Weir Group plc (WEIGF) Exchange: PINK
Data as of Aug. 22, 2025
$32.30 ($0.00) 0.00%
Weir Group plc - Daily Information
Click for more stock information on Weir Group plc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $32.30 |
| Previous Close | $32.30 |
| High | $32.30 |
| Low | $32.30 |
| Adjusted Open | $32.30 |
| Previous Adjusted Close | $32.30 |
| Adjusted High | $32.30 |
| Adjusted Low | $32.30 |
Invest in Weir Group plc (WEIGF)
Key People Weir Group plc
| Employee | Position |
|---|---|
| Jon Stanton | Chief Executive Officer & Executive Director |
| John Heasley | Chief Financial Officer & Executive Director |
| Geetha Dabir | Chief Technology Officer |
| Cees Zaalberg | Regional Managing Director-Weir Minerals EMER |
| Paul Mac Coppinger | Division President-Weir Oil & Gas |
| Ricardo Garib | President-Weir Minerals |
| Jon V. Owens | President-ESCO Division |
| Roger Griffin | Managing Director-Control & Choke Valve |
| Chris Poole | Chairman-Engineering Excellence Committee |
| Srinivasan Venkatakrishnan | Non-Executive Director |
| Bennetor Magara | Non-Executive Director |
| Stephen Christie | Head-Investor Relations |
| Rosemary Anne McGinness | Chief People Officer |
| Graham William Corbett Vanhegan | Secretary & Chief Legal Officer |
| Charles Andrew Berry | Non-Executive Chairman |
| Barbara S. Jeremiah | Chairman-Designate |
| Engelbert Haan | Independent Non-Executive Director |
| Mary Jo Jacobi | Independent Non-Executive Director |
| James Rufus McDonald | Independent Non-Executive Director |
| Clare Moira Chapman | Independent Non-Executive Director |
| Stephen Gareth Young | Independent Non-Executive Director |
Historical Stock Data for Weir Group plc (WEIGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2025-08-21 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2025-08-20 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2025-08-19 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 1 |
| 2025-08-18 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2025-08-15 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2025-08-14 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 1 |
| 2025-08-13 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2025-08-12 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2025-08-11 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2025-08-08 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2025-08-07 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2025-08-06 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 100 |
| 2025-08-05 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2025-08-04 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2025-08-01 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2025-07-31 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2025-07-30 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2025-07-29 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 280 |
| 2025-07-28 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2025-07-25 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 100 |
| 2025-07-24 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-07-23 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 480 |
| 2025-07-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-07-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1 |
| 2025-07-18 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 335 |
| 2025-07-17 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 4,000 |
| 2025-07-16 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 125 |
| 2025-07-15 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 0 |
| 2025-07-14 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 5,000 |
| 2025-07-11 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 1,551 |
| 2025-07-10 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 1 |
| 2025-07-09 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 2,251 |
| 2025-07-08 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2025-07-07 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2025-07-03 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2025-07-02 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2025-07-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 2,000 |
| 2025-06-30 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-06-27 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 2,000 |
| 2025-06-26 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2025-06-25 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 4 |
| 2025-06-24 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2025-06-23 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 80 |
| 2025-06-20 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 9 |
| 2025-06-18 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2025-06-17 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2025-06-16 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2025-06-13 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 745 |
| 2025-06-12 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 2,000 |
| 2025-06-11 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2025-06-10 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 6,570 |
| 2025-06-09 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 1,570 |
| 2025-06-06 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2025-06-05 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 250 |
| 2025-06-04 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 330 |
| 2025-06-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 16,000 |
| 2025-06-02 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2025-05-30 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 2,000 |
| 2025-05-29 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2025-05-28 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 60 |
| 2025-05-27 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2025-05-23 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2025-05-22 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2025-05-21 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 130 |
| 2025-05-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-05-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-05-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-05-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-05-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 701 |
| 2025-05-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 2,000 |
| 2025-05-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-05-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-05-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 5,000 |
| 2025-05-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 4,125 |
| 2025-05-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,324 |
| 2025-05-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-05-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-05-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-04-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-04-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,000 |
| 2025-04-28 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2025-04-25 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2025-04-24 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2025-04-23 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2025-04-22 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2025-04-21 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2025-04-17 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2025-04-16 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 666 |
| 2025-04-15 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2025-04-14 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 1,800 |
| 2025-04-11 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2025-04-10 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2025-04-09 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 523 |
| 2025-04-08 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 816 |
| 2025-04-07 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2025-04-04 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2025-04-03 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 46 |
| 2025-04-02 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2025-04-01 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2025-03-31 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2025-03-28 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2025-03-27 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2025-03-26 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2025-03-25 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2025-03-24 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2025-03-21 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 12,620 |
| 2025-03-20 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2025-03-19 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2025-03-18 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2025-03-17 | $30.55 | $30.55 | $29.88 | $29.88 | $29.88 | 3,705 |
| 2025-03-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-03-13 | $29.56 | $30.00 | $29.56 | $30.00 | $30.00 | 4,500 |
| 2025-03-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,090 |
| 2025-03-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-03-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 2,000 |
| 2025-03-07 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 2,707 |
| 2025-03-06 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 2,180 |
| 2025-03-05 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2025-03-04 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2025-03-03 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 2,000 |
