00 | $23.00 | $23.00 | $20.98 | 50 |
| 2020-04-13 | $23.00 | $23.00 | $23.00 | $23.00 | $20.98 | 0 |
| 2020-04-09 | $23.00 | $23.00 | $23.00 | $23.00 | $20.98 | 0 |
| 2020-04-08 | $23.00 | $23.00 | $23.00 | $23.00 | $20.98 | 0 |
| 2020-04-07 | $23.00 | $23.00 | $23.00 | $23.00 | $20.98 | 204 |
| 2020-04-06 | $22.50 | $22.50 | $22.50 | $22.50 | $20.52 | 600 |
| 2020-04-03 | $22.25 | $22.25 | $22.25 | $22.25 | $20.30 | 400 |
| 2020-04-02 | $24.00 | $24.00 | $24.00 | $24.00 | $21.89 | 0 |
| 2020-04-01 | $24.00 | $24.00 | $24.00 | $24.00 | $21.89 | 500 |
| 2020-03-31 | $23.50 | $23.50 | $23.50 | $23.50 | $21.44 | 150 |
| 2020-03-30 | $23.99 | $23.99 | $23.99 | $23.99 | $21.88 | 225 |
| 2020-03-27 | $22.05 | $22.05 | $22.05 | $22.05 | $20.11 | 0 |
| 2020-03-26 | $22.05 | $22.05 | $22.05 | $22.05 | $20.11 | 0 |
| 2020-03-25 | $22.05 | $22.05 | $22.05 | $22.05 | $20.11 | 0 |
| 2020-03-24 | $22.06 | $22.06 | $22.05 | $22.05 | $20.11 | 1,422 |
| 2020-03-23 | $24.50 | $24.50 | $22.00 | $22.00 | $20.07 | 1,922 |
| 2020-03-20 | $26.00 | $26.00 | $25.87 | $25.90 | $23.63 | 410 |
| 2020-03-19 | $27.25 | $27.25 | $27.25 | $27.25 | $24.86 | 0 |
| 2020-03-18 | $27.50 | $27.50 | $26.60 | $27.25 | $24.86 | 6,100 |
| 2020-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $24.63 | 0 |
| 2020-03-16 | $27.00 | $27.00 | $27.00 | $27.00 | $24.63 | 0 |
| 2020-03-13 | $27.00 | $27.00 | $27.00 | $27.00 | $24.63 | 0 |
| 2020-03-12 | $29.00 | $29.00 | $27.00 | $27.00 | $24.63 | 300 |
| 2020-03-11 | $30.00 | $30.00 | $30.00 | $30.00 | $27.37 | 100 |
| 2020-03-10 | $30.00 | $30.50 | $30.00 | $30.50 | $27.82 | 18,602 |
| 2020-03-09 | $30.50 | $30.50 | $30.00 | $30.00 | $27.37 | 800 |
| 2020-03-06 | $33.35 | $33.35 | $32.50 | $32.50 | $29.65 | 3,128 |
| 2020-03-05 | $33.50 | $33.50 | $33.50 | $33.50 | $30.56 | 0 |
| 2020-03-04 | $33.50 | $33.50 | $33.50 | $33.50 | $30.56 | 10 |
| 2020-03-03 | $33.50 | $33.50 | $33.50 | $33.50 | $30.56 | 1 |
| 2020-03-02 | $33.50 | $33.50 | $33.50 | $33.50 | $30.56 | 100 |
| 2020-02-28 | $33.60 | $33.60 | $33.50 | $33.50 | $30.56 | 2,795 |
| 2020-02-27 | $33.75 | $33.75 | $33.60 | $33.60 | $30.65 | 1,000 |
| 2020-02-26 | $37.00 | $37.00 | $35.00 | $35.00 | $31.93 | 388 |
| 2020-02-25 | $35.00 | $35.00 | $35.00 | $35.00 | $31.93 | 0 |
| 2020-02-24 | $35.00 | $35.00 | $35.00 | $35.00 | $31.93 | 0 |
| 2020-02-21 | $35.00 | $35.00 | $35.00 | $35.00 | $31.93 | 539 |
| 2020-02-20 | $34.50 | $34.50 | $34.50 | $34.50 | $31.47 | 0 |
| 2020-02-19 | $34.50 | $34.50 | $34.50 | $34.50 | $31.47 | 0 |
| 2020-02-18 | $34.50 | $34.50 | $34.50 | $34.50 | $31.47 | 0 |
| 2020-02-14 | $34.50 | $34.50 | $34.50 | $34.50 | $31.47 | 0 |
| 2020-02-13 | $34.50 | $34.50 | $34.50 | $34.50 | $31.47 | 1,524 |
| 2020-02-12 | $34.64 | $34.64 | $34.64 | $34.64 | $31.36 | 0 |
| 2020-02-11 | $34.64 | $34.64 | $34.64 | $34.64 | $31.36 | 0 |
| 2020-02-10 | $34.64 | $34.64 | $34.64 | $34.64 | $31.36 | 974 |
| 2020-02-07 | $35.00 | $35.00 | $35.00 | $35.00 | $31.69 | 0 |
| 2020-02-06 | $35.00 | $35.00 | $35.00 | $35.00 | $31.69 | 0 |
| 2020-02-04 | $35.00 | $35.00 | $35.00 | $35.00 | $31.69 | 0 |
| 2020-02-03 | $35.00 | $35.00 | $35.00 | $35.00 | $31.69 | 0 |
| 2020-01-31 | $34.50 | $35.00 | $34.50 | $35.00 | $31.69 | 250 |
| 2020-01-29 | $32.99 | $34.50 | $32.99 | $33.35 | $30.19 | 8,406 |
| 2020-01-28 | $33.00 | $33.00 | $33.00 | $33.00 | $29.88 | 0 |
| 2020-01-27 | $33.00 | $33.00 | $33.00 | $33.00 | $29.88 | 137 |
| 2020-01-24 | $33.00 | $33.00 | $33.00 | $33.00 | $29.88 | 0 |
| 2020-01-23 | $33.00 | $33.00 | $33.00 | $33.00 | $29.88 | 0 |
| 2020-01-22 | $33.00 | $33.00 | $33.00 | $33.00 | $29.88 | 0 |
| 2020-01-21 | $33.00 | $33.00 | $33.00 | $33.00 | $29.88 | 2 |
| 2020-01-17 | $33.00 | $33.00 | $33.00 | $33.00 | $29.88 | 0 |
| 2020-01-16 | $33.00 | $33.00 | $33.00 | $33.00 | $29.88 | 0 |
| 2020-01-15 | $33.00 | $33.00 | $33.00 | $33.00 | $29.88 | 0 |
| 2020-01-14 | $33.00 | $33.00 | $32.99 | $33.00 | $29.88 | 1,031 |
| 2020-01-13 | $33.74 | $33.74 | $33.74 | $33.74 | $30.55 | 0 |
| 2020-01-10 | $33.74 | $33.74 | $33.74 | $33.74 | $30.55 | 0 |
| 2020-01-09 | $33.74 | $33.74 | $33.74 | $33.74 | $30.55 | 0 |
| 2020-01-08 | $33.74 | $33.74 | $33.74 | $33.74 | $30.55 | 0 |
| 2020-01-07 | $32.99 | $33.74 | $32.99 | $33.74 | $30.55 | 400 |
| 2020-01-06 | $32.75 | $32.84 | $32.75 | $32.84 | $29.73 | 4,300 |
| 2020-01-03 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2020-01-02 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2019-12-31 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2019-12-30 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2019-12-27 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2019-12-26 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2019-12-24 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2019-12-23 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2019-12-20 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2019-12-19 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2019-12-18 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2019-12-17 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2019-12-16 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2019-12-13 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2019-12-12 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 0 |
| 2019-12-11 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 20 |
| 2019-12-10 | $32.50 | $32.50 | $32.50 | $32.50 | $29.42 | 2,000 |
| 2019-12-09 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2019-12-06 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2019-12-05 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2019-12-04 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2019-12-03 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2019-12-02 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2019-11-29 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2019-11-27 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2019-11-26 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2019-11-25 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2019-11-22 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 21 |
| 2019-11-21 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2019-11-20 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 296 |
| 2019-11-19 | $31.50 | $31.50 | $31.50 | $31.50 | $28.52 | 0 |
| 2019-11-18 | $31.50 | $31.50 | $31.50 | $31.50 | $28.52 | 100 |
| 2019-11-15 | $31.00 | $31.00 | $31.00 | $31.00 | $28.07 | 0 |
| 2019-11-14 | $30.74 | $30.74 | $30.74 | $30.74 | $27.83 | 18 |
| 2019-11-13 | $31.00 | $31.00 | $31.00 | $31.00 | $28.07 | 0 |
| 2019-11-12 | $31.00 | $31.00 | $31.00 | $31.00 | $28.07 | 0 |
| 2019-11-11 | $31.00 | $31.00 | $31.00 | $31.00 | $28.07 | 0 |
| 2019-11-08 | $31.00 | $31.00 | $31.00 | $31.00 | $28.07 | 0 |
| 2019-11-07 | $31.00 | $31.00 | $31.00 | $31.00 | $28.07 | 0 |
| 2019-11-06 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-11-05 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-11-04 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-11-01 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-10-31 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-10-30 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-10-29 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-10-28 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-10-25 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-10-24 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-10-23 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-10-22 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-10-21 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-10-18 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-10-17 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-10-16 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-10-15 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 1,604 |
| 2019-10-14 | $31.50 | $31.50 | $31.50 | $31.50 | $28.28 | 0 |
| 2019-10-11 | $31.50 | $31.50 | $31.50 | $31.50 | $28.28 | 0 |
| 2019-10-10 | $31.50 | $31.50 | $31.50 | $31.50 | $28.28 | 29 |
| 2019-10-09 | $31.50 | $31.50 | $31.50 | $31.50 | $28.28 | 396 |
| 2019-10-08 | $31.50 | $31.50 | $31.50 | $31.50 | $28.28 | 0 |
| 2019-10-07 | $31.50 | $31.50 | $31.50 | $31.50 | $28.28 | 0 |
| 2019-10-04 | $31.50 | $31.50 | $31.50 | $31.50 | $28.28 | 700 |
| 2019-10-03 | $30.66 | $30.66 | $30.66 | $30.66 | $27.53 | 0 |
| 2019-10-02 | $30.66 | $30.66 | $30.66 | $30.66 | $27.53 | 1,020 |
| 2019-10-01 | $30.55 | $31.00 | $30.50 | $31.00 | $27.83 | 29,464 |
| 2019-09-30 | $30.55 | $30.55 | $30.55 | $30.55 | $27.43 | 25 |
| 2019-09-27 | $30.55 | $30.55 | $30.55 | $30.55 | $27.43 | 400 |
| 2019-09-26 | $32.00 | $32.00 | $32.00 | $32.00 | $28.73 | 0 |
| 2019-09-25 | $31.99 | $32.00 | $31.99 | $32.00 | $28.73 | 300 |
| 2019-09-24 | $31.75 | $31.75 | $31.75 | $31.75 | $28.51 | 0 |
| 2019-09-23 | $31.75 | $31.75 | $31.75 | $31.75 | $28.51 | 0 |
| 2019-09-20 | $31.75 | $31.75 | $31.75 | $31.75 | $28.51 | 15 |
| 2019-09-19 | $31.75 | $31.75 | $31.75 | $31.75 | $28.51 | 113 |
| 2019-09-18 | $31.00 | $31.98 | $31.00 | $31.75 | $28.51 | 2,342 |
| 2019-09-17 | $30.15 | $30.15 | $30.15 | $30.15 | $27.07 | 0 |
| 2019-09-16 | $30.15 | $30.15 | $30.15 | $30.15 | $27.07 | 35 |
| 2019-09-13 | $30.15 | $30.15 | $30.15 | $30.15 | $27.07 | 408 |
| 2019-09-12 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 2 |