| 2025-02-28 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 2,000 |
| 2025-02-27 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2025-02-26 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2025-02-25 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2025-02-24 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2025-02-21 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2025-02-20 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2025-02-19 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 2 |
| 2025-02-18 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 1,235 |
| 2025-02-14 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2025-02-13 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2025-02-12 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2025-02-11 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 8 |
| 2025-02-10 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2025-02-07 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2025-02-06 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2025-02-05 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2025-02-04 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2025-02-03 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2025-01-31 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2025-01-30 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 5,795 |
| 2025-01-29 | $29.41 | $29.41 | $29.04 | $29.04 | $29.04 | 16,774 |
| 2025-01-28 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 150 |
| 2025-01-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-01-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2,000 |
| 2025-01-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-01-22 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-01-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2,035 |
| 2025-01-17 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2025-01-16 | $27.29 | $27.94 | $27.29 | $27.94 | $27.94 | 346 |
| 2025-01-15 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2025-01-14 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2025-01-13 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2025-01-10 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2025-01-08 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2025-01-07 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2025-01-06 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 10 |
| 2025-01-03 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2025-01-02 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-12-31 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-12-30 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 4 |
| 2024-12-27 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-12-26 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-12-24 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-12-23 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 930 |
| 2024-12-20 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 5,004 |
| 2024-12-19 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2024-12-18 | $28.39 | $28.39 | $27.85 | $27.85 | $27.85 | 5,152 |
| 2024-12-17 | $28.37 | $28.37 | $28.30 | $28.30 | $28.30 | 4,000 |
| 2024-12-16 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-12-13 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 1 |
| 2024-12-12 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-12-11 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 1,000 |
| 2024-12-10 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-12-09 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-12-06 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-12-05 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 300 |
| 2024-12-04 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 37 |
| 2024-12-03 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-12-02 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-29 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-27 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-26 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 1 |
| 2024-11-25 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-22 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-21 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-20 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-19 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-18 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-15 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-14 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 244 |
| 2024-11-13 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-12 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-11 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-08 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-07 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 2,000 |
| 2024-11-06 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-05 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-11-04 | $26.81 | $27.05 | $26.81 | $27.05 | $27.05 | 2,200 |
| 2024-11-01 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2024-10-31 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 2,000 |
| 2024-10-30 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-29 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-28 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-25 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-24 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-23 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-22 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-21 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-18 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 1,000 |
| 2024-10-17 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 2,000 |
| 2024-10-16 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-15 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-14 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-11 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-10 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-09 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-08 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-07 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-04 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-03 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2024-10-02 | $29.66 | $29.66 | $29.66 | $29.66 | $29.42 | 0 |
| 2024-10-01 | $29.66 | $29.66 | $29.66 | $29.66 | $29.42 | 0 |
| 2024-09-30 | $29.66 | $29.66 | $29.66 | $29.66 | $29.42 | 0 |
| 2024-09-27 | $29.66 | $29.66 | $29.66 | $29.66 | $29.42 | 16,000 |
| 2024-09-26 | $28.96 | $28.96 | $28.96 | $28.96 | $28.73 | 4,285 |
| 2024-09-25 | $28.10 | $28.10 | $28.10 | $28.10 | $27.88 | 0 |
| 2024-09-24 | $28.10 | $28.10 | $28.10 | $28.10 | $27.88 | 0 |
| 2024-09-23 | $28.10 | $28.10 | $28.10 | $28.10 | $27.88 | 0 |
| 2024-09-20 | $28.10 | $28.10 | $28.10 | $28.10 | $27.88 | 0 |
| 2024-09-19 | $28.10 | $28.10 | $28.10 | $28.10 | $27.88 | 4,340 |
| 2024-09-18 | $27.30 | $27.30 | $27.30 | $27.30 | $27.08 | 0 |
| 2024-09-17 | $27.30 | $27.30 | $27.30 | $27.30 | $27.08 | 0 |
| 2024-09-16 | $27.30 | $27.30 | $27.30 | $27.30 | $27.08 | 0 |
| 2024-09-13 | $27.30 | $27.30 | $27.30 | $27.30 | $27.08 | 3,835 |
| 2024-09-12 | $25.42 | $25.42 | $25.42 | $25.42 | $25.22 | 0 |
| 2024-09-11 | $25.42 | $25.42 | $25.42 | $25.42 | $25.22 | 0 |
| 2024-09-10 | $25.42 | $25.42 | $25.42 | $25.42 | $25.22 | 0 |
| 2024-09-09 | $25.42 | $25.42 | $25.42 | $25.42 | $25.22 | 0 |
| 2024-09-06 | $25.42 | $25.42 | $25.42 | $25.42 | $25.22 | 0 |
| 2024-09-05 | $25.42 | $25.42 | $25.42 | $25.42 | $25.22 | 0 |
| 2024-09-04 | $25.42 | $25.42 | $25.42 | $25.42 | $25.22 | 0 |
| 2024-09-03 | $25.42 | $25.42 | $25.42 | $25.42 | $25.22 | 0 |
| 2024-08-30 | $25.42 | $25.42 | $25.42 | $25.42 | $25.22 | 0 |
| 2024-08-29 | $25.42 | $25.42 | $25.42 | $25.42 | $25.22 | 0 |
| 2024-08-28 | $25.42 | $25.42 | $25.42 | $25.42 | $25.22 | 0 |
| 2024-08-27 | $25.42 | $25.42 | $25.42 | $25.42 | $25.22 | 0 |
| 2024-08-26 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2024-08-23 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2024-08-22 | $25.42 | $25.42 | $25.35 | $25.42 | $25.42 | 6,235 |
| 2024-08-21 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2024-08-20 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2024-08-19 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2024-08-16 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2024-08-15 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 2,724 |
| 2024-08-14 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2024-08-13 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 1,910 |
| 2024-08-12 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-08-09 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-08-08 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-08-07 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-08-06 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-08-05 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 50 |
| 2024-08-02 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-08-01 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 2,000 |
| 2024-07-31 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-30 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-29 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-26 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-25 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 50 |
| 2024-07-24 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-23 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1,413 |
| 2024-07-22 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-19 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-18 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-17 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-16 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-15 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-12 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-11 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-10 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-09 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-08 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-05 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-03 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-02 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-07-01 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-06-28 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-06-27 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-06-26 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-06-25 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 3,700 |
| 2024-06-24 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-06-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-06-20 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-06-18 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-06-17 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-06-14 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 3,907 |
| 2024-06-13 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 12,085 |
| 2024-06-12 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2024-06-11 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2024-06-10 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2024-06-07 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2024-06-06 | $26.20 | $26.61 | $26.20 | $26.61 | $26.61 | 29,057 |
| 2024-06-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2024-06-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2024-06-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2024-05-31 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 3,110 |
| 2024-05-30 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 3,980 |
| 2024-05-29 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2024-05-28 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2024-05-24 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2024-05-23 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2024-05-22 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 16,000 |
| 2024-05-21 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2024-05-20 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2024-05-17 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2024-05-16 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 900 |
| 2024-05-15 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 2,630 |
| 2024-05-14 | $26.85 | $26.85 | $26.30 | $26.75 | $26.75 | 7,391 |
| 2024-05-13 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-05-10 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-05-09 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-05-08 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-05-07 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-05-06 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-05-03 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-05-02 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-05-01 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-04-30 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-04-29 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-04-26 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-04-25 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 20 |
| 2024-04-24 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 19,970 |
| 2024-04-23 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2024-04-22 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2024-04-19 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2024-04-18 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2024-04-17 | $24.71 | $24.71 | $24.71 | $24.71 | $24.45 | 0 |
| 2024-04-16 | $24.71 | $24.71 | $24.71 | $24.71 | $24.45 | 0 |
| 2024-04-15 | $24.71 | $24.71 | $24.71 | $24.71 | $24.45 | 2,456 |
| 2024-04-12 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2024-04-11 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2024-04-10 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 2,175 |
| 2024-04-09 | $25.53 | $26.07 | $25.53 | $25.78 | $25.78 | 13,692 |
| 2024-04-08 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2024-04-05 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 2,931 |
| 2024-04-04 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2024-04-03 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2024-04-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,600 |
| 2024-04-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,600 |
| 2024-03-18 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2024-03-15 | $25.78 | $25.95 | $25.78 | $25.95 | $25.95 | 7,493 |
| 2024-03-14 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 321 |
| 2024-03-13 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2024-03-12 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2024-03-11 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2024-03-08 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2024-03-07 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 321 |
| 2024-03-06 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 18,000 |
| 2024-03-05 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2024-03-04 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 1,050 |
| 2024-03-01 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 205 |
| 2024-02-29 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2024-02-28 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2024-02-27 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2024-02-26 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2024-02-23 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2024-02-22 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 8 |
| 2024-02-21 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2024-02-20 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2024-02-16 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2024-02-15 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2024-02-14 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2024-02-13 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2024-02-12 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 2,957 |
| 2024-02-09 | $22.68 | $22.68 | $22.65 | $22.65 | $22.65 | 2,325 |
| 2024-02-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-02-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-02-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 341 |
| 2024-02-05 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2024-02-02 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2024-02-01 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2024-01-31 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2024-01-30 | $23.25 | $23.25 | $23.22 | $23.22 | $23.22 | 2,410 |
| 2024-01-29 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2024-01-26 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2024-01-25 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2024-01-24 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2024-01-23 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 3,870 |
| 2024-01-22 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2024-01-19 | $23.34 | $23.39 | $23.34 | $23.39 | $23.39 | 945 |
| 2024-01-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 500 |
| 2024-01-17 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2024-01-16 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2024-01-12 | $23.50 | $23.50 | $22.96 | $22.96 | $22.96 | 1,040 |
| 2024-01-11 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 16,000 |
| 2024-01-10 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 1 |
| 2024-01-09 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 10 |
| 2024-01-08 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2024-01-05 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2024-01-04 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 1 |
| 2024-01-03 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2024-01-02 | $24.41 | $24.41 | $23.37 | $23.37 | $23.37 | 39,983 |
| 2023-12-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-12-28 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-12-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 5,000 |
| 2023-12-26 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 3,031 |
| 2023-12-22 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2023-12-21 | $23.40 | $23.40 | $23.11 | $23.11 | $23.11 | 3,031 |
| 2023-12-20 | $23.45 | $23.45 | $23.40 | $23.40 | $23.40 | 13,046 |
| 2023-12-19 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 464 |
| 2023-12-18 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-12-15 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-12-14 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 464 |
| 2023-12-13 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-12-12 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-12-11 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-12-08 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1,000 |
| 2023-12-07 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 16,018 |
| 2023-12-06 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-12-05 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-12-04 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 8 |
| 2023-12-01 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 5,000 |