| 2019-09-11 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-09-10 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-09-09 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-09-06 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-09-05 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 0 |
| 2019-09-04 | $31.00 | $31.00 | $31.00 | $31.00 | $27.83 | 756 |
| 2019-09-03 | $31.75 | $31.75 | $31.75 | $31.75 | $28.51 | 0 |
| 2019-08-30 | $30.05 | $31.75 | $30.05 | $31.75 | $28.51 | 608 |
| 2019-08-29 | $31.79 | $31.79 | $31.79 | $31.79 | $28.54 | 0 |
| 2019-08-28 | $31.79 | $31.79 | $31.79 | $31.79 | $28.54 | 200 |
| 2019-08-27 | $30.50 | $30.50 | $30.50 | $30.50 | $27.38 | 0 |
| 2019-08-26 | $30.50 | $30.50 | $30.50 | $30.50 | $27.38 | 7 |
| 2019-08-23 | $30.50 | $30.50 | $30.50 | $30.50 | $27.38 | 11 |
| 2019-08-22 | $30.50 | $30.50 | $30.50 | $30.50 | $27.38 | 0 |
| 2019-08-21 | $30.50 | $30.50 | $30.50 | $30.50 | $27.38 | 304 |
| 2019-08-20 | $30.00 | $30.13 | $30.00 | $30.13 | $27.05 | 694 |
| 2019-08-19 | $30.00 | $30.00 | $30.00 | $30.00 | $26.93 | 0 |
| 2019-08-15 | $30.00 | $30.00 | $30.00 | $30.00 | $26.93 | 100 |
| 2019-08-14 | $30.00 | $30.00 | $30.00 | $30.00 | $26.93 | 100 |
| 2019-08-13 | $30.00 | $30.00 | $30.00 | $30.00 | $26.93 | 100 |
| 2019-08-12 | $30.00 | $30.00 | $30.00 | $30.00 | $26.93 | 200 |
| 2019-08-09 | $30.00 | $30.00 | $30.00 | $30.00 | $26.93 | 0 |
| 2019-08-08 | $30.00 | $30.00 | $30.00 | $30.00 | $26.93 | 0 |
| 2019-08-07 | $29.95 | $30.00 | $29.95 | $30.00 | $26.70 | 1,300 |
| 2019-08-06 | $29.95 | $30.00 | $29.95 | $30.00 | $26.70 | 1,300 |
| 2019-08-05 | $29.95 | $30.00 | $29.95 | $30.00 | $26.70 | 1,300 |
| 2019-08-02 | $29.95 | $30.00 | $29.95 | $30.00 | $26.70 | 1,300 |
| 2019-08-01 | $29.95 | $30.00 | $29.95 | $30.00 | $26.70 | 1,300 |
| 2019-07-31 | $30.00 | $30.00 | $29.95 | $30.00 | $26.70 | 300 |
| 2019-07-30 | $29.95 | $30.00 | $29.95 | $30.00 | $26.70 | 1,300 |
| 2019-07-29 | $29.95 | $30.00 | $29.95 | $30.00 | $26.70 | 1,300 |
| 2019-07-26 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 0 |
| 2019-07-25 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 0 |
| 2019-07-24 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 0 |
| 2019-07-23 | $29.95 | $30.00 | $29.95 | $30.00 | $26.70 | 1,326 |
| 2019-07-22 | $29.75 | $29.75 | $29.75 | $29.75 | $26.48 | 0 |
| 2019-07-19 | $29.75 | $29.75 | $29.75 | $29.75 | $26.48 | 400 |
| 2019-07-18 | $29.66 | $29.66 | $29.66 | $29.66 | $26.40 | 0 |
| 2019-07-17 | $29.66 | $29.66 | $29.66 | $29.66 | $26.40 | 0 |
| 2019-07-16 | $29.66 | $29.66 | $29.66 | $29.66 | $26.40 | 0 |
| 2019-07-15 | $29.66 | $29.66 | $29.66 | $29.66 | $26.40 | 0 |
| 2019-07-12 | $29.75 | $29.75 | $29.65 | $29.66 | $26.40 | 1,800 |
| 2019-07-11 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 0 |
| 2019-07-10 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 262 |
| 2019-07-09 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 0 |
| 2019-07-08 | $29.75 | $30.00 | $29.75 | $30.00 | $26.70 | 1,500 |
| 2019-07-05 | $29.55 | $29.55 | $29.55 | $29.55 | $26.30 | 0 |
| 2019-07-03 | $29.55 | $29.55 | $29.55 | $29.55 | $26.30 | 0 |
| 2019-07-02 | $29.55 | $29.55 | $29.55 | $29.55 | $26.30 | 0 |
| 2019-07-01 | $29.55 | $29.55 | $29.55 | $29.55 | $26.30 | 30 |
| 2019-06-28 | $29.55 | $29.55 | $29.55 | $29.55 | $26.30 | 560 |
| 2019-06-27 | $29.95 | $30.20 | $29.55 | $29.55 | $26.30 | 3,600 |
| 2019-06-26 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 0 |
| 2019-06-25 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 0 |
| 2019-06-24 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 0 |
| 2019-06-21 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 0 |
| 2019-06-18 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 100 |
| 2019-06-17 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 1,800 |
| 2019-06-14 | $30.25 | $30.25 | $30.25 | $30.25 | $26.93 | 0 |
| 2019-06-13 | $30.25 | $30.25 | $30.25 | $30.25 | $26.93 | 0 |
| 2019-06-12 | $30.24 | $30.25 | $30.24 | $30.25 | $26.93 | 2,125 |
| 2019-06-11 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 486 |
| 2019-06-07 | $30.25 | $30.25 | $30.25 | $30.25 | $26.93 | 75 |
| 2019-06-06 | $30.25 | $30.25 | $30.25 | $30.25 | $26.93 | 0 |
| 2019-06-05 | $30.25 | $30.25 | $30.25 | $30.25 | $26.93 | 1,717 |
| 2019-06-03 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 0 |
| 2019-05-31 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 4,743 |
| 2019-05-30 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 588 |
| 2019-05-29 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 0 |
| 2019-05-28 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 0 |
| 2019-05-24 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 13 |
| 2019-05-23 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 1,100 |
| 2019-05-22 | $31.40 | $31.40 | $31.40 | $31.40 | $27.95 | 145 |
| 2019-05-21 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 0 |
| 2019-05-20 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 1,000 |
| 2019-05-17 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 0 |
| 2019-05-16 | $30.00 | $30.00 | $30.00 | $30.00 | $26.70 | 1,400 |
| 2019-05-15 | $30.01 | $30.01 | $30.01 | $30.01 | $26.71 | 0 |
| 2019-05-14 | $30.01 | $30.01 | $30.01 | $30.01 | $26.71 | 0 |
| 2019-05-13 | $30.01 | $30.01 | $30.01 | $30.01 | $26.71 | 0 |
| 2019-05-10 | $30.01 | $30.01 | $30.01 | $30.01 | $26.71 | 0 |
| 2019-05-09 | $30.01 | $30.01 | $30.01 | $30.01 | $26.71 | 1,028 |
| 2019-05-08 | $30.00 | $30.00 | $30.00 | $30.00 | $26.48 | 0 |
| 2019-05-07 | $30.00 | $30.00 | $30.00 | $30.00 | $26.48 | 0 |
| 2019-05-06 | $30.00 | $30.00 | $30.00 | $30.00 | $26.48 | 0 |
| 2019-05-03 | $30.00 | $30.00 | $30.00 | $30.00 | $26.48 | 0 |
| 2019-05-02 | $30.00 | $30.00 | $30.00 | $30.00 | $26.48 | 0 |
| 2019-05-01 | $30.00 | $30.00 | $30.00 | $30.00 | $26.48 | 500 |
| 2019-04-30 | $30.75 | $30.75 | $30.75 | $30.75 | $27.14 | 0 |
| 2019-04-29 | $30.75 | $30.75 | $30.75 | $30.75 | $27.14 | 0 |
| 2019-04-25 | $30.75 | $30.75 | $30.75 | $30.75 | $27.14 | 0 |
| 2019-04-24 | $30.75 | $30.75 | $30.75 | $30.75 | $27.14 | 0 |
| 2019-04-23 | $30.75 | $30.75 | $30.75 | $30.75 | $27.14 | 0 |
| 2019-04-22 | $30.75 | $30.75 | $30.75 | $30.75 | $27.14 | 0 |
| 2019-04-18 | $30.75 | $30.75 | $30.75 | $30.75 | $27.14 | 1 |
| 2019-04-17 | $30.75 | $30.75 | $30.75 | $30.75 | $27.14 | 0 |
| 2019-04-16 | $30.75 | $30.75 | $30.75 | $30.75 | $27.14 | 66 |
| 2019-04-15 | $30.75 | $30.75 | $30.75 | $30.75 | $27.14 | 0 |
| 2019-04-12 | $30.75 | $30.75 | $30.75 | $30.75 | $27.14 | 0 |
| 2019-04-11 | $30.75 | $30.75 | $30.75 | $30.75 | $27.14 | 0 |
| 2019-04-10 | $30.75 | $30.75 | $30.75 | $30.75 | $27.14 | 0 |
| 2019-04-09 | $30.75 | $30.75 | $30.75 | $30.75 | $27.14 | 200 |
| 2019-04-08 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 30 |
| 2019-04-05 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 1 |
| 2019-04-04 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 0 |
| 2019-04-03 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 233 |
| 2019-04-02 | $28.75 | $28.75 | $28.75 | $28.75 | $25.38 | 100 |
| 2019-04-01 | $29.10 | $29.10 | $29.10 | $29.10 | $25.69 | 0 |
| 2019-03-29 | $29.10 | $29.10 | $29.10 | $29.10 | $25.69 | 0 |
| 2019-03-28 | $29.10 | $29.10 | $29.10 | $29.10 | $25.69 | 272 |
| 2019-03-27 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 0 |
| 2019-03-26 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 0 |
| 2019-03-25 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 0 |
| 2019-03-22 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 0 |
| 2019-03-21 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 0 |
| 2019-03-20 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 0 |
| 2019-03-18 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 0 |
| 2019-03-14 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 0 |
| 2019-03-13 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 0 |
| 2019-03-12 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 0 |
| 2019-03-11 | $30.75 | $30.75 | $29.00 | $29.00 | $25.60 | 200 |
| 2019-03-08 | $29.50 | $29.50 | $29.50 | $29.50 | $26.04 | 0 |
| 2019-03-07 | $29.50 | $29.50 | $29.50 | $29.50 | $26.04 | 0 |
| 2019-03-06 | $29.50 | $29.50 | $29.50 | $29.50 | $26.04 | 0 |
| 2019-03-05 | $29.50 | $29.50 | $29.50 | $29.50 | $26.04 | 0 |
| 2019-03-04 | $29.50 | $29.50 | $29.50 | $29.50 | $26.04 | 0 |
| 2019-03-01 | $29.50 | $29.50 | $29.50 | $29.50 | $26.04 | 0 |
| 2019-02-28 | $29.50 | $29.50 | $29.50 | $29.50 | $26.04 | 0 |
| 2019-02-27 | $29.50 | $29.50 | $29.50 | $29.50 | $26.04 | 2,058 |
| 2019-02-26 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 0 |
| 2019-02-25 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 100 |
| 2019-02-22 | $28.70 | $28.70 | $28.65 | $28.65 | $25.29 | 419 |
| 2019-02-20 | $30.74 | $30.74 | $30.74 | $30.74 | $27.14 | 304 |
| 2019-02-15 | $29.00 | $29.00 | $29.00 | $29.00 | $25.60 | 100 |
| 2019-02-14 | $28.39 | $28.39 | $28.39 | $28.39 | $25.06 | 0 |
| 2019-02-13 | $28.39 | $28.39 | $28.39 | $28.39 | $25.06 | 0 |
| 2019-02-12 | $28.39 | $28.39 | $28.39 | $28.39 | $25.06 | 0 |
| 2019-02-11 | $28.39 | $28.39 | $28.39 | $28.39 | $25.06 | 0 |
| 2019-02-08 | $28.39 | $28.39 | $28.39 | $28.39 | $25.06 | 494 |
| 2019-02-07 | $28.10 | $28.10 | $28.10 | $28.10 | $24.81 | 0 |
| 2019-02-06 | $28.10 | $28.10 | $28.10 | $28.10 | $24.59 | 0 |
| 2019-02-05 | $28.10 | $28.10 | $28.10 | $28.10 | $24.59 | 1,003 |
| 2019-02-04 | $29.00 | $29.00 | $29.00 | $29.00 | $25.37 | 6 |
| 2019-02-01 | $29.00 | $29.00 | $29.00 | $29.00 | $25.37 | 0 |