| 2023-11-30 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-11-29 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-11-28 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-11-27 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-11-24 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-11-22 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-11-21 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-11-20 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-11-17 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 1,136 |
| 2023-11-16 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1,664 |
| 2023-11-15 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2023-11-14 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2023-11-13 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2023-11-10 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2023-11-09 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2023-11-08 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2023-11-07 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2023-11-06 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2023-11-03 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2023-11-02 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 297 |
| 2023-11-01 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 2,377 |
| 2023-10-31 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-10-30 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-10-27 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-10-26 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-10-25 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-10-24 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-10-23 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-10-20 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-10-19 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 590 |
| 2023-10-18 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-10-17 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-10-16 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-10-13 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-10-12 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-10-11 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-10-10 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-10-09 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-10-06 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 4 |
| 2023-10-05 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 2,811 |
| 2023-10-04 | $23.03 | $23.03 | $23.03 | $23.03 | $22.85 | 0 |
| 2023-10-03 | $23.03 | $23.03 | $23.03 | $23.03 | $22.85 | 3,506 |
| 2023-10-02 | $23.03 | $23.03 | $23.03 | $23.03 | $22.85 | 0 |
| 2023-09-29 | $23.03 | $23.03 | $23.03 | $23.03 | $22.85 | 400 |
| 2023-09-28 | $22.98 | $22.98 | $22.98 | $22.98 | $22.80 | 100 |
| 2023-09-27 | $21.93 | $21.93 | $21.93 | $21.93 | $21.75 | 9,516 |
| 2023-09-26 | $21.93 | $21.93 | $21.93 | $21.93 | $21.75 | 0 |
| 2023-09-25 | $21.93 | $21.93 | $21.93 | $21.93 | $21.75 | 0 |
| 2023-09-22 | $21.93 | $21.93 | $21.93 | $21.93 | $21.75 | 0 |
| 2023-09-21 | $21.93 | $21.93 | $21.93 | $21.93 | $21.75 | 0 |
| 2023-09-20 | $21.93 | $21.93 | $21.93 | $21.93 | $21.75 | 0 |
| 2023-09-19 | $21.93 | $21.93 | $21.93 | $21.93 | $21.75 | 0 |
| 2023-09-18 | $21.93 | $21.93 | $21.93 | $21.93 | $21.75 | 0 |
| 2023-09-15 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-09-14 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-09-13 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-09-12 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-09-11 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-09-08 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-09-07 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-09-06 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-09-05 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-09-01 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-08-31 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-08-30 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-08-29 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-08-28 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 500 |
| 2023-08-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-08-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-08-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,520 |
| 2023-08-22 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-17 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-16 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-10 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-09 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-04 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-02 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-31 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-28 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-27 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-26 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-25 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 47,142 |
| 2023-07-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-17 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-10 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-06 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-05 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-07-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-06-30 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-06-29 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-06-28 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-06-27 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-06-26 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-06-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1,120 |
| 2023-06-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-06-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-06-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-06-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-06-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-06-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-06-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-06-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 410 |
| 2023-06-09 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-07 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 373 |
| 2023-06-06 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-06-05 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-06-02 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-06-01 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-31 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-30 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-26 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 1 |
| 2023-05-25 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-24 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-23 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-22 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-19 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-18 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-17 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-16 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-15 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-12 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-11 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-10 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-09 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-08 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-05 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-04 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-03 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-02 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 157 |
| 2023-05-01 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-04-28 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-04-27 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-04-26 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-04-25 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-04-24 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-04-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-04-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-04-19 | $23.30 | $23.30 | $23.30 | $23.30 | $23.06 | 0 |
| 2023-04-18 | $23.30 | $23.30 | $23.30 | $23.30 | $23.06 | 0 |
| 2023-04-17 | $23.30 | $23.30 | $23.30 | $23.30 | $23.06 | 0 |
| 2023-04-14 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1,000 |
| 2023-04-13 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 211 |
| 2023-04-12 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 2,786 |
| 2023-04-11 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-04-10 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 59 |
| 2023-04-06 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-04-05 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-04-04 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-04-03 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-03-31 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-03-30 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-03-29 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-03-28 | $21.32 | $21.32 | $21.30 | $21.30 | $21.30 | 538 |
| 2023-03-27 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2023-03-24 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2023-03-23 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1 |
| 2023-03-22 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2023-03-21 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 500 |
| 2023-03-20 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 2 |
| 2023-03-17 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2023-03-16 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 18,000 |
| 2023-03-15 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-03-14 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-03-13 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-03-10 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-03-09 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-03-08 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-03-07 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-03-06 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 2,000 |
| 2023-03-03 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-03-02 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-03-01 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 2,000 |
| 2023-02-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 2,200 |
| 2023-02-27 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-02-24 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-02-23 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-02-22 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-02-21 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-02-17 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-02-16 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 1,024 |
| 2023-02-15 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2023-02-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2023-02-13 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 2,500 |
| 2023-02-10 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-02-09 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-02-08 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-02-07 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-02-06 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-02-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 572 |
| 2023-02-02 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-02-01 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-31 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-30 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 119 |
| 2023-01-27 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-01-26 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-01-25 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-01-24 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-01-23 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-01-20 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 3 |
| 2023-01-19 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 532 |
| 2023-01-18 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-01-17 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-01-13 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-01-12 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-01-11 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-01-10 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 2,500 |
| 2023-01-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 25 |
| 2023-01-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 4,800 |
| 2023-01-03 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-12-30 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-12-29 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-12-28 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-12-27 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-12-23 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-12-22 | $20.10 | $20.10 | $19.58 | $19.58 | $19.58 | 6,000 |
| 2022-12-21 | $21.04 | $21.09 | $21.04 | $21.09 | $21.09 | 18,427 |
| 2022-12-20 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-12-19 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-12-16 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-12-15 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-12-14 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-12-13 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-12-12 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-12-09 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-12-08 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-12-07 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-12-06 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-12-05 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-12-02 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-12-01 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-11-30 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-11-29 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-11-28 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-11-25 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-11-23 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 100 |
| 2022-11-22 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-11-21 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-11-18 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 100 |
| 2022-11-17 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2022-11-16 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2022-11-15 | $20.13 | $20.13 | $20.12 | $20.13 | $20.13 | 500 |
| 2022-11-14 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-11-11 | $20.70 | $20.70 | $20.36 | $20.70 | $20.70 | 3,200 |
| 2022-11-10 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2022-11-09 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 5,120 |
| 2022-11-08 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2022-11-07 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 733 |
| 2022-11-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,811 |
| 2022-11-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-11-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-11-01 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-10-31 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-10-28 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-10-27 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-10-26 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-10-25 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-10-24 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-10-21 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-10-20 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 76 |
| 2022-10-19 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-10-18 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 2,330 |
| 2022-10-17 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-10-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-10-13 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-10-12 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-10-11 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-10-10 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-10-07 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-10-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-10-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.30 | 0 |
| 2022-10-04 | $15.45 | $15.45 | $15.45 | $15.45 | $15.30 | 0 |
| 2022-10-03 | $15.45 | $15.45 | $15.45 | $15.45 | $15.30 | 0 |
| 2022-09-30 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-09-29 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-09-28 | $15.95 | $15.95 | $15.45 | $15.45 | $15.45 | 1,165 |
| 2022-09-27 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-09-26 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-09-23 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-09-22 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 639 |
| 2022-09-21 | $16.48 | $16.48 | $16.47 | $16.47 | $16.47 | 11,255 |
| 2022-09-20 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-09-19 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-09-16 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-09-15 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-09-14 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-09-13 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-09-12 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-09-09 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-09-08 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-09-07 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-09-06 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-09-02 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-09-01 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-08-31 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-08-30 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 120 |
| 2022-08-29 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-08-26 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-08-25 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-08-24 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-08-23 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-08-22 | $17.81 | $17.81 | $17.40 | $17.40 | $17.40 | 1,199 |
| 2022-08-19 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 15,435 |
| 2022-08-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-12 | $19.96 | $20.00 | $19.96 | $20.00 | $20.00 | 7,040 |
| 2022-08-11 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2022-08-10 | $19.81 | $19.87 | $19.81 | $19.87 | $19.87 | 400 |