| 2019-01-31 | $29.00 | $29.00 | $29.00 | $29.00 | $25.37 | 400 |
| 2019-01-30 | $29.10 | $29.10 | $29.10 | $29.10 | $25.46 | 4 |
| 2019-01-29 | $29.10 | $29.10 | $29.10 | $29.10 | $25.46 | 0 |
| 2019-01-28 | $29.10 | $29.10 | $29.10 | $29.10 | $25.46 | 0 |
| 2019-01-25 | $29.10 | $29.10 | $29.10 | $29.10 | $25.46 | 0 |
| 2019-01-24 | $29.10 | $29.10 | $29.10 | $29.10 | $25.46 | 0 |
| 2019-01-23 | $29.10 | $29.10 | $29.10 | $29.10 | $25.46 | 0 |
| 2019-01-18 | $29.00 | $29.10 | $29.00 | $29.10 | $25.46 | 300 |
| 2019-01-17 | $29.00 | $29.00 | $29.00 | $29.00 | $25.37 | 0 |
| 2019-01-16 | $28.90 | $29.00 | $28.90 | $29.00 | $25.37 | 1,102 |
| 2019-01-15 | $28.90 | $28.90 | $28.90 | $28.90 | $25.29 | 5 |
| 2019-01-14 | $28.90 | $28.90 | $28.90 | $28.90 | $25.29 | 0 |
| 2019-01-11 | $28.90 | $28.90 | $28.90 | $28.90 | $25.29 | 100 |
| 2019-01-10 | $28.85 | $28.85 | $28.85 | $28.85 | $25.24 | 0 |
| 2019-01-09 | $28.85 | $28.85 | $28.85 | $28.85 | $25.24 | 0 |
| 2019-01-08 | $28.85 | $28.85 | $28.85 | $28.85 | $25.24 | 0 |
| 2019-01-07 | $28.54 | $28.85 | $28.54 | $28.85 | $25.24 | 2,398 |
| 2019-01-04 | $28.10 | $28.74 | $28.00 | $28.74 | $25.15 | 300 |
| 2019-01-03 | $28.85 | $28.85 | $28.85 | $28.85 | $25.24 | 0 |
| 2018-12-27 | $28.85 | $28.85 | $28.85 | $28.85 | $25.24 | 0 |
| 2018-12-26 | $28.85 | $28.85 | $28.85 | $28.85 | $25.24 | 1,000 |
| 2018-12-24 | $28.15 | $28.15 | $28.15 | $28.15 | $24.63 | 20 |
| 2018-12-21 | $28.15 | $28.15 | $28.15 | $28.15 | $24.63 | 9 |
| 2018-12-20 | $29.60 | $29.60 | $28.15 | $28.15 | $24.63 | 1,830 |
| 2018-12-19 | $30.00 | $30.00 | $29.60 | $29.60 | $25.90 | 225 |
| 2018-12-18 | $29.95 | $29.95 | $29.95 | $29.95 | $26.21 | 0 |
| 2018-12-17 | $29.95 | $29.95 | $29.95 | $29.95 | $26.21 | 100 |
| 2018-12-14 | $30.40 | $30.40 | $30.40 | $30.40 | $26.60 | 0 |
| 2018-12-13 | $30.19 | $30.40 | $30.19 | $30.40 | $26.60 | 300 |
| 2018-12-12 | $30.06 | $30.06 | $30.00 | $30.00 | $26.25 | 370 |
| 2018-12-11 | $30.20 | $30.20 | $30.20 | $30.20 | $26.42 | 100 |
| 2018-12-10 | $30.35 | $30.35 | $30.30 | $30.30 | $26.51 | 200 |
| 2018-12-07 | $30.40 | $30.40 | $30.40 | $30.40 | $26.60 | 100 |
| 2018-12-06 | $30.56 | $30.56 | $30.45 | $30.45 | $26.64 | 270 |
| 2018-12-04 | $30.84 | $30.84 | $30.84 | $30.84 | $26.98 | 200 |
| 2018-12-03 | $30.84 | $30.84 | $30.84 | $30.84 | $26.98 | 50 |
| 2018-11-30 | $30.84 | $30.84 | $30.84 | $30.84 | $26.98 | 0 |
| 2018-11-29 | $30.84 | $30.84 | $30.84 | $30.84 | $26.98 | 0 |
| 2018-11-28 | $30.84 | $30.84 | $30.84 | $30.84 | $26.98 | 0 |
| 2018-11-27 | $30.84 | $30.84 | $30.84 | $30.84 | $26.98 | 0 |
| 2018-11-26 | $30.84 | $30.84 | $30.84 | $30.84 | $26.98 | 0 |
| 2018-11-23 | $30.84 | $30.84 | $30.84 | $30.84 | $26.98 | 9 |
| 2018-11-21 | $30.84 | $30.84 | $30.84 | $30.84 | $26.98 | 0 |
| 2018-11-20 | $30.84 | $30.84 | $30.84 | $30.84 | $26.98 | 264 |
| 2018-11-19 | $30.41 | $30.41 | $30.41 | $30.41 | $26.61 | 311 |
| 2018-11-16 | $30.85 | $30.85 | $30.85 | $30.85 | $26.99 | 0 |
| 2018-11-15 | $30.85 | $30.85 | $30.85 | $30.85 | $26.99 | 0 |
| 2018-11-14 | $30.85 | $30.85 | $30.85 | $30.85 | $26.99 | 0 |
| 2018-11-13 | $30.85 | $30.85 | $30.85 | $30.85 | $26.99 | 0 |
| 2018-11-12 | $30.85 | $30.85 | $30.85 | $30.85 | $26.99 | 0 |
| 2018-11-09 | $30.85 | $30.85 | $30.85 | $30.85 | $26.99 | 0 |
| 2018-11-08 | $30.85 | $30.85 | $30.85 | $30.85 | $26.99 | 0 |
| 2018-11-07 | $30.85 | $30.85 | $30.85 | $30.85 | $26.78 | 0 |
| 2018-11-06 | $30.85 | $30.85 | $30.85 | $30.85 | $26.78 | 0 |
| 2018-11-05 | $30.85 | $30.85 | $30.85 | $30.85 | $26.78 | 0 |
| 2018-11-02 | $30.85 | $30.85 | $30.85 | $30.85 | $26.78 | 0 |
| 2018-11-01 | $30.65 | $30.85 | $30.64 | $30.85 | $26.78 | 515 |
| 2018-10-31 | $30.85 | $30.85 | $30.75 | $30.75 | $26.70 | 200 |
| 2018-10-30 | $30.90 | $30.90 | $30.90 | $30.90 | $26.83 | 0 |
| 2018-10-29 | $31.10 | $31.10 | $30.90 | $30.90 | $26.83 | 1,100 |
| 2018-10-26 | $31.75 | $31.75 | $31.75 | $31.75 | $27.57 | 0 |
| 2018-10-25 | $31.75 | $31.75 | $31.75 | $31.75 | $27.57 | 0 |
| 2018-10-24 | $31.75 | $31.75 | $31.75 | $31.75 | $27.57 | 0 |
| 2018-10-23 | $31.75 | $31.75 | $31.75 | $31.75 | $27.57 | 0 |
| 2018-10-22 | $31.75 | $31.75 | $31.75 | $31.75 | $27.57 | 0 |
| 2018-10-19 | $31.75 | $31.75 | $31.75 | $31.75 | $27.57 | 0 |
| 2018-10-18 | $31.75 | $31.75 | $31.75 | $31.75 | $27.57 | 0 |
| 2018-10-17 | $31.75 | $31.75 | $31.75 | $31.75 | $27.57 | 1,000 |
| 2018-10-16 | $31.05 | $31.05 | $31.05 | $31.05 | $26.96 | 1,000 |
| 2018-10-15 | $31.39 | $31.39 | $31.39 | $31.39 | $27.25 | 0 |
| 2018-10-12 | $31.39 | $31.39 | $31.39 | $31.39 | $27.25 | 0 |
| 2018-10-11 | $31.39 | $31.39 | $31.39 | $31.39 | $27.25 | 10 |
| 2018-10-10 | $31.39 | $31.39 | $31.39 | $31.39 | $27.25 | 0 |
| 2018-10-09 | $31.39 | $31.39 | $31.39 | $31.39 | $27.25 | 0 |
| 2018-10-08 | $31.39 | $31.39 | $31.39 | $31.39 | $27.25 | 0 |
| 2018-10-05 | $31.39 | $31.39 | $31.39 | $31.39 | $27.25 | 0 |
| 2018-10-04 | $32.00 | $32.00 | $31.39 | $31.39 | $27.25 | 1,707 |
| 2018-10-03 | $31.05 | $31.05 | $31.05 | $31.05 | $26.96 | 0 |
| 2018-10-02 | $31.05 | $31.05 | $31.05 | $31.05 | $26.96 | 0 |
| 2018-10-01 | $31.05 | $31.05 | $31.05 | $31.05 | $26.96 | 0 |
| 2018-09-28 | $31.05 | $31.05 | $31.05 | $31.05 | $26.96 | 0 |
| 2018-09-27 | $31.20 | $31.20 | $31.05 | $31.05 | $26.96 | 1,670 |
| 2018-09-26 | $31.45 | $31.45 | $31.45 | $31.45 | $27.31 | 0 |
| 2018-09-25 | $31.15 | $31.45 | $31.15 | $31.45 | $27.31 | 1,200 |
| 2018-09-24 | $31.10 | $31.15 | $31.10 | $31.15 | $27.05 | 500 |
| 2018-09-21 | $32.00 | $32.00 | $32.00 | $32.00 | $27.78 | 0 |
| 2018-09-20 | $32.00 | $32.00 | $32.00 | $32.00 | $27.78 | 0 |
| 2018-09-19 | $32.00 | $32.00 | $32.00 | $32.00 | $27.78 | 0 |
| 2018-09-18 | $32.00 | $32.00 | $32.00 | $32.00 | $27.78 | 0 |
| 2018-09-17 | $32.00 | $32.00 | $32.00 | $32.00 | $27.78 | 0 |
| 2018-09-14 | $32.00 | $32.00 | $32.00 | $32.00 | $27.78 | 0 |
| 2018-09-13 | $32.00 | $32.00 | $32.00 | $32.00 | $27.78 | 300 |
| 2018-09-12 | $32.50 | $32.50 | $32.50 | $32.50 | $28.22 | 0 |
| 2018-09-11 | $32.50 | $32.50 | $32.50 | $32.50 | $28.22 | 0 |
| 2018-09-10 | $32.50 | $32.50 | $32.50 | $32.50 | $28.22 | 0 |
| 2018-09-07 | $32.50 | $32.50 | $32.50 | $32.50 | $28.22 | 0 |
| 2018-09-06 | $32.50 | $32.50 | $32.50 | $32.50 | $28.22 | 0 |
| 2018-09-05 | $32.50 | $32.50 | $32.50 | $32.50 | $28.22 | 0 |
| 2018-09-04 | $32.50 | $32.50 | $32.50 | $32.50 | $28.22 | 207 |
| 2018-08-31 | $32.50 | $32.50 | $32.50 | $32.50 | $28.22 | 0 |
| 2018-08-30 | $32.50 | $32.50 | $32.50 | $32.50 | $28.22 | 400 |
| 2018-08-29 | $31.00 | $31.00 | $31.00 | $31.00 | $26.91 | 0 |
| 2018-08-28 | $31.00 | $31.00 | $31.00 | $31.00 | $26.91 | 0 |
| 2018-08-27 | $31.00 | $31.00 | $31.00 | $31.00 | $26.91 | 200 |
| 2018-08-24 | $31.50 | $31.50 | $31.50 | $31.50 | $27.35 | 14 |
| 2018-08-23 | $33.00 | $33.00 | $31.15 | $31.50 | $27.35 | 1,300 |
| 2018-08-22 | $32.99 | $33.00 | $31.00 | $31.00 | $26.91 | 426 |
| 2018-08-21 | $32.90 | $32.90 | $32.90 | $32.90 | $28.56 | 0 |
| 2018-08-20 | $32.90 | $32.90 | $32.90 | $32.90 | $28.56 | 0 |
| 2018-08-17 | $32.90 | $32.90 | $32.90 | $32.90 | $28.56 | 0 |
| 2018-08-16 | $32.90 | $32.90 | $32.90 | $32.90 | $28.56 | 0 |
| 2018-08-15 | $32.90 | $32.90 | $32.90 | $32.90 | $28.56 | 0 |
| 2018-08-14 | $32.66 | $32.66 | $32.66 | $32.66 | $28.36 | 0 |
| 2018-08-13 | $32.90 | $32.90 | $32.90 | $32.90 | $28.56 | 0 |
| 2018-08-10 | $32.90 | $32.90 | $32.90 | $32.90 | $28.56 | 59 |
| 2018-08-09 | $32.90 | $32.90 | $32.90 | $32.90 | $28.56 | 0 |
| 2018-08-08 | $30.90 | $32.90 | $30.90 | $32.90 | $28.36 | 745 |
| 2018-08-07 | $30.85 | $30.85 | $30.85 | $30.85 | $26.59 | 25 |
| 2018-08-06 | $30.85 | $30.85 | $30.85 | $30.85 | $26.59 | 100 |
| 2018-08-03 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-08-02 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-08-01 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-31 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-30 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-27 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-26 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 70 |
| 2018-07-25 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-24 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-23 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-20 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-19 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-18 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-17 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-16 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-13 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-12 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-11 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-10 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-09 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 0 |
| 2018-07-06 | $31.00 | $31.00 | $31.00 | $31.00 | $26.72 | 516 |
| 2018-07-05 | $30.16 | $30.16 | $30.16 | $30.16 | $26.00 | 0 |
| 2018-07-03 | $30.16 | $30.16 | $30.16 | $30.16 | $26.00 | 0 |
| 2018-07-02 | $30.56 | $30.56 | $30.16 | $30.16 | $26.00 | 520 |
| 2018-06-29 | $32.00 | $32.00 | $32.00 | $32.00 | $27.58 | 0 |
| 2018-06-28 | $32.00 | $32.00 | $32.00 | $32.00 | $27.58 | 0 |
| 2018-06-27 | $32.00 | $32.00 | $32.00 | $32.00 | $27.58 | 0 |
| 2018-06-26 | $32.00 | $32.00 | $32.00 | $32.00 | $27.58 | 100 |
| 2018-06-25 | $32.00 | $32.00 | $32.00 | $32.00 | $27.58 | 0 |
| 2018-06-22 | $32.00 | $32.00 | $32.00 | $32.00 | $27.58 | 0 |
| 2018-06-21 | $32.00 | $32.00 | $32.00 | $32.00 | $27.58 | 0 |
| 2018-06-20 | $32.00 | $32.00 | $32.00 | $32.00 | $27.58 | 0 |
| 2018-06-19 | $32.00 | $32.00 | $32.00 | $32.00 | $27.58 | 300 |
| 2018-06-18 | $32.00 | $32.00 | $32.00 | $32.00 | $27.58 | 0 |
| 2018-06-15 | $31.49 | $32.00 | $31.49 | $32.00 | $27.58 | 234 |
| 2018-06-14 | $30.95 | $30.95 | $30.95 | $30.95 | $26.68 | 0 |
| 2018-06-13 | $30.95 | $30.95 | $30.95 | $30.95 | $26.68 | 100 |
| 2018-06-12 | $30.75 | $30.75 | $30.75 | $30.75 | $26.50 | 0 |
| 2018-06-11 | $30.75 | $30.75 | $30.75 | $30.75 | $26.50 | 0 |
| 2018-06-08 | $30.75 | $30.75 | $30.75 | $30.75 | $26.50 | 0 |
| 2018-06-07 | $30.52 | $30.75 | $30.52 | $30.75 | $26.50 | 7,116 |
| 2018-06-06 | $30.51 | $30.51 | $30.51 | $30.51 | $26.30 | 0 |
| 2018-06-05 | $30.51 | $30.51 | $30.51 | $30.51 | $26.30 | 0 |
| 2018-06-04 | $30.51 | $30.51 | $30.51 | $30.51 | $26.30 | 0 |
| 2018-06-01 | $30.51 | $30.51 | $30.51 | $30.51 | $26.30 | 150 |
| 2018-05-31 | $33.00 | $33.00 | $33.00 | $33.00 | $28.44 | 0 |
| 2018-05-30 | $33.00 | $33.00 | $33.00 | $33.00 | $28.44 | 0 |
| 2018-05-29 | $33.00 | $33.00 | $33.00 | $33.00 | $28.44 | 0 |
| 2018-05-25 | $33.00 | $33.00 | $33.00 | $33.00 | $28.44 | 117 |
| 2018-05-24 | $33.99 | $33.99 | $33.99 | $33.99 | $29.30 | 0 |
| 2018-05-23 | $33.99 | $33.99 | $33.99 | $33.99 | $29.30 | 100 |
| 2018-05-22 | $31.50 | $31.50 | $31.50 | $31.50 | $27.15 | 0 |
| 2018-05-21 | $31.50 | $31.50 | $31.50 | $31.50 | $27.15 | 0 |
| 2018-05-18 | $31.50 | $31.50 | $31.50 | $31.50 | $27.15 | 155 |
| 2018-05-17 | $31.50 | $31.50 | $31.50 | $31.50 | $27.15 | 0 |
| 2018-05-16 | $31.50 | $31.50 | $31.50 | $31.50 | $27.15 | 0 |
| 2018-05-15 | $31.50 | $31.50 | $31.50 | $31.50 | $27.15 | 0 |
| 2018-05-14 | $31.50 | $31.50 | $31.50 | $31.50 | $27.15 | 66 |
| 2018-05-11 | $31.50 | $31.50 | $31.50 | $31.50 | $27.15 | 100 |
| 2018-05-10 | $31.50 | $31.50 | $31.50 | $31.50 | $27.15 | 0 |
| 2018-05-09 | $31.50 | $31.50 | $31.50 | $31.50 | $26.95 | 0 |
| 2018-05-08 | $31.50 | $31.50 | $31.50 | $31.50 | $26.95 | 0 |
| 2018-05-07 | $31.50 | $31.50 | $31.50 | $31.50 | $26.95 | 0 |
| 2018-05-04 | $31.50 | $31.50 | $31.50 | $31.50 | $26.95 | 0 |
| 2018-05-03 | $30.50 | $31.50 | $30.50 | $31.50 | $26.95 | 1,023 |
| 2018-05-02 | $30.65 | $30.65 | $30.65 | $30.65 | $26.23 | 0 |
| 2018-05-01 | $30.25 | $30.65 | $30.25 | $30.65 | $26.23 | 2,400 |
| 2018-04-30 | $30.20 | $30.20 | $30.20 | $30.20 | $25.84 | 0 |
| 2018-04-27 | $30.20 | $30.20 | $30.20 | $30.20 | $25.84 | 242 |
| 2018-04-26 | $30.15 | $30.15 | $30.15 | $30.15 | $25.80 | 0 |
| 2018-04-25 | $30.15 | $30.15 | $30.15 | $30.15 | $25.80 | 0 |
| 2018-04-24 | $30.15 | $30.15 | $30.15 | $30.15 | $25.80 | 1 |
| 2018-04-23 | $30.25 | $30.25 | $30.15 | $30.15 | $25.80 | 661 |
| 2018-04-20 | $30.60 | $30.60 | $30.60 | $30.60 | $26.18 | 78 |
| 2018-04-19 | $30.60 | $30.60 | $30.60 | $30.60 | $26.18 | 0 |
| 2018-04-18 | $30.60 | $30.60 | $30.60 | $30.60 | $26.18 | 0 |
| 2018-04-17 | $30.60 | $30.60 | $30.60 | $30.60 | $26.18 | 0 |
| 2018-04-16 | $30.60 | $30.60 | $30.60 | $30.60 | $26.18 | 0 |
| 2018-04-13 | $30.65 | $30.65 | $30.60 | $30.60 | $26.18 | 250 |
| 2018-04-12 | $30.75 | $30.75 | $30.75 | $30.75 | $26.31 | 0 |
| 2018-04-11 | $30.75 | $30.75 | $30.75 | $30.75 | $26.31 | 0 |
| 2018-04-10 | $30.75 | $30.75 | $30.75 | $30.75 | $26.31 | 0 |
| 2018-04-09 | $30.75 | $30.75 | $30.75 | $30.75 | $26.31 | 700 |
| 2018-04-06 | $32.00 | $32.00 | $32.00 | $32.00 | $27.38 | 0 |
| 2018-04-05 | $32.00 | $32.00 | $32.00 | $32.00 | $27.38 | 48 |
| 2018-04-04 | $32.00 | $32.00 | $32.00 | $32.00 | $27.38 | 45 |
| 2018-04-03 | $32.00 | $32.00 | $32.00 | $32.00 | $27.38 | 2 |
| 2018-04-02 | $32.00 | $32.00 | $32.00 | $32.00 | $27.38 | 0 |
| 2018-03-29 | $31.10 | $32.00 | $31.10 | $32.00 | $27.38 | 1,150 |
| 2018-03-28 | $31.10 | $31.10 | $31.10 | $31.10 | $26.61 | 0 |
| 2018-03-27 | $31.10 | $31.10 | $31.10 | $31.10 | $26.61 | 0 |
| 2018-03-26 | $31.10 | $31.10 | $31.10 | $31.10 | $26.61 | 0 |
| 2018-03-23 | $31.10 | $31.10 | $31.10 | $31.10 | $26.61 | 300 |
| 2018-03-22 | $31.05 | $31.15 | $30.60 | $31.10 | $26.61 | 7,200 |
| 2018-03-21 | $31.05 | $31.05 | $31.05 | $31.05 | $26.57 | 0 |
| 2018-03-20 | $31.05 | $31.05 | $31.05 | $31.05 | $26.57 | 0 |
| 2018-03-19 | $31.18 | $31.18 | $31.05 | $31.05 | $26.57 | 875 |
| 2018-03-16 | $31.26 | $31.26 | $31.26 | $31.26 | $26.75 | 0 |
| 2018-03-15 | $31.26 | $31.26 | $31.26 | $31.26 | $26.75 | 0 |
| 2018-03-14 | $31.26 | $31.26 | $31.26 | $31.26 | $26.75 | 0 |
| 2018-03-13 | $31.15 | $31.26 | $31.15 | $31.26 | $26.75 | 1,210 |
| 2018-03-12 | $31.10 | $31.10 | $31.10 | $31.10 | $26.61 | 0 |
| 2018-03-09 | $31.24 | $31.24 | $31.10 | $31.10 | $26.61 | 600 |
| 2018-03-08 | $31.10 | $31.10 | $31.10 | $31.10 | $26.61 | 0 |
| 2018-03-07 | $31.86 | $31.86 | $31.10 | $31.10 | $26.61 | 1,500 |
| 2018-03-06 | $32.40 | $32.40 | $32.40 | $32.40 | $27.72 | 0 |
| 2018-03-05 | $32.40 | $32.40 | $32.40 | $32.40 | $27.72 | 900 |
| 2018-03-02 | $31.16 | $31.16 | $31.16 | $31.16 | $26.66 | 0 |
| 2018-03-01 | $31.16 | $31.16 | $31.16 | $31.16 | $26.66 | 0 |
| 2018-02-28 | $31.16 | $31.16 | $31.16 | $31.16 | $26.66 | 0 |
| 2018-02-27 | $31.16 | $31.16 | $31.16 | $31.16 | $26.66 | 800 |
| 2018-02-26 | $31.75 | $31.75 | $31.75 | $31.75 | $27.17 | 75 |
| 2018-02-23 | $31.99 | $32.00 | $31.75 | $31.75 | $27.17 | 544 |
| 2018-02-22 | $31.30 | $31.30 | $31.30 | $31.30 | $26.78 | 0 |
| 2018-02-21 | $31.30 | $31.30 | $31.19 | $31.30 | $26.78 | 1,599 |
| 2018-02-20 | $31.05 | $31.05 | $31.05 | $31.05 | $26.57 | 0 |
| 2018-02-16 | $31.05 | $31.05 | $31.05 | $31.05 | $26.57 | 0 |
| 2018-02-15 | $31.05 | $31.05 | $31.05 | $31.05 | $26.57 | 0 |
| 2018-02-14 | $31.05 | $31.05 | $31.05 | $31.05 | $26.57 | 200 |
| 2018-02-13 | $31.15 | $31.15 | $31.15 | $31.15 | $26.65 | 438 |
| 2018-02-12 | $31.50 | $31.50 | $31.50 | $31.50 | $26.95 | 0 |
| 2018-02-09 | $31.50 | $31.50 | $31.50 | $31.50 | $26.95 | 0 |
| 2018-02-08 | $31.50 | $31.50 | $31.50 | $31.50 | $26.95 | 600 |
| 2018-02-07 | $31.50 | $31.50 | $31.50 | $31.50 | $26.76 | 100 |
| 2018-02-06 | $31.50 | $31.50 | $31.50 | $31.50 | $26.76 | 200 |
| 2018-02-05 | $32.50 | $32.50 | $32.00 | $32.00 | $27.18 | 1,924 |
| 2018-02-02 | $32.00 | $32.00 | $32.00 | $32.00 | $27.18 | 538 |
| 2018-02-01 | $32.00 | $32.00 | $32.00 | $32.00 | $27.18 | 0 |
| 2018-01-31 | $32.00 | $32.00 | $32.00 | $32.00 | $27.18 | 300 |
| 2018-01-30 | $32.50 | $32.50 | $31.50 | $31.50 | $26.76 | 1,700 |
| 2018-01-29 | $32.26 | $33.50 | $32.26 | $33.00 | $28.03 | 1,900 |
| 2018-01-26 | $32.50 | $32.50 | $32.50 | $32.50 | $27.61 | 500 |
| 2018-01-25 | $32.90 | $34.00 | $32.90 | $34.00 | $28.88 | 3,049 |
| 2018-01-24 | $33.00 | $34.00 | $32.50 | $32.90 | $27.95 | 3,289 |
| 2018-01-23 | $31.00 | $31.00 | $31.00 | $31.00 | $26.33 | 0 |
| 2018-01-22 | $31.00 | $31.00 | $31.00 | $31.00 | $26.33 | 0 |
| 2018-01-19 | $31.00 | $31.00 | $31.00 | $31.00 | $26.33 | 0 |
| 2018-01-18 | $31.00 | $31.88 | $31.00 | $31.00 | $26.33 | 1,217 |
| 2018-01-17 | $30.50 | $30.50 | $30.50 | $30.50 | $25.91 | 0 |
| 2018-01-16 | $30.50 | $30.75 | $30.50 | $30.50 | $25.91 | 483 |
| 2018-01-12 | $29.80 | $30.50 | $29.80 | $30.01 | $25.49 | 1,900 |
| 2018-01-11 | $29.74 | $29.74 | $29.74 | $29.74 | $25.26 | 267 |
| 2018-01-10 | $29.25 | $29.63 | $29.25 | $29.29 | $24.88 | 2,964 |
| 2018-01-09 | $29.25 | $29.25 | $29.25 | $29.25 | $24.85 | 454 |
| 2018-01-08 | $29.50 | $29.50 | $29.50 | $29.50 | $25.06 | 0 |
| 2018-01-05 | $29.80 | $29.80 | $29.50 | $29.50 | $25.06 | 444 |
| 2018-01-04 | $29.19 | $29.95 | $29.19 | $29.95 | $25.44 | 235 |
| 2018-01-03 | $28.50 | $28.50 | $28.50 | $28.50 | $24.21 | 0 |
| 2018-01-02 | $28.50 | $28.50 | $28.50 | $28.50 | $24.21 | 0 |
| 2017-12-29 | $28.20 | $28.50 | $28.20 | $28.50 | $24.21 | 500 |
| 2017-12-28 | $27.90 | $28.01 | $27.90 | $28.01 | $23.79 | 6,546 |
| 2017-12-27 | $28.00 | $28.00 | $28.00 | $28.00 | $23.79 | 0 |
| 2017-12-26 | $28.25 | $28.25 | $28.00 | $28.00 | $23.79 | 1,700 |
| 2017-12-22 | $28.25 | $28.25 | $28.25 | $28.25 | $24.00 | 0 |
| 2017-12-21 | $28.25 | $28.25 | $28.25 | $28.25 | $24.00 | 100 |
| 2017-12-20 | $28.25 | $28.25 | $28.25 | $28.25 | $24.00 | 0 |
| 2017-12-19 | $28.25 | $28.25 | $28.25 | $28.25 | $24.00 | 0 |
| 2017-12-18 | $28.25 | $28.25 | $28.25 | $28.25 | $24.00 | 2,800 |
| 2017-12-15 | $29.00 | $29.00 | $29.00 | $29.00 | $24.64 | 300 |
| 2017-12-14 | $28.25 | $28.25 | $28.25 | $28.25 | $24.00 | 10,000 |
| 2017-12-13 | $28.25 | $29.00 | $28.20 | $28.25 | $24.00 | 24,700 |
| 2017-12-12 | $28.10 | $28.50 | $28.10 | $28.50 | $24.21 | 700 |
| 2017-12-11 | $28.10 | $28.10 | $28.10 | $28.10 | $23.87 | 0 |
| 2017-12-08 | $29.30 | $29.30 | $28.10 | $28.10 | $23.87 | 400 |
| 2017-12-07 | $29.75 | $29.75 | $29.75 | $29.75 | $25.27 | 100 |
| 2017-12-06 | $29.75 | $29.75 | $29.75 | $29.75 | $25.27 | 0 |
| 2017-12-05 | $29.75 | $29.75 | $29.75 | $29.75 | $25.27 | 0 |
| 2017-12-04 | $29.53 | $29.75 | $29.53 | $29.75 | $25.27 | 300 |
| 2017-12-01 | $29.75 | $29.75 | $29.75 | $29.75 | $25.27 | 1 |
| 2017-11-30 | $29.75 | $29.75 | $29.75 | $29.75 | $25.27 | 0 |
| 2017-11-29 | $29.75 | $29.75 | $29.75 | $29.75 | $25.27 | 400 |
| 2017-11-28 | $29.75 | $31.00 | $29.75 | $30.45 | $25.87 | 1,622 |
| 2017-11-27 | $29.24 | $29.24 | $29.24 | $29.24 | $24.84 | 78 |
| 2017-11-24 | $29.24 | $29.24 | $29.24 | $29.24 | $24.84 | 17 |
| 2017-11-22 | $28.35 | $29.24 | $28.35 | $29.24 | $24.84 | 3,555 |
| 2017-11-21 | $28.25 | $28.25 | $28.25 | $28.25 | $24.00 | 321 |