| 2022-08-09 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-08-08 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-08-05 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-08-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-08-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-08-02 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-08-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-29 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-28 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-27 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-26 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-25 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-21 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-20 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-19 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-18 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-15 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-14 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-13 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-12 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-11 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-08 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-07 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-06 | $16.50 | $16.50 | $16.35 | $16.35 | $16.35 | 1,000 |
| 2022-07-05 | $16.33 | $16.95 | $16.33 | $16.95 | $16.95 | 25,392 |
| 2022-07-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,883 |
| 2022-06-06 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-06-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-06-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-06-01 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1 |
| 2022-05-31 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-05-27 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-05-26 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-05-25 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-05-24 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-05-23 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-05-20 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 132 |
| 2022-05-19 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2022-05-18 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2022-05-17 | $19.05 | $19.05 | $18.40 | $18.40 | $18.40 | 2,000 |
| 2022-05-16 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-05-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-05-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-05-11 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-05-10 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-05-09 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-05-06 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-05-05 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-05-04 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-05-03 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-05-02 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-04-29 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-04-28 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-04-27 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-04-26 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-04-25 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 12,500 |
| 2022-04-22 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 341 |
| 2022-04-21 | $21.94 | $21.94 | $21.77 | $21.77 | $21.77 | 600 |
| 2022-04-20 | $20.03 | $20.03 | $20.03 | $20.03 | $19.88 | 0 |
| 2022-04-19 | $20.03 | $20.03 | $20.03 | $20.03 | $19.88 | 0 |
| 2022-04-18 | $20.03 | $20.03 | $20.03 | $20.03 | $19.88 | 0 |
| 2022-04-14 | $20.30 | $20.30 | $20.03 | $20.03 | $19.88 | 2,387 |
| 2022-04-13 | $21.40 | $21.40 | $21.40 | $21.40 | $21.24 | 0 |
| 2022-04-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.24 | 0 |
| 2022-04-11 | $21.40 | $21.40 | $21.40 | $21.40 | $21.24 | 0 |
| 2022-04-08 | $21.40 | $21.40 | $21.40 | $21.40 | $21.24 | 20,000 |
| 2022-04-07 | $21.40 | $21.40 | $21.40 | $21.40 | $21.24 | 0 |
| 2022-04-06 | $21.40 | $21.40 | $21.40 | $21.40 | $21.24 | 0 |
| 2022-04-05 | $21.40 | $21.40 | $21.40 | $21.40 | $21.24 | 0 |
| 2022-04-04 | $21.40 | $21.40 | $21.40 | $21.40 | $21.24 | 0 |
| 2022-04-01 | $21.40 | $21.40 | $21.40 | $21.40 | $21.24 | 0 |
| 2022-03-31 | $21.40 | $21.40 | $21.40 | $21.40 | $21.24 | 20,000 |
| 2022-03-30 | $23.03 | $23.03 | $23.03 | $23.03 | $22.86 | 0 |
| 2022-03-29 | $23.13 | $23.15 | $23.03 | $23.03 | $22.86 | 9,405 |
| 2022-03-28 | $25.07 | $25.07 | $25.07 | $25.07 | $24.89 | 0 |
| 2022-03-25 | $25.07 | $25.07 | $25.07 | $25.07 | $24.89 | 0 |
| 2022-03-24 | $25.07 | $25.07 | $25.07 | $25.07 | $24.89 | 0 |
| 2022-03-23 | $25.07 | $25.07 | $25.07 | $25.07 | $24.89 | 0 |
| 2022-03-22 | $25.07 | $25.07 | $25.07 | $25.07 | $24.89 | 256 |
| 2022-03-21 | $25.07 | $25.07 | $25.07 | $25.07 | $24.89 | 0 |
| 2022-03-18 | $23.04 | $23.04 | $23.04 | $23.04 | $22.87 | 2 |
| 2022-03-17 | $23.04 | $23.04 | $23.04 | $23.04 | $22.87 | 0 |
| 2022-03-16 | $23.04 | $23.04 | $23.04 | $23.04 | $22.87 | 2 |
| 2022-03-15 | $23.04 | $23.04 | $23.04 | $23.04 | $22.87 | 0 |
| 2022-03-14 | $23.04 | $23.04 | $23.04 | $23.04 | $22.87 | 0 |
| 2022-03-11 | $23.04 | $23.04 | $23.04 | $23.04 | $22.87 | 1,800 |
| 2022-03-10 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 0 |
| 2022-03-09 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 0 |
| 2022-03-08 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 0 |
| 2022-03-07 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 0 |
| 2022-03-04 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 0 |
| 2022-03-03 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 4 |
| 2022-03-02 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 0 |
| 2022-03-01 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 0 |
| 2022-02-28 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 0 |
| 2022-02-25 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 0 |
| 2022-02-24 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 0 |
| 2022-02-23 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 0 |
| 2022-02-22 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 0 |
| 2022-02-18 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 0 |
| 2022-02-17 | $21.81 | $21.81 | $21.81 | $21.81 | $21.65 | 1,787 |
| 2022-02-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.58 | 0 |
| 2022-02-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.58 | 834 |
| 2022-02-14 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-02-11 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-02-10 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-02-09 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-02-08 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-02-07 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-02-04 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-02-03 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-02-02 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-02-01 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-01-31 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-01-28 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-01-27 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-01-26 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-01-25 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-01-24 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-01-21 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-01-20 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-01-19 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-01-18 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-01-14 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2022-01-13 | $25.76 | $25.83 | $25.76 | $25.83 | $25.64 | 12,275 |
| 2022-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.82 | 100 |
| 2022-01-11 | $24.20 | $24.20 | $24.00 | $24.00 | $23.82 | 8,000 |
| 2022-01-10 | $23.66 | $23.66 | $23.66 | $23.66 | $23.49 | 0 |
| 2022-01-07 | $23.66 | $23.66 | $23.66 | $23.66 | $23.49 | 0 |
| 2022-01-06 | $24.20 | $24.20 | $23.66 | $23.66 | $23.49 | 1,240 |
| 2022-01-05 | $24.10 | $24.10 | $24.10 | $24.10 | $23.92 | 0 |
| 2022-01-04 | $24.00 | $24.10 | $24.00 | $24.10 | $23.92 | 8,430 |
| 2022-01-03 | $22.01 | $22.01 | $22.01 | $22.01 | $21.85 | 316 |
| 2021-12-31 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2021-12-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2021-12-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 500 |
| 2021-12-28 | $21.28 | $21.28 | $21.28 | $21.28 | $21.12 | 0 |
| 2021-12-27 | $21.28 | $21.28 | $21.28 | $21.28 | $21.12 | 0 |
| 2021-12-23 | $21.28 | $21.28 | $21.28 | $21.28 | $21.12 | 0 |
| 2021-12-22 | $21.28 | $21.28 | $21.28 | $21.28 | $21.12 | 0 |
| 2021-12-21 | $21.28 | $21.28 | $21.28 | $21.28 | $21.12 | 0 |
| 2021-12-20 | $21.28 | $21.28 | $21.28 | $21.28 | $21.12 | 34,155 |
| 2021-12-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.74 | 0 |
| 2021-12-16 | $21.71 | $21.71 | $21.71 | $21.71 | $21.55 | 0 |
| 2021-12-15 | $21.71 | $21.71 | $21.71 | $21.71 | $21.55 | 0 |
| 2021-12-14 | $21.71 | $21.71 | $21.71 | $21.71 | $21.55 | 1,300 |
| 2021-12-13 | $22.59 | $22.59 | $22.59 | $22.59 | $22.42 | 0 |
| 2021-12-10 | $22.59 | $22.59 | $22.14 | $22.59 | $22.42 | 4,347 |
| 2021-12-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.74 | 0 |
| 2021-12-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.74 | 0 |
| 2021-12-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.74 | 0 |
| 2021-12-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.74 | 0 |
| 2021-12-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.74 | 0 |
| 2021-12-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.74 | 0 |
| 2021-12-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.74 | 0 |
| 2021-11-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.74 | 2,766 |
| 2021-11-29 | $23.58 | $23.58 | $23.58 | $23.58 | $23.41 | 0 |
| 2021-11-26 | $23.58 | $23.58 | $23.58 | $23.58 | $23.41 | 0 |
| 2021-11-24 | $23.58 | $23.58 | $23.58 | $23.58 | $23.41 | 0 |
| 2021-11-23 | $23.58 | $23.58 | $23.58 | $23.58 | $23.41 | 0 |
| 2021-11-22 | $23.58 | $23.58 | $23.58 | $23.58 | $23.41 | 0 |
| 2021-11-19 | $23.58 | $23.58 | $23.58 | $23.58 | $23.41 | 4,540 |
| 2021-11-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.08 | 0 |