| 2017-11-20 | $28.30 | $28.30 | $28.30 | $28.30 | $24.04 | 0 |
| 2017-11-17 | $28.00 | $28.30 | $27.70 | $28.30 | $24.04 | 1,300 |
| 2017-11-16 | $27.69 | $27.69 | $27.69 | $27.69 | $23.52 | 0 |
| 2017-11-15 | $27.90 | $27.90 | $27.90 | $27.90 | $23.70 | 0 |
| 2017-11-14 | $27.90 | $27.90 | $27.90 | $27.90 | $23.70 | 0 |
| 2017-11-13 | $27.90 | $27.90 | $27.90 | $27.90 | $23.70 | 0 |
| 2017-11-10 | $27.90 | $27.90 | $27.90 | $27.90 | $23.70 | 0 |
| 2017-11-09 | $27.90 | $27.90 | $27.90 | $27.90 | $23.70 | 50 |
| 2017-11-08 | $27.83 | $27.90 | $27.83 | $27.90 | $23.52 | 10,233 |
| 2017-11-07 | $27.85 | $28.00 | $27.85 | $28.00 | $23.61 | 900 |
| 2017-11-06 | $28.00 | $28.00 | $28.00 | $28.00 | $23.61 | 0 |
| 2017-11-03 | $27.78 | $28.00 | $27.78 | $28.00 | $23.61 | 1,000 |
| 2017-11-02 | $28.00 | $28.00 | $27.55 | $27.55 | $23.23 | 1,000 |
| 2017-11-01 | $28.25 | $28.25 | $28.25 | $28.25 | $23.82 | 0 |
| 2017-10-31 | $28.24 | $28.25 | $28.24 | $28.25 | $23.82 | 500 |
| 2017-10-30 | $27.79 | $27.79 | $27.76 | $27.76 | $23.41 | 1,000 |
| 2017-10-27 | $27.75 | $27.75 | $27.75 | $27.75 | $23.40 | 0 |
| 2017-10-26 | $27.75 | $27.75 | $27.75 | $27.75 | $23.40 | 0 |
| 2017-10-25 | $28.02 | $28.02 | $27.75 | $27.75 | $23.40 | 10,000 |
| 2017-10-24 | $27.55 | $28.50 | $27.55 | $27.80 | $23.44 | 17,900 |
| 2017-10-23 | $27.55 | $28.00 | $27.55 | $27.55 | $23.23 | 1,000 |
| 2017-10-20 | $27.75 | $27.75 | $27.75 | $27.75 | $23.40 | 15,000 |
| 2017-10-19 | $27.85 | $27.85 | $27.85 | $27.85 | $23.48 | 0 |
| 2017-10-18 | $27.64 | $27.87 | $27.51 | $27.85 | $23.48 | 40,804 |
| 2017-10-17 | $27.51 | $27.51 | $27.51 | $27.51 | $23.19 | 18 |
| 2017-10-16 | $27.51 | $27.51 | $27.51 | $27.51 | $23.19 | 0 |
| 2017-10-13 | $27.51 | $27.51 | $27.51 | $27.51 | $23.19 | 0 |
| 2017-10-12 | $27.51 | $27.51 | $27.51 | $27.51 | $23.19 | 0 |
| 2017-10-11 | $27.50 | $27.51 | $27.50 | $27.51 | $23.19 | 900 |
| 2017-10-10 | $27.74 | $27.74 | $27.74 | $27.74 | $23.39 | 0 |
| 2017-10-09 | $27.74 | $27.74 | $27.74 | $27.74 | $23.39 | 0 |
| 2017-10-06 | $27.74 | $27.74 | $27.74 | $27.74 | $23.39 | 0 |
| 2017-10-05 | $27.74 | $27.74 | $27.74 | $27.74 | $23.39 | 0 |
| 2017-10-04 | $27.74 | $27.74 | $27.74 | $27.74 | $23.39 | 0 |
| 2017-10-03 | $27.74 | $27.74 | $27.74 | $27.74 | $23.39 | 200 |
| 2017-10-02 | $27.45 | $27.68 | $27.43 | $27.59 | $23.26 | 21,685 |
| 2017-09-29 | $27.74 | $27.75 | $27.70 | $27.70 | $23.35 | 4,646 |
| 2017-09-28 | $27.74 | $27.74 | $27.74 | $27.74 | $23.39 | 200 |
| 2017-09-27 | $27.45 | $27.45 | $27.45 | $27.45 | $23.14 | 0 |
| 2017-09-26 | $27.70 | $27.70 | $27.45 | $27.45 | $23.14 | 600 |
| 2017-09-25 | $27.55 | $27.80 | $27.55 | $27.80 | $23.44 | 900 |
| 2017-09-22 | $27.45 | $27.45 | $27.45 | $27.45 | $23.14 | 0 |
| 2017-09-21 | $27.45 | $27.45 | $27.45 | $27.45 | $23.14 | 0 |
| 2017-09-20 | $27.45 | $27.45 | $27.45 | $27.45 | $23.14 | 1,100 |
| 2017-09-19 | $27.35 | $27.40 | $27.35 | $27.40 | $23.10 | 28,400 |
| 2017-09-18 | $27.30 | $27.35 | $27.30 | $27.35 | $23.06 | 5,240 |
| 2017-09-15 | $27.35 | $27.35 | $27.35 | $27.35 | $23.06 | 5,000 |
| 2017-09-14 | $27.40 | $27.45 | $27.30 | $27.37 | $23.08 | 32,200 |
| 2017-09-13 | $27.36 | $27.70 | $27.36 | $27.70 | $23.35 | 15,542 |
| 2017-09-12 | $27.40 | $27.41 | $27.40 | $27.40 | $23.10 | 32,200 |
| 2017-09-11 | $27.40 | $27.40 | $27.40 | $27.40 | $23.10 | 0 |
| 2017-09-08 | $27.40 | $27.40 | $27.40 | $27.40 | $23.10 | 300 |
| 2017-09-07 | $27.40 | $27.40 | $27.40 | $27.40 | $23.10 | 18 |
| 2017-09-06 | $27.40 | $27.40 | $27.40 | $27.40 | $23.10 | 900 |
| 2017-09-05 | $27.36 | $27.36 | $27.36 | $27.36 | $23.07 | 0 |
| 2017-09-01 | $27.36 | $27.36 | $27.36 | $27.36 | $23.07 | 0 |
| 2017-08-31 | $27.50 | $27.50 | $27.36 | $27.36 | $23.07 | 1,920 |
| 2017-08-30 | $27.50 | $27.50 | $27.50 | $27.50 | $23.19 | 499 |
| 2017-08-29 | $27.50 | $27.50 | $27.40 | $27.50 | $23.19 | 2,984 |
| 2017-08-28 | $27.40 | $27.40 | $27.40 | $27.40 | $23.10 | 0 |
| 2017-08-25 | $27.40 | $27.40 | $27.40 | $27.40 | $23.10 | 19 |
| 2017-08-24 | $27.40 | $27.40 | $27.40 | $27.40 | $23.10 | 400 |
| 2017-08-23 | $27.40 | $27.40 | $27.40 | $27.40 | $23.10 | 1,500 |
| 2017-08-22 | $28.00 | $28.00 | $28.00 | $28.00 | $23.61 | 118 |
| 2017-08-21 | $27.40 | $27.40 | $27.40 | $27.40 | $23.10 | 700 |
| 2017-08-18 | $27.65 | $27.65 | $27.40 | $27.40 | $23.10 | 5,000 |
| 2017-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $23.61 | 48 |
| 2017-08-16 | $28.00 | $28.00 | $28.00 | $28.00 | $23.61 | 300 |
| 2017-08-15 | $28.00 | $28.25 | $28.00 | $28.25 | $23.82 | 900 |
| 2017-08-14 | $27.75 | $27.75 | $27.75 | $27.75 | $23.40 | 3,000 |
| 2017-08-11 | $28.00 | $28.00 | $28.00 | $28.00 | $23.61 | 14 |
| 2017-08-10 | $28.00 | $28.00 | $28.00 | $28.00 | $23.61 | 500 |
| 2017-08-09 | $28.00 | $28.00 | $28.00 | $28.00 | $23.61 | 0 |
| 2017-08-08 | $28.00 | $28.00 | $28.00 | $28.00 | $23.43 | 0 |
| 2017-08-07 | $27.20 | $28.00 | $27.20 | $28.00 | $23.43 | 5,700 |
| 2017-08-04 | $27.20 | $27.20 | $27.20 | $27.20 | $22.76 | 0 |
| 2017-08-03 | $27.20 | $27.20 | $27.20 | $27.20 | $22.76 | 0 |
| 2017-08-02 | $27.95 | $27.95 | $27.20 | $27.20 | $22.76 | 452 |
| 2017-08-01 | $27.95 | $27.95 | $27.95 | $27.95 | $23.39 | 0 |
| 2017-07-31 | $27.50 | $28.00 | $27.50 | $27.95 | $23.39 | 700 |
| 2017-07-28 | $27.30 | $27.30 | $27.30 | $27.30 | $22.85 | 0 |
| 2017-07-27 | $27.30 | $27.30 | $27.30 | $27.30 | $22.85 | 0 |
| 2017-07-26 | $27.30 | $27.30 | $27.30 | $27.30 | $22.85 | 0 |
| 2017-07-25 | $27.30 | $27.30 | $27.30 | $27.30 | $22.85 | 0 |
| 2017-07-24 | $27.30 | $27.30 | $27.30 | $27.30 | $22.85 | 500 |
| 2017-07-21 | $27.20 | $27.20 | $27.20 | $27.20 | $22.76 | 0 |
| 2017-07-20 | $27.20 | $27.20 | $27.20 | $27.20 | $22.76 | 1,400 |
| 2017-07-19 | $27.20 | $27.20 | $27.20 | $27.20 | $22.76 | 0 |
| 2017-07-18 | $27.30 | $27.30 | $27.20 | $27.20 | $22.76 | 400 |
| 2017-07-17 | $27.99 | $27.99 | $27.99 | $27.99 | $23.42 | 0 |
| 2017-07-14 | $27.20 | $27.99 | $27.20 | $27.99 | $23.42 | 700 |
| 2017-07-13 | $27.20 | $28.00 | $27.20 | $27.30 | $22.85 | 11,100 |
| 2017-07-12 | $27.15 | $27.15 | $27.10 | $27.10 | $22.68 | 10,000 |
| 2017-07-11 | $27.15 | $27.25 | $27.10 | $27.25 | $22.80 | 14,500 |
| 2017-07-10 | $27.10 | $27.10 | $27.10 | $27.10 | $22.68 | 5,038 |
| 2017-07-07 | $27.10 | $27.75 | $27.00 | $27.75 | $23.22 | 4,800 |
| 2017-07-06 | $28.35 | $28.35 | $28.35 | $28.35 | $23.73 | 0 |
| 2017-07-05 | $28.35 | $28.35 | $28.35 | $28.35 | $23.73 | 0 |
| 2017-07-03 | $28.35 | $28.35 | $28.35 | $28.35 | $23.73 | 0 |
| 2017-06-30 | $27.99 | $28.50 | $27.99 | $28.35 | $23.73 | 1,100 |
| 2017-06-29 | $27.09 | $27.09 | $27.09 | $27.09 | $22.67 | 500 |
| 2017-06-28 | $26.81 | $26.81 | $26.81 | $26.81 | $22.44 | 0 |
| 2017-06-27 | $27.01 | $27.01 | $26.81 | $26.81 | $22.44 | 2,500 |
| 2017-06-26 | $27.01 | $27.01 | $27.01 | $27.01 | $22.60 | 0 |
| 2017-06-23 | $27.01 | $27.01 | $27.01 | $27.01 | $22.60 | 0 |
| 2017-06-22 | $27.01 | $27.01 | $27.01 | $27.01 | $22.60 | 100 |
| 2017-06-21 | $27.00 | $27.00 | $27.00 | $27.00 | $22.60 | 0 |
| 2017-06-20 | $27.10 | $27.10 | $27.00 | $27.00 | $22.60 | 2,300 |
| 2017-06-19 | $27.06 | $27.10 | $27.06 | $27.10 | $22.68 | 1,500 |
| 2017-06-16 | $27.06 | $27.06 | $27.06 | $27.06 | $22.65 | 300 |
| 2017-06-15 | $27.00 | $27.25 | $27.00 | $27.25 | $22.80 | 14,400 |
| 2017-06-14 | $28.50 | $28.50 | $28.50 | $28.50 | $23.85 | 0 |
| 2017-06-13 | $28.50 | $28.50 | $28.50 | $28.50 | $23.85 | 0 |
| 2017-06-12 | $28.50 | $28.50 | $28.50 | $28.50 | $23.85 | 0 |
| 2017-06-09 | $28.50 | $28.50 | $28.50 | $28.50 | $23.85 | 0 |
| 2017-06-08 | $28.50 | $28.50 | $28.50 | $28.50 | $23.85 | 200 |
| 2017-06-07 | $28.00 | $28.00 | $28.00 | $28.00 | $23.43 | 500 |
| 2017-06-06 | $28.50 | $28.50 | $28.50 | $28.50 | $23.85 | 0 |
| 2017-06-05 | $28.50 | $28.50 | $28.50 | $28.50 | $23.85 | 0 |
| 2017-06-02 | $28.50 | $28.50 | $28.50 | $28.50 | $23.85 | 0 |
| 2017-06-01 | $28.50 | $28.50 | $28.50 | $28.50 | $23.85 | 0 |
| 2017-05-31 | $28.50 | $28.50 | $28.50 | $28.50 | $23.85 | 100 |
| 2017-05-30 | $27.99 | $27.99 | $27.99 | $27.99 | $23.42 | 1 |
| 2017-05-26 | $27.99 | $27.99 | $27.99 | $27.99 | $23.42 | 19 |
| 2017-05-25 | $27.99 | $27.99 | $27.99 | $27.99 | $23.42 | 0 |
| 2017-05-24 | $27.99 | $27.99 | $27.99 | $27.99 | $23.42 | 0 |
| 2017-05-23 | $27.99 | $27.99 | $27.99 | $27.99 | $23.42 | 100 |
| 2017-05-22 | $27.00 | $27.00 | $27.00 | $27.00 | $22.60 | 0 |
| 2017-05-19 | $27.00 | $27.00 | $27.00 | $27.00 | $22.60 | 700 |
| 2017-05-18 | $26.80 | $26.80 | $26.80 | $26.80 | $22.43 | 500 |
| 2017-05-17 | $26.90 | $26.90 | $26.90 | $26.90 | $22.51 | 0 |
| 2017-05-16 | $26.90 | $26.90 | $26.90 | $26.90 | $22.51 | 0 |
| 2017-05-15 | $27.00 | $27.00 | $26.90 | $26.90 | $22.51 | 800 |
| 2017-05-12 | $27.50 | $27.50 | $27.50 | $27.50 | $23.01 | 0 |
| 2017-05-11 | $27.50 | $27.50 | $27.50 | $27.50 | $23.01 | 0 |
| 2017-05-10 | $27.50 | $27.50 | $27.50 | $27.50 | $23.01 | 200 |
| 2017-05-09 | $28.00 | $28.00 | $28.00 | $28.00 | $23.26 | 0 |
| 2017-05-08 | $28.00 | $28.00 | $28.00 | $28.00 | $23.26 | 0 |
| 2017-05-05 | $28.00 | $28.00 | $28.00 | $28.00 | $23.26 | 100 |
| 2017-05-04 | $28.00 | $28.00 | $28.00 | $28.00 | $23.26 | 1,000 |
| 2017-05-03 | $27.06 | $27.10 | $26.80 | $26.80 | $22.27 | 2,350 |
| 2017-05-02 | $27.75 | $27.75 | $27.06 | $27.06 | $22.48 | 2,781 |
| 2017-05-01 | $27.50 | $27.56 | $27.50 | $27.55 | $22.89 | 1,429 |
| 2017-04-28 | $29.39 | $29.39 | $29.39 | $29.39 | $24.42 | 100 |
| 2017-04-27 | $27.62 | $28.75 | $27.41 | $27.41 | $22.77 | 1,371 |
| 2017-04-26 | $27.76 | $27.76 | $27.45 | $27.50 | $22.85 | 971 |
| 2017-04-25 | $29.05 | $30.00 | $27.76 | $27.76 | $23.06 | 800 |
| 2017-04-24 | $27.60 | $27.76 | $27.60 | $27.76 | $23.06 | 929 |
| 2017-04-21 | $29.75 | $29.75 | $29.75 | $29.75 | $24.72 | 100 |
| 2017-04-20 | $27.76 | $27.76 | $27.76 | $27.76 | $23.06 | 0 |
| 2017-04-19 | $28.04 | $28.05 | $27.76 | $27.76 | $23.06 | 5,000 |
| 2017-04-18 | $27.30 | $29.89 | $27.30 | $29.89 | $24.83 | 1,800 |
| 2017-04-17 | $27.30 | $29.90 | $27.06 | $29.90 | $24.84 | 500 |
| 2017-04-13 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 100 |
| 2017-04-12 | $27.26 | $27.26 | $27.26 | $27.26 | $22.65 | 100 |
| 2017-04-11 | $27.26 | $27.26 | $27.26 | $27.26 | $22.65 | 100 |
| 2017-04-10 | $32.00 | $32.00 | $32.00 | $32.00 | $26.59 | 0 |
| 2017-04-07 | $32.00 | $32.00 | $32.00 | $32.00 | $26.59 | 0 |
| 2017-04-06 | $27.50 | $32.40 | $27.50 | $32.00 | $26.59 | 1,100 |
| 2017-04-05 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 0 |
| 2017-04-04 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 0 |
| 2017-04-03 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 100 |
| 2017-03-31 | $30.00 | $32.89 | $30.00 | $32.89 | $27.33 | 400 |
| 2017-03-30 | $32.00 | $32.00 | $32.00 | $32.00 | $26.59 | 0 |
| 2017-03-29 | $32.00 | $32.00 | $32.00 | $32.00 | $26.59 | 0 |
| 2017-03-28 | $28.26 | $32.00 | $28.26 | $32.00 | $26.59 | 700 |
| 2017-03-27 | $31.99 | $31.99 | $31.99 | $31.99 | $26.58 | 0 |
| 2017-03-24 | $31.99 | $31.99 | $31.99 | $31.99 | $26.58 | 0 |
| 2017-03-23 | $31.99 | $31.99 | $31.99 | $31.99 | $26.58 | 200 |
| 2017-03-22 | $27.25 | $27.25 | $27.25 | $27.25 | $22.64 | 0 |
| 2017-03-21 | $27.25 | $27.25 | $27.25 | $27.25 | $22.64 | 0 |
| 2017-03-20 | $27.25 | $27.25 | $27.25 | $27.25 | $22.64 | 0 |
| 2017-03-17 | $27.25 | $27.25 | $27.25 | $27.25 | $22.64 | 0 |
| 2017-03-16 | $27.25 | $27.25 | $27.25 | $27.25 | $22.64 | 0 |
| 2017-03-15 | $27.25 | $27.25 | $27.25 | $27.25 | $22.64 | 101 |
| 2017-03-14 | $27.25 | $27.25 | $27.25 | $27.25 | $22.64 | 300 |
| 2017-03-13 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 0 |
| 2017-03-10 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 100 |
| 2017-03-09 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 0 |
| 2017-03-08 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 0 |
| 2017-03-07 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 0 |
| 2017-03-06 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 0 |
| 2017-03-03 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 0 |
| 2017-03-02 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 32 |
| 2017-03-01 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 0 |
| 2017-02-28 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 100 |
| 2017-02-27 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 0 |
| 2017-02-24 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 19 |
| 2017-02-23 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 0 |
| 2017-02-22 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 0 |
| 2017-02-21 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 100 |
| 2017-02-17 | $27.25 | $27.25 | $27.25 | $27.25 | $22.64 | 0 |
| 2017-02-16 | $27.25 | $27.25 | $27.25 | $27.25 | $22.64 | 200 |
| 2017-02-15 | $26.50 | $26.50 | $26.50 | $26.50 | $22.02 | 1,368 |
| 2017-02-14 | $27.50 | $27.50 | $26.00 | $27.00 | $22.43 | 5,800 |
| 2017-02-13 | $27.50 | $27.50 | $27.50 | $27.50 | $22.85 | 0 |
| 2017-02-10 | $27.50 | $27.50 | $27.50 | $27.50 | $22.85 | 0 |
| 2017-02-09 | $27.50 | $27.50 | $27.50 | $27.50 | $22.85 | 100 |
| 2017-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $24.92 | 0 |
| 2017-02-07 | $30.00 | $30.00 | $30.00 | $30.00 | $24.76 | 0 |
| 2017-02-06 | $30.00 | $30.00 | $30.00 | $30.00 | $24.76 | 0 |
| 2017-02-03 | $30.00 | $30.00 | $30.00 | $30.00 | $24.76 | 0 |
| 2017-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $24.76 | 100 |
| 2017-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $24.76 | 0 |
| 2017-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $24.76 | 168 |
| 2017-01-30 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 0 |
| 2017-01-27 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 170 |
| 2017-01-26 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 0 |
| 2017-01-25 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 0 |
| 2017-01-24 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 30 |
| 2017-01-23 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 0 |
| 2017-01-20 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 18 |
| 2017-01-19 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 0 |
| 2017-01-18 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 0 |
| 2017-01-17 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 0 |
| 2017-01-13 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 0 |
| 2017-01-12 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 100 |
| 2017-01-11 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2017-01-10 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2017-01-09 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2017-01-06 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 50 |
| 2017-01-05 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2017-01-04 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2017-01-03 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2016-12-30 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2016-12-29 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2016-12-28 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2016-12-27 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2016-12-23 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2016-12-22 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2016-12-21 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2016-12-20 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 30 |
| 2016-12-19 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2016-12-16 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 0 |
| 2016-12-15 | $27.66 | $27.66 | $27.66 | $27.66 | $22.83 | 30 |
| 2016-12-14 | $25.75 | $27.66 | $25.75 | $27.66 | $22.83 | 1,200 |
| 2016-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $20.63 | 0 |
| 2016-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $20.63 | 0 |
| 2016-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $20.63 | 400 |
| 2016-12-08 | $25.50 | $25.50 | $25.50 | $25.50 | $21.05 | 1,158 |
| 2016-12-07 | $25.50 | $25.50 | $25.50 | $25.50 | $21.05 | 0 |
| 2016-12-06 | $25.50 | $25.50 | $25.50 | $25.50 | $21.05 | 0 |
| 2016-12-05 | $25.50 | $25.50 | $25.50 | $25.50 | $21.05 | 0 |
| 2016-12-02 | $25.50 | $25.50 | $25.50 | $25.50 | $21.05 | 0 |
| 2016-12-01 | $25.50 | $25.50 | $25.50 | $25.50 | $21.05 | 0 |
| 2016-11-30 | $25.50 | $25.50 | $25.50 | $25.50 | $21.05 | 300 |
| 2016-11-29 | $25.50 | $25.50 | $25.50 | $25.50 | $21.05 | 0 |
| 2016-11-28 | $25.50 | $25.50 | $25.50 | $25.50 | $21.05 | 1 |
| 2016-11-25 | $25.50 | $25.50 | $25.50 | $25.50 | $21.05 | 22 |
| 2016-11-23 | $25.00 | $25.50 | $25.00 | $25.50 | $21.05 | 400 |
| 2016-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $20.63 | 0 |
| 2016-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $20.63 | 125 |
| 2016-11-18 | $24.06 | $24.06 | $24.00 | $24.00 | $19.81 | 777 |
| 2016-11-17 | $25.49 | $25.49 | $25.49 | $25.49 | $21.04 | 0 |
| 2016-11-16 | $25.49 | $25.49 | $25.49 | $25.49 | $21.04 | 148 |
| 2016-11-15 | $25.50 | $25.50 | $25.50 | $25.50 | $21.05 | 0 |
| 2016-11-14 | $26.00 | $26.00 | $23.05 | $25.50 | $21.05 | 2,374 |
| 2016-11-11 | $25.65 | $25.65 | $25.65 | $25.65 | $21.17 | 0 |
| 2016-11-10 | $25.65 | $25.65 | $25.65 | $25.65 | $21.17 | 0 |
| 2016-11-09 | $25.65 | $25.65 | $25.65 | $25.65 | $21.17 | 52 |
| 2016-11-08 | $25.85 | $25.85 | $25.85 | $25.85 | $21.33 | 0 |
| 2016-11-07 | $25.80 | $25.85 | $25.80 | $25.85 | $21.17 | 202 |
| 2016-11-04 | $25.80 | $25.80 | $25.80 | $25.80 | $21.13 | 0 |
| 2016-11-03 | $25.80 | $25.80 | $25.80 | $25.80 | $21.13 | 0 |
| 2016-11-02 | $25.80 | $25.80 | $25.80 | $25.80 | $21.13 | 2 |
| 2016-11-01 | $25.80 | $25.80 | $25.80 | $25.80 | $21.13 | 0 |
| 2016-10-31 | $25.80 | $25.80 | $25.80 | $25.80 | $21.13 | 100 |
| 2016-10-28 | $23.95 | $23.95 | $23.95 | $23.95 | $19.61 | 0 |
| 2016-10-27 | $23.95 | $23.95 | $23.95 | $23.95 | $19.61 | 0 |
| 2016-10-26 | $23.95 | $23.95 | $23.95 | $23.95 | $19.61 | 0 |
| 2016-10-25 | $23.95 | $23.95 | $23.95 | $23.95 | $19.61 | 0 |
| 2016-10-24 | $23.95 | $23.95 | $23.95 | $23.95 | $19.61 | 0 |
| 2016-10-21 | $23.95 | $23.95 | $23.95 | $23.95 | $19.61 | 0 |
| 2016-10-20 | $23.95 | $23.95 | $23.95 | $23.95 | $19.61 | 0 |
| 2016-10-19 | $23.95 | $23.95 | $23.95 | $23.95 | $19.61 | 0 |
| 2016-10-18 | $23.95 | $23.95 | $23.95 | $23.95 | $19.61 | 0 |
| 2016-10-17 | $23.95 | $23.95 | $23.95 | $23.95 | $19.61 | 0 |
| 2016-10-14 | $23.95 | $23.95 | $23.95 | $23.95 | $19.61 | 200 |
| 2016-10-13 | $23.45 | $23.45 | $23.45 | $23.45 | $19.21 | 0 |
| 2016-10-12 | $23.45 | $23.45 | $23.45 | $23.45 | $19.21 | 0 |
| 2016-10-11 | $23.45 | $23.45 | $23.45 | $23.45 | $19.21 | 0 |
| 2016-10-10 | $23.45 | $23.45 | $23.45 | $23.45 | $19.21 | 0 |
| 2016-10-07 | $23.45 | $23.45 | $23.45 | $23.45 | $19.21 | 0 |
| 2016-10-06 | $23.45 | $23.45 | $23.45 | $23.45 | $19.21 | 400 |
| 2016-10-05 | $23.40 | $23.40 | $23.40 | $23.40 | $19.16 | 0 |
| 2016-10-04 | $23.40 | $23.40 | $23.40 | $23.40 | $19.16 | 0 |
| 2016-10-03 | $23.40 | $23.40 | $23.40 | $23.40 | $19.16 | 26 |