| 2021-11-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.08 | 0 |
| 2021-11-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.08 | 0 |
| 2021-11-15 | $23.25 | $23.25 | $23.25 | $23.25 | $23.08 | 0 |
| 2021-11-12 | $23.25 | $23.25 | $23.25 | $23.25 | $23.08 | 0 |
| 2021-11-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.08 | 0 |
| 2021-11-10 | $23.25 | $23.25 | $23.25 | $23.25 | $23.08 | 0 |
| 2021-11-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.08 | 0 |
| 2021-11-08 | $23.25 | $23.25 | $23.25 | $23.25 | $23.08 | 0 |
| 2021-11-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.08 | 0 |
| 2021-11-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.08 | 3,200 |
| 2021-11-03 | $23.15 | $23.15 | $23.15 | $23.15 | $22.98 | 0 |
| 2021-11-02 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 1,964 |
| 2021-11-01 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 0 |
| 2021-10-29 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 0 |
| 2021-10-28 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 0 |
| 2021-10-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 0 |
| 2021-10-26 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 0 |
| 2021-10-25 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 0 |
| 2021-10-22 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 0 |
| 2021-10-21 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 0 |
| 2021-10-20 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 0 |
| 2021-10-19 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 0 |
| 2021-10-18 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 0 |
| 2021-10-15 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 0 |
| 2021-10-14 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 0 |
| 2021-10-13 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 0 |
| 2021-10-12 | $21.72 | $21.72 | $21.72 | $21.72 | $21.56 | 1,964 |
| 2021-10-11 | $21.04 | $21.04 | $21.04 | $21.04 | $20.89 | 0 |
| 2021-10-08 | $21.04 | $21.04 | $21.04 | $21.04 | $20.89 | 0 |
| 2021-10-07 | $21.04 | $21.04 | $21.04 | $21.04 | $20.89 | 0 |
| 2021-10-06 | $21.04 | $21.04 | $21.04 | $21.04 | $20.73 | 203 |
| 2021-10-05 | $22.40 | $22.40 | $22.40 | $22.40 | $22.07 | 0 |
| 2021-10-04 | $22.40 | $22.40 | $22.40 | $22.40 | $22.07 | 225 |
| 2021-10-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.17 | 0 |
| 2021-09-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.17 | 0 |
| 2021-09-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.17 | 0 |
| 2021-09-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.17 | 0 |
| 2021-09-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.17 | 0 |
| 2021-09-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.17 | 0 |
| 2021-09-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.17 | 0 |
| 2021-09-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.17 | 0 |
| 2021-09-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.17 | 1,000 |
| 2021-09-20 | $24.30 | $24.30 | $24.30 | $24.30 | $23.94 | 0 |
| 2021-09-17 | $24.30 | $24.30 | $24.30 | $24.30 | $23.94 | 0 |
| 2021-09-16 | $24.30 | $24.30 | $24.30 | $24.30 | $23.94 | 0 |
| 2021-09-15 | $24.30 | $24.30 | $24.30 | $24.30 | $23.94 | 0 |
| 2021-09-14 | $24.30 | $24.30 | $24.30 | $24.30 | $23.94 | 0 |
| 2021-09-13 | $24.30 | $24.30 | $24.30 | $24.30 | $23.94 | 0 |
| 2021-09-10 | $24.30 | $24.30 | $24.30 | $24.30 | $23.94 | 100 |
| 2021-09-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.35 | 0 |
| 2021-09-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.35 | 0 |
| 2021-09-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.35 | 0 |
| 2021-09-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.35 | 0 |
| 2021-09-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.35 | 0 |
| 2021-09-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.35 | 7,370 |
| 2021-08-31 | $22.35 | $22.35 | $22.35 | $22.35 | $22.02 | 15,270 |
| 2021-08-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.02 | 0 |
| 2021-08-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.02 | 0 |
| 2021-08-26 | $22.35 | $22.35 | $22.35 | $22.35 | $22.02 | 0 |
| 2021-08-25 | $22.35 | $22.35 | $22.35 | $22.35 | $22.02 | 0 |
| 2021-08-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.02 | 9,916 |
| 2021-08-23 | $22.35 | $22.35 | $22.35 | $22.35 | $22.02 | 0 |
| 2021-08-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.02 | 0 |
| 2021-08-19 | $22.35 | $22.35 | $22.35 | $22.35 | $22.02 | 10,000 |
| 2021-08-18 | $23.22 | $23.22 | $23.22 | $23.22 | $22.88 | 0 |
| 2021-08-17 | $23.22 | $23.22 | $23.22 | $23.22 | $22.88 | 0 |
| 2021-08-16 | $23.22 | $23.22 | $23.22 | $23.22 | $22.88 | 0 |
| 2021-08-13 | $23.22 | $23.22 | $23.22 | $23.22 | $22.88 | 0 |
| 2021-08-12 | $23.22 | $23.22 | $23.22 | $23.22 | $22.88 | 1,049 |
| 2021-08-11 | $23.19 | $23.19 | $23.19 | $23.19 | $22.85 | 0 |
| 2021-08-10 | $23.19 | $23.19 | $23.19 | $23.19 | $22.85 | 807 |
| 2021-08-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.06 | 0 |
| 2021-08-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.06 | 0 |
| 2021-08-05 | $23.40 | $23.40 | $23.40 | $23.40 | $23.06 | 0 |
| 2021-08-04 | $23.40 | $23.40 | $23.40 | $23.40 | $23.06 | 585 |
| 2021-08-03 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2021-08-02 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2021-07-30 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 1,825 |
| 2021-07-29 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2021-07-28 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 312 |
| 2021-07-27 | $26.07 | $26.07 | $26.07 | $26.07 | $25.69 | 0 |
| 2021-07-26 | $26.07 | $26.07 | $26.07 | $26.07 | $25.69 | 0 |
| 2021-07-23 | $26.07 | $26.07 | $26.07 | $26.07 | $25.69 | 8,072 |
| 2021-07-22 | $25.54 | $25.54 | $25.54 | $25.54 | $25.16 | 39,377 |
| 2021-07-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2021-07-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2021-07-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 1 |
| 2021-07-16 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2021-07-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2021-07-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2021-07-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2021-07-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2021-07-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2021-07-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2021-07-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2021-07-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2021-07-02 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 100 |
| 2021-07-01 | $25.88 | $25.88 | $25.88 | $25.88 | $25.50 | 0 |
| 2021-06-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.50 | 0 |
| 2021-06-29 | $25.88 | $25.88 | $25.88 | $25.88 | $25.50 | 0 |
| 2021-06-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.50 | 367 |
| 2021-06-25 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-24 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-23 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-22 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-21 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-18 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-17 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-16 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-15 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-14 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-11 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-10 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-09 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-08 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-07 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-04 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-03 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-02 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-06-01 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-05-28 | $27.42 | $27.42 | $27.42 | $27.42 | $27.02 | 0 |
| 2021-05-27 | $27.48 | $27.48 | $27.42 | $27.42 | $27.02 | 12,671 |
| 2021-05-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.62 | 0 |
| 2021-05-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.62 | 0 |
| 2021-05-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.62 | 0 |
| 2021-05-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.62 | 1,000 |
| 2021-05-20 | $25.30 | $25.30 | $25.30 | $25.30 | $24.93 | 278 |
| 2021-05-19 | $25.17 | $25.17 | $25.17 | $25.17 | $24.80 | 527 |
| 2021-05-18 | $26.25 | $26.25 | $26.25 | $26.25 | $25.87 | 0 |
| 2021-05-17 | $26.25 | $26.25 | $26.25 | $26.25 | $25.87 | 0 |
| 2021-05-14 | $26.25 | $26.25 | $26.25 | $26.25 | $25.87 | 0 |
| 2021-05-13 | $26.25 | $26.25 | $26.25 | $26.25 | $25.87 | 386 |
| 2021-05-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.52 | 0 |
| 2021-05-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.52 | 0 |
| 2021-05-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.52 | 0 |
| 2021-05-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.52 | 0 |
| 2021-05-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.52 | 4,000 |
| 2021-05-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.62 | 14,297 |
| 2021-05-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.18 | 13,750 |
| 2021-05-03 | $26.17 | $26.17 | $26.17 | $26.17 | $25.79 | 157 |
| 2021-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.60 | 0 |
| 2021-04-29 | $27.00 | $27.00 | $27.00 | $27.00 | $26.60 | 0 |
| 2021-04-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.60 | 500 |
| 2021-04-27 | $27.35 | $27.35 | $27.35 | $27.35 | $26.95 | 1,000 |
| 2021-04-26 | $27.45 | $27.50 | $27.45 | $27.50 | $27.10 | 2,000 |