| 2016-09-30 | $23.40 | $23.40 | $23.40 | $23.40 | $19.16 | 200 |
| 2016-09-29 | $22.80 | $22.80 | $22.80 | $22.80 | $18.67 | 0 |
| 2016-09-28 | $22.80 | $22.80 | $22.80 | $22.80 | $18.67 | 0 |
| 2016-09-27 | $22.80 | $22.80 | $22.80 | $22.80 | $18.67 | 0 |
| 2016-09-26 | $22.80 | $22.80 | $22.80 | $22.80 | $18.67 | 14 |
| 2016-09-23 | $22.79 | $22.80 | $22.79 | $22.80 | $18.67 | 830 |
| 2016-09-22 | $22.79 | $22.79 | $22.79 | $22.79 | $18.66 | 0 |
| 2016-09-21 | $22.79 | $22.79 | $22.79 | $22.79 | $18.66 | 0 |
| 2016-09-20 | $22.79 | $22.79 | $22.79 | $22.79 | $18.66 | 300 |
| 2016-09-19 | $23.25 | $23.25 | $23.25 | $23.25 | $19.04 | 0 |
| 2016-09-16 | $23.25 | $23.25 | $23.25 | $23.25 | $19.04 | 1,000 |
| 2016-09-15 | $22.51 | $22.51 | $22.30 | $22.30 | $18.26 | 400 |
| 2016-09-14 | $24.00 | $24.00 | $22.50 | $22.50 | $18.43 | 2,330 |
| 2016-09-13 | $25.98 | $25.98 | $25.98 | $25.98 | $21.28 | 0 |
| 2016-09-12 | $25.98 | $25.98 | $25.98 | $25.98 | $21.28 | 0 |
| 2016-09-09 | $25.98 | $25.98 | $25.98 | $25.98 | $21.28 | 0 |
| 2016-09-08 | $22.00 | $25.98 | $22.00 | $25.98 | $21.28 | 2,784 |
| 2016-09-07 | $23.00 | $23.00 | $23.00 | $23.00 | $18.84 | 0 |
| 2016-09-06 | $23.00 | $23.00 | $23.00 | $23.00 | $18.84 | 0 |
| 2016-09-02 | $23.00 | $23.00 | $23.00 | $23.00 | $18.84 | 0 |
| 2016-09-01 | $23.00 | $23.00 | $23.00 | $23.00 | $18.84 | 0 |
| 2016-08-31 | $23.33 | $23.33 | $23.00 | $23.00 | $18.84 | 502 |
| 2016-08-30 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 0 |
| 2016-08-29 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 1 |
| 2016-08-26 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 20 |
| 2016-08-25 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 0 |
| 2016-08-24 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 0 |
| 2016-08-23 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 132 |
| 2016-08-22 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 200 |
| 2016-08-19 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 200 |
| 2016-08-18 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 0 |
| 2016-08-17 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 0 |
| 2016-08-16 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 0 |
| 2016-08-15 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 0 |
| 2016-08-12 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 0 |
| 2016-08-11 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 0 |
| 2016-08-10 | $23.33 | $23.33 | $23.33 | $23.33 | $19.11 | 0 |
| 2016-08-09 | $23.33 | $23.33 | $23.33 | $23.33 | $18.94 | 0 |
| 2016-08-08 | $23.33 | $23.33 | $23.33 | $23.33 | $18.94 | 0 |
| 2016-08-05 | $23.33 | $23.33 | $23.33 | $23.33 | $18.94 | 0 |
| 2016-08-04 | $23.33 | $23.33 | $23.33 | $23.33 | $18.94 | 0 |
| 2016-08-03 | $23.33 | $23.33 | $23.33 | $23.33 | $18.94 | 0 |
| 2016-08-02 | $23.33 | $23.33 | $23.33 | $23.33 | $18.94 | 0 |
| 2016-08-01 | $23.33 | $23.33 | $23.33 | $23.33 | $18.94 | 0 |
| 2016-07-29 | $23.33 | $23.33 | $23.33 | $23.33 | $18.94 | 400 |
| 2016-07-28 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-07-27 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-07-26 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-07-25 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-07-22 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 1,000 |
| 2016-07-21 | $21.25 | $23.35 | $21.25 | $23.35 | $18.96 | 1,300 |
| 2016-07-20 | $23.35 | $23.35 | $23.35 | $23.35 | $18.96 | 0 |
| 2016-07-19 | $23.35 | $23.35 | $23.35 | $23.35 | $18.96 | 100 |
| 2016-07-18 | $23.45 | $23.45 | $23.45 | $23.45 | $19.04 | 0 |
| 2016-07-15 | $23.45 | $23.45 | $23.45 | $23.45 | $19.04 | 0 |
| 2016-07-14 | $23.45 | $23.45 | $23.45 | $23.45 | $19.04 | 0 |
| 2016-07-13 | $23.95 | $23.95 | $21.05 | $23.45 | $19.04 | 1,000 |
| 2016-07-12 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-07-11 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-07-08 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-07-07 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-07-06 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 100 |
| 2016-07-05 | $22.10 | $22.10 | $22.10 | $22.10 | $17.95 | 0 |
| 2016-07-01 | $22.26 | $22.26 | $22.10 | $22.10 | $17.95 | 600 |
| 2016-06-30 | $22.25 | $24.25 | $22.25 | $22.25 | $18.07 | 414 |
| 2016-06-29 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2016-06-28 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2016-06-27 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2016-06-24 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2016-06-23 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2016-06-22 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2016-06-21 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2016-06-20 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2016-06-17 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2016-06-16 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2016-06-15 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 0 |
| 2016-06-14 | $22.00 | $22.00 | $22.00 | $22.00 | $17.86 | 100 |
| 2016-06-13 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 100 |
| 2016-06-10 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-06-09 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-06-08 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-06-07 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 188 |
| 2016-06-06 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-06-03 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 400 |
| 2016-06-02 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-06-01 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-05-31 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 1,000 |
| 2016-05-27 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 29 |
| 2016-05-26 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-05-25 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-05-24 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 695 |
| 2016-05-23 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-05-20 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-05-19 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-05-18 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 300 |
| 2016-05-17 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 350 |
| 2016-05-16 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-05-13 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 0 |
| 2016-05-12 | $22.25 | $22.25 | $22.25 | $22.25 | $18.07 | 400 |
| 2016-05-11 | $20.75 | $22.25 | $20.75 | $22.25 | $18.07 | 1,400 |
| 2016-05-10 | $21.10 | $21.10 | $21.10 | $21.10 | $16.98 | 0 |
| 2016-05-09 | $21.10 | $21.10 | $21.10 | $21.10 | $16.98 | 150 |
| 2016-05-06 | $21.09 | $21.09 | $21.09 | $21.09 | $16.97 | 0 |
| 2016-05-05 | $21.00 | $21.09 | $20.75 | $21.09 | $16.97 | 2,559 |
| 2016-05-04 | $21.00 | $21.00 | $21.00 | $21.00 | $16.90 | 100 |
| 2016-05-03 | $21.10 | $21.10 | $21.10 | $21.10 | $16.98 | 0 |
| 2016-05-02 | $21.10 | $21.10 | $21.10 | $21.10 | $16.98 | 0 |
| 2016-04-29 | $21.10 | $21.10 | $21.10 | $21.10 | $16.98 | 100 |
| 2016-04-28 | $20.50 | $20.50 | $20.50 | $20.50 | $16.50 | 0 |
| 2016-04-27 | $20.50 | $20.50 | $20.50 | $20.50 | $16.50 | 0 |
| 2016-04-26 | $20.50 | $20.50 | $20.50 | $20.50 | $16.50 | 0 |
| 2016-04-25 | $20.50 | $20.50 | $20.50 | $20.50 | $16.50 | 0 |
| 2016-04-22 | $20.50 | $20.50 | $20.50 | $20.50 | $16.50 | 0 |
| 2016-04-21 | $20.50 | $20.50 | $20.50 | $20.50 | $16.50 | 600 |
| 2016-04-20 | $21.01 | $21.05 | $20.20 | $20.20 | $16.26 | 1,200 |
| 2016-04-19 | $21.05 | $21.05 | $21.05 | $21.05 | $16.94 | 200 |
| 2016-04-18 | $21.05 | $21.05 | $21.05 | $21.05 | $16.94 | 200 |
| 2016-04-15 | $21.30 | $21.30 | $21.30 | $21.30 | $17.14 | 0 |
| 2016-04-14 | $21.30 | $21.30 | $21.30 | $21.30 | $17.14 | 0 |
| 2016-04-13 | $21.46 | $21.46 | $21.30 | $21.30 | $17.14 | 2,450 |
| 2016-04-12 | $21.49 | $21.50 | $21.49 | $21.50 | $17.30 | 900 |
| 2016-04-11 | $22.00 | $22.00 | $22.00 | $22.00 | $17.71 | 0 |
| 2016-04-08 | $22.00 | $22.00 | $22.00 | $22.00 | $17.71 | 0 |
| 2016-04-07 | $22.00 | $22.00 | $22.00 | $22.00 | $17.71 | 0 |
| 2016-04-06 | $22.00 | $22.00 | $22.00 | $22.00 | $17.71 | 1,400 |
| 2016-04-05 | $21.75 | $21.75 | $21.75 | $21.75 | $17.50 | 0 |
| 2016-04-04 | $21.75 | $21.75 | $21.75 | $21.75 | $17.50 | 4 |
| 2016-04-01 | $21.75 | $21.75 | $21.75 | $21.75 | $17.50 | 0 |
| 2016-03-31 | $21.46 | $21.75 | $21.45 | $21.75 | $17.50 | 1,004 |
| 2016-03-30 | $21.90 | $21.90 | $21.45 | $21.75 | $17.50 | 2,277 |
| 2016-03-29 | $22.19 | $22.19 | $22.19 | $22.19 | $17.86 | 0 |
| 2016-03-28 | $22.19 | $22.19 | $22.19 | $22.19 | $17.86 | 550 |
| 2016-03-24 | $22.25 | $22.25 | $22.25 | $22.25 | $17.91 | 0 |
| 2016-03-23 | $22.25 | $22.25 | $22.25 | $22.25 | $17.91 | 500 |
| 2016-03-22 | $21.76 | $21.76 | $21.76 | $21.76 | $17.51 | 0 |
| 2016-03-21 | $22.25 | $22.74 | $21.76 | $21.76 | $17.51 | 1,000 |
| 2016-03-18 | $21.76 | $21.76 | $21.76 | $21.76 | $17.51 | 400 |
| 2016-03-17 | $22.00 | $22.00 | $21.75 | $21.75 | $17.50 | 3,600 |
| 2016-03-16 | $22.74 | $22.74 | $22.74 | $22.74 | $18.30 | 300 |
| 2016-03-15 | $22.74 | $22.74 | $22.74 | $22.74 | $18.30 | 0 |
| 2016-03-14 | $22.74 | $22.74 | $22.74 | $22.74 | $18.30 | 0 |
| 2016-03-11 | $22.74 | $22.74 | $22.74 | $22.74 | $18.30 | 0 |
| 2016-03-10 | $22.74 | $22.74 | $22.74 | $22.74 | $18.30 | 0 |
| 2016-03-09 | $22.74 | $22.74 | $22.74 | $22.74 | $18.30 | 0 |
| 2016-03-08 | $22.74 | $22.74 | $22.74 | $22.74 | $18.30 | 200 |
| 2016-03-07 | $22.74 | $22.74 | $22.74 | $22.74 | $18.30 | 100 |
| 2016-03-04 | $22.11 | $22.11 | $22.00 | $22.00 | $17.71 | 3,242 |
| 2016-03-03 | $23.00 | $23.00 | $23.00 | $23.00 | $18.51 | 0 |
| 2016-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $18.51 | 300 |
| 2016-03-01 | $23.00 | $23.00 | $23.00 | $23.00 | $18.51 | 0 |
| 2016-02-29 | $23.00 | $23.00 | $23.00 | $23.00 | $18.51 | 811 |
| 2016-02-26 | $23.00 | $23.00 | $23.00 | $23.00 | $18.51 | 400 |
| 2016-02-25 | $23.00 | $23.00 | $23.00 | $23.00 | $18.51 | 0 |
| 2016-02-24 | $23.00 | $23.00 | $23.00 | $23.00 | $18.51 | 140 |
| 2016-02-23 | $23.00 | $23.00 | $23.00 | $23.00 | $18.51 | 0 |
| 2016-02-22 | $23.00 | $23.00 | $23.00 | $23.00 | $18.51 | 200 |
| 2016-02-19 | $23.20 | $23.20 | $23.20 | $23.20 | $18.67 | 0 |
| 2016-02-18 | $23.20 | $23.20 | $23.20 | $23.20 | $18.67 | 200 |
| 2016-02-17 | $23.25 | $23.25 | $22.00 | $22.00 | $17.71 | 1,108 |
| 2016-02-16 | $26.00 | $26.00 | $22.50 | $22.50 | $18.11 | 2,517 |
| 2016-02-12 | $23.90 | $23.90 | $23.00 | $23.00 | $18.51 | 817 |
| 2016-02-11 | $24.27 | $24.27 | $24.10 | $24.10 | $19.40 | 200 |
| 2016-02-10 | $26.00 | $26.00 | $26.00 | $26.00 | $20.92 | 0 |
| 2016-02-09 | $26.00 | $26.00 | $26.00 | $26.00 | $20.76 | 0 |
| 2016-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $20.76 | 0 |
| 2016-02-05 | $26.00 | $26.00 | $26.00 | $26.00 | $20.76 | 0 |
| 2016-02-04 | $26.00 | $26.00 | $26.00 | $26.00 | $20.76 | 0 |
| 2016-02-03 | $26.00 | $26.00 | $26.00 | $26.00 | $20.76 | 0 |
| 2016-02-02 | $26.00 | $26.00 | $26.00 | $26.00 | $20.76 | 0 |
| 2016-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $20.76 | 0 |
| 2016-01-29 | $27.00 | $27.00 | $26.00 | $26.00 | $20.76 | 500 |
| 2016-01-28 | $27.00 | $27.00 | $27.00 | $27.00 | $21.56 | 100 |
| 2016-01-27 | $26.50 | $26.50 | $26.50 | $26.50 | $21.16 | 0 |
| 2016-01-26 | $26.50 | $26.50 | $26.50 | $26.50 | $21.16 | 0 |
| 2016-01-25 | $26.50 | $26.50 | $26.50 | $26.50 | $21.16 | 0 |
| 2016-01-22 | $26.50 | $26.50 | $26.50 | $26.50 | $21.16 | 0 |
| 2016-01-21 | $26.50 | $26.50 | $26.50 | $26.50 | $21.16 | 62 |
| 2016-01-20 | $26.50 | $26.50 | $26.50 | $26.50 | $21.16 | 0 |
| 2016-01-19 | $26.50 | $26.50 | $26.50 | $26.50 | $21.16 | 0 |
| 2016-01-15 | $26.50 | $26.50 | $26.50 | $26.50 | $21.16 | 0 |
| 2016-01-14 | $26.50 | $26.50 | $26.50 | $26.50 | $21.16 | 0 |
| 2016-01-13 | $26.50 | $26.50 | $26.50 | $26.50 | $21.16 | 0 |
| 2016-01-12 | $27.97 | $27.97 | $24.00 | $26.50 | $21.16 | 800 |
| 2016-01-11 | $27.94 | $27.94 | $27.94 | $27.94 | $22.31 | 100 |
| 2016-01-08 | $27.00 | $27.00 | $27.00 | $27.00 | $21.56 | 0 |
| 2016-01-07 | $27.00 | $27.00 | $27.00 | $27.00 | $21.56 | 100 |
| 2016-01-06 | $27.00 | $27.00 | $27.00 | $27.00 | $21.56 | 176 |
| 2016-01-05 | $26.65 | $26.65 | $26.65 | $26.65 | $21.28 | 0 |
| 2016-01-04 | $26.65 | $26.65 | $26.65 | $26.65 | $21.28 | 200 |
| 2015-12-31 | $27.95 | $27.95 | $26.65 | $26.65 | $21.28 | 800 |
| 2015-12-30 | $23.25 | $23.25 | $23.25 | $23.25 | $18.57 | 100 |
| 2015-12-29 | $23.00 | $23.26 | $23.00 | $23.26 | $18.58 | 301 |
| 2015-12-28 | $22.75 | $22.75 | $22.75 | $22.75 | $18.17 | 414 |
| 2015-12-24 | $22.75 | $22.75 | $22.75 | $22.75 | $18.17 | 209 |
| 2015-12-23 | $43.80 | $43.80 | $43.80 | $43.80 | $34.98 | 0 |
| 2015-12-22 | $43.80 | $43.80 | $43.80 | $43.80 | $34.98 | 0 |
| 2015-12-21 | $43.80 | $43.80 | $43.80 | $43.80 | $34.98 | 100 |
| 2015-12-18 | $43.80 | $43.80 | $43.80 | $43.80 | $34.98 | 0 |
| 2015-12-17 | $43.75 | $43.80 | $43.75 | $43.80 | $34.98 | 407 |
| 2015-12-16 | $43.70 | $43.70 | $43.70 | $43.70 | $34.90 | 0 |
| 2015-12-15 | $43.70 | $43.70 | $43.70 | $43.70 | $34.90 | 100 |
| 2015-12-14 | $43.50 | $43.50 | $43.50 | $43.50 | $34.74 | 0 |
| 2015-12-11 | $43.50 | $43.50 | $43.50 | $43.50 | $34.74 | 0 |
| 2015-12-10 | $43.50 | $43.50 | $43.50 | $43.50 | $34.74 | 0 |
| 2015-12-09 | $43.50 | $43.50 | $43.50 | $43.50 | $34.74 | 7 |
| 2015-12-08 | $43.50 | $43.50 | $43.50 | $43.50 | $34.74 | 7 |
| 2015-12-07 | $43.50 | $43.50 | $43.50 | $43.50 | $34.74 | 0 |
| 2015-12-04 | $43.50 | $43.50 | $43.50 | $43.50 | $34.74 | 0 |
| 2015-12-03 | $43.50 | $43.50 | $43.50 | $43.50 | $34.74 | 0 |
| 2015-12-02 | $43.50 | $43.50 | $43.50 | $43.50 | $34.74 | 0 |
| 2015-12-01 | $43.50 | $43.50 | $43.50 | $43.50 | $34.74 | 0 |
| 2015-11-30 | $43.49 | $43.50 | $43.04 | $43.50 | $34.74 | 747 |
| 2015-11-27 | $42.30 | $42.30 | $42.30 | $42.30 | $33.78 | 13 |
| 2015-11-25 | $42.30 | $42.30 | $42.30 | $42.30 | $33.78 | 0 |
| 2015-11-24 | $42.30 | $42.30 | $42.30 | $42.30 | $33.78 | 300 |
| 2015-11-23 | $43.00 | $43.00 | $43.00 | $43.00 | $34.34 | 71 |
| 2015-11-20 | $43.00 | $43.00 | $43.00 | $43.00 | $34.34 | 0 |
| 2015-11-19 | $43.00 | $43.00 | $43.00 | $43.00 | $34.34 | 0 |
| 2015-11-18 | $43.00 | $43.00 | $43.00 | $43.00 | $34.34 | 0 |
| 2015-11-17 | $43.00 | $43.00 | $43.00 | $43.00 | $34.34 | 0 |
| 2015-11-16 | $43.00 | $43.00 | $43.00 | $43.00 | $34.34 | 0 |
| 2015-11-13 | $43.00 | $43.00 | $43.00 | $43.00 | $34.34 | 0 |
| 2015-11-12 | $43.00 | $43.00 | $43.00 | $43.00 | $34.34 | 68 |
| 2015-11-11 | $43.00 | $43.00 | $43.00 | $43.00 | $34.34 | 150 |
| 2015-11-10 | $43.00 | $43.00 | $41.95 | $41.95 | $33.50 | 400 |
| 2015-11-09 | $43.00 | $43.00 | $43.00 | $43.00 | $34.03 | 0 |
| 2015-11-06 | $40.25 | $43.00 | $40.25 | $43.00 | $34.03 | 610 |
| 2015-11-05 | $43.50 | $43.50 | $40.25 | $43.00 | $34.03 | 1,808 |
| 2015-11-04 | $41.75 | $41.75 | $41.75 | $41.75 | $33.04 | 0 |
| 2015-11-03 | $43.50 | $43.50 | $41.75 | $41.75 | $33.04 | 700 |
| 2015-11-02 | $42.00 | $42.00 | $42.00 | $42.00 | $33.23 | 100 |
| 2015-10-30 | $43.50 | $43.50 | $43.50 | $43.50 | $34.42 | 400 |
| 2015-10-29 | $43.40 | $43.50 | $43.40 | $43.50 | $34.42 | 400 |
| 2015-10-28 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 100 |
| 2015-10-27 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 0 |
| 2015-10-26 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 400 |
| 2015-10-23 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 22 |
| 2015-10-22 | $42.95 | $43.40 | $42.95 | $43.40 | $34.34 | 200 |
| 2015-10-21 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 0 |
| 2015-10-20 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 100 |
| 2015-10-19 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 0 |
| 2015-10-16 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 0 |
| 2015-10-15 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 0 |
| 2015-10-14 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 0 |
| 2015-10-13 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 0 |
| 2015-10-12 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 100 |
| 2015-10-09 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 100 |
| 2015-10-08 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 0 |
| 2015-10-07 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 33 |
| 2015-10-06 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 0 |
| 2015-10-05 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 0 |
| 2015-10-02 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 0 |
| 2015-10-01 | $42.95 | $42.95 | $42.95 | $42.95 | $33.99 | 0 |
| 2015-09-30 | $42.00 | $42.95 | $42.00 | $42.95 | $33.99 | 512 |
| 2015-09-29 | $40.04 | $40.04 | $40.04 | $40.04 | $31.68 | 155 |
| 2015-09-28 | $40.75 | $40.75 | $40.75 | $40.75 | $32.24 | 200 |
| 2015-09-25 | $40.01 | $40.01 | $40.01 | $40.01 | $31.66 | 0 |
| 2015-09-24 | $40.01 | $40.01 | $40.01 | $40.01 | $31.66 | 0 |
| 2015-09-23 | $40.01 | $40.01 | $40.01 | $40.01 | $31.66 | 400 |
| 2015-09-22 | $42.00 | $42.00 | $42.00 | $42.00 | $33.23 | 0 |
| 2015-09-21 | $42.00 | $42.00 | $42.00 | $42.00 | $33.23 | 100 |
| 2015-09-18 | $40.05 | $40.05 | $40.01 | $40.01 | $31.66 | 616 |
| 2015-09-17 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 0 |
| 2015-09-16 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 0 |
| 2015-09-15 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 0 |
| 2015-09-14 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 0 |
| 2015-09-11 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 0 |
| 2015-09-10 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 0 |
| 2015-09-09 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 0 |
| 2015-09-08 | $42.50 | $43.40 | $42.50 | $43.40 | $34.34 | 334 |
| 2015-09-04 | $43.00 | $43.00 | $43.00 | $43.00 | $34.03 | 0 |
| 2015-09-03 | $43.00 | $43.00 | $43.00 | $43.00 | $34.03 | 0 |
| 2015-09-02 | $43.00 | $43.00 | $43.00 | $43.00 | $34.03 | 0 |
| 2015-09-01 | $43.00 | $43.00 | $43.00 | $43.00 | $34.03 | 0 |
| 2015-08-31 | $43.00 | $43.00 | $43.00 | $43.00 | $34.03 | 301 |
| 2015-08-28 | $43.00 | $43.00 | $43.00 | $43.00 | $34.03 | 11 |
| 2015-08-27 | $43.00 | $43.00 | $43.00 | $43.00 | $34.03 | 0 |
| 2015-08-26 | $43.00 | $43.00 | $43.00 | $43.00 | $34.03 | 0 |
| 2015-08-25 | $43.00 | $43.00 | $43.00 | $43.00 | $34.03 | 292 |
| 2015-08-24 | $40.80 | $40.80 | $40.80 | $40.80 | $32.28 | 100 |
| 2015-08-21 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 0 |
| 2015-08-20 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 0 |
| 2015-08-19 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 100 |
| 2015-08-18 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 0 |
| 2015-08-17 | $43.40 | $43.40 | $43.40 | $43.40 | $34.34 | 0 |
Woodlands Financial Services Company (WDFN) News Headlines
Recent Woodlands Financial Services Company (WDFN) News
Similar Companies to Woodlands Financial Services Company (WDFN) 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 | -- | -- | -- |