| 2021-04-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.60 | 0 |
| 2021-04-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.60 | 0 |
| 2021-04-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.60 | 0 |
| 2021-04-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.60 | 8,000 |
| 2021-04-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.62 | 0 |
| 2021-04-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.62 | 0 |
| 2021-04-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.62 | 0 |
| 2021-04-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.62 | 1,500 |
| 2021-04-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.88 | 1,000 |
| 2021-04-12 | $25.15 | $25.15 | $25.15 | $25.15 | $24.78 | 0 |
| 2021-04-09 | $25.00 | $25.15 | $25.00 | $25.15 | $24.78 | 2,000 |
| 2021-04-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2021-04-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2021-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 1,000 |
| 2021-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 1,000 |
| 2021-04-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2021-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 1,763 |
| 2021-03-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2021-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2021-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2021-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2021-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2021-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2021-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2021-03-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2021-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 811 |
| 2021-03-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.24 | 1,284 |
| 2021-03-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.14 | 0 |
| 2021-03-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.14 | 0 |
| 2021-03-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.14 | 0 |
| 2021-03-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.14 | 0 |
| 2021-03-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.14 | 0 |
| 2021-03-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.14 | 0 |
| 2021-03-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.14 | 2 |
| 2021-03-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.14 | 1,082 |
| 2021-03-04 | $28.33 | $28.33 | $28.33 | $28.33 | $27.92 | 0 |
| 2021-03-03 | $28.33 | $28.33 | $28.33 | $28.33 | $27.92 | 0 |
| 2021-03-02 | $28.33 | $28.33 | $28.33 | $28.33 | $27.92 | 0 |
| 2021-03-01 | $28.33 | $28.33 | $28.33 | $28.33 | $27.92 | 0 |
| 2021-02-26 | $28.33 | $28.33 | $28.33 | $28.33 | $27.92 | 0 |
| 2021-02-25 | $28.33 | $28.33 | $28.33 | $28.33 | $27.92 | 11,000 |
| 2021-02-24 | $28.33 | $28.33 | $28.33 | $28.33 | $27.92 | 11,000 |
| 2021-02-23 | $28.33 | $28.33 | $28.33 | $28.33 | $27.92 | 1 |
| 2021-02-22 | $28.33 | $28.33 | $28.33 | $28.33 | $27.92 | 2 |
| 2021-02-19 | $28.31 | $28.33 | $28.18 | $28.33 | $27.92 | 20,000 |
| 2021-02-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.59 | 10,406 |
| 2021-02-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.59 | 0 |
| 2021-02-16 | $28.00 | $28.00 | $27.85 | $28.00 | $27.59 | 10,406 |
| 2021-02-12 | $26.25 | $26.25 | $26.25 | $26.25 | $25.87 | 24 |
| 2021-02-11 | $26.25 | $26.25 | $26.25 | $26.25 | $25.87 | 3 |
| 2021-02-10 | $26.25 | $26.25 | $26.25 | $26.25 | $25.87 | 0 |
| 2021-02-09 | $26.25 | $26.25 | $26.25 | $26.25 | $25.87 | 1,000 |
| 2021-02-08 | $26.25 | $26.25 | $26.25 | $26.25 | $25.87 | 0 |
| 2021-02-05 | $26.25 | $26.25 | $26.25 | $26.25 | $25.87 | 1,000 |
| 2021-02-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.61 | 0 |
| 2021-02-03 | $25.99 | $25.99 | $25.99 | $25.99 | $25.61 | 2 |
| 2021-02-02 | $25.99 | $25.99 | $25.99 | $25.99 | $25.61 | 0 |
| 2021-02-01 | $26.10 | $26.14 | $25.89 | $25.99 | $25.61 | 11,500 |
| 2021-01-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.91 | 10 |
| 2021-01-28 | $26.30 | $26.30 | $26.30 | $26.30 | $25.91 | 0 |
| 2021-01-27 | $26.30 | $26.30 | $26.30 | $26.30 | $25.91 | 0 |
| 2021-01-26 | $26.39 | $26.40 | $26.30 | $26.30 | $25.91 | 9,851 |
| 2021-01-25 | $27.17 | $27.17 | $27.17 | $27.17 | $26.77 | 10 |
| 2021-01-22 | $27.17 | $27.17 | $27.17 | $27.17 | $26.77 | 0 |
| 2021-01-21 | $27.17 | $27.17 | $27.17 | $27.17 | $26.77 | 2,918 |
| 2021-01-20 | $27.98 | $27.98 | $27.98 | $27.98 | $27.57 | 0 |
| 2021-01-19 | $27.98 | $27.98 | $27.98 | $27.98 | $27.57 | 10 |
| 2021-01-15 | $27.98 | $27.98 | $27.98 | $27.98 | $27.57 | 18 |
| 2021-01-14 | $27.98 | $27.98 | $27.98 | $27.98 | $27.57 | 0 |
| 2021-01-13 | $27.98 | $27.98 | $27.98 | $27.98 | $27.57 | 4,401 |
| 2021-01-12 | $27.98 | $27.98 | $27.98 | $27.98 | $27.57 | 5,599 |
| 2021-01-11 | $28.03 | $28.03 | $27.93 | $27.93 | $27.52 | 11,500 |
| 2021-01-08 | $28.40 | $28.40 | $28.40 | $28.40 | $27.98 | 10,000 |
| 2021-01-07 | $28.36 | $28.36 | $28.25 | $28.25 | $27.84 | 7,157 |
| 2021-01-06 | $28.55 | $28.55 | $28.48 | $28.55 | $28.13 | 35,650 |
| 2021-01-05 | $28.34 | $28.34 | $28.34 | $28.34 | $27.92 | 0 |
| 2021-01-04 | $28.34 | $28.34 | $28.34 | $28.34 | $27.92 | 12,770 |
| 2020-12-31 | $28.03 | $28.03 | $28.03 | $28.03 | $27.62 | 0 |
| 2020-12-30 | $28.01 | $28.03 | $27.80 | $28.03 | $27.62 | 20,006 |
| 2020-12-29 | $26.20 | $27.25 | $26.20 | $27.25 | $26.85 | 28,600 |
| 2020-12-28 | $26.71 | $26.71 | $26.71 | $26.71 | $26.32 | 101 |
| 2020-12-24 | $25.95 | $25.95 | $25.95 | $25.95 | $25.57 | 2,500 |
| 2020-12-23 | $25.95 | $25.95 | $25.95 | $25.95 | $25.57 | 10,000 |
| 2020-12-22 | $25.95 | $25.95 | $25.95 | $25.95 | $25.57 | 11,626 |
| 2020-12-21 | $25.42 | $25.50 | $25.42 | $25.50 | $25.13 | 6,500 |
| 2020-12-18 | $25.97 | $25.97 | $25.97 | $25.97 | $25.59 | 12,500 |
| 2020-12-17 | $25.97 | $25.97 | $25.80 | $25.80 | $25.42 | 11,897 |
| 2020-12-16 | $25.63 | $25.67 | $25.50 | $25.50 | $25.13 | 31,686 |
| 2020-12-15 | $25.00 | $25.35 | $25.00 | $25.35 | $24.98 | 35,000 |
| 2020-12-14 | $24.52 | $24.65 | $24.52 | $24.65 | $24.29 | 50,000 |
| 2020-12-11 | $23.65 | $23.65 | $23.65 | $23.65 | $23.30 | 0 |
| 2020-12-10 | $23.65 | $23.65 | $23.65 | $23.65 | $23.30 | 65,433 |
| 2020-12-09 | $23.65 | $23.65 | $23.65 | $23.65 | $23.30 | 37,726 |
| 2020-12-08 | $23.73 | $23.73 | $23.73 | $23.73 | $23.38 | 10,000 |
| 2020-12-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.52 | 31,199 |
| 2020-12-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.56 | 0 |
| 2020-12-03 | $23.01 | $23.04 | $22.90 | $22.90 | $22.56 | 15,100 |
| 2020-12-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.16 | 0 |
| 2020-12-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.16 | 0 |
| 2020-11-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.16 | 0 |
| 2020-11-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.16 | 0 |
| 2020-11-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.16 | 405 |
| 2020-11-24 | $23.55 | $25.00 | $23.54 | $25.00 | $24.63 | 30,500 |
| 2020-11-23 | $22.32 | $22.32 | $22.32 | $22.32 | $21.99 | 2,500 |
| 2020-11-20 | $22.00 | $22.32 | $22.00 | $22.32 | $21.99 | 47,531 |
| 2020-11-19 | $21.95 | $21.95 | $21.95 | $21.95 | $21.63 | 0 |
| 2020-11-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.63 | 4,563 |
| 2020-11-17 | $21.92 | $21.92 | $21.92 | $21.92 | $21.60 | 5,000 |
| 2020-11-16 | $21.92 | $21.92 | $21.92 | $21.92 | $21.60 | 22,500 |
| 2020-11-13 | $21.13 | $21.13 | $21.13 | $21.13 | $20.82 | 0 |
| 2020-11-12 | $21.13 | $21.13 | $21.13 | $21.13 | $20.82 | 0 |
| 2020-11-11 | $21.13 | $21.13 | $21.13 | $21.13 | $20.82 | 2,500 |
| 2020-11-10 | $21.13 | $21.13 | $21.13 | $21.13 | $20.82 | 20,000 |
| 2020-11-09 | $19.86 | $19.86 | $19.86 | $19.86 | $19.57 | 0 |
| 2020-11-06 | $19.86 | $19.86 | $19.86 | $19.86 | $19.57 | 2,635 |
| 2020-11-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.21 | 1 |
| 2020-11-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.21 | 12,000 |
| 2020-11-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.21 | 0 |
| 2020-11-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.21 | 0 |
| 2020-10-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.21 | 0 |
| 2020-10-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.21 | 0 |
| 2020-10-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.21 | 29 |
| 2020-10-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.21 | 2,000 |
| 2020-10-26 | $20.60 | $20.60 | $20.60 | $20.60 | $20.30 | 131 |
| 2020-10-23 | $19.82 | $19.82 | $19.82 | $19.82 | $19.53 | 0 |
| 2020-10-22 | $19.82 | $19.82 | $19.82 | $19.82 | $19.53 | 40,000 |
| 2020-10-21 | $20.43 | $20.43 | $20.43 | $20.43 | $20.13 | 6,500 |
| 2020-10-20 | $20.43 | $20.43 | $20.43 | $20.43 | $20.13 | 0 |
| 2020-10-19 | $20.43 | $20.43 | $20.43 | $20.43 | $20.13 | 41,960 |
| 2020-10-16 | $20.54 | $20.54 | $20.54 | $20.54 | $20.24 | 0 |
| 2020-10-15 | $20.54 | $20.54 | $20.54 | $20.54 | $20.24 | 3,798 |
| 2020-10-14 | $20.42 | $20.42 | $20.42 | $20.42 | $20.12 | 5,000 |
| 2020-10-13 | $20.42 | $20.42 | $20.42 | $20.42 | $20.12 | 2,764 |
| 2020-10-12 | $21.25 | $21.25 | $21.25 | $21.25 | $20.94 | 5,855 |
| 2020-10-09 | $21.13 | $21.13 | $21.13 | $21.13 | $20.82 | 12,804 |
| 2020-10-08 | $20.40 | $20.40 | $20.40 | $20.40 | $20.10 | 5,750 |
| 2020-10-07 | $19.30 | $19.30 | $19.30 | $19.30 | $19.02 | 32,500 |
| 2020-10-06 | $19.00 | $19.97 | $19.00 | $19.30 | $19.02 | 87,653 |
| 2020-10-05 | $19.27 | $19.60 | $19.00 | $19.60 | $19.31 | 18,380 |
| 2020-10-02 | $17.23 | $17.23 | $17.23 | $17.23 | $16.98 | 0 |
| 2020-10-01 | $17.23 | $17.23 | $17.23 | $17.23 | $16.98 | 0 |
| 2020-09-30 | $17.23 | $17.23 | $17.23 | $17.23 | $16.98 | 0 |
| 2020-09-29 | $17.23 | $17.23 | $17.23 | $17.23 | $16.98 | 0 |
| 2020-09-28 | $17.23 | $17.23 | $17.23 | $17.23 | $16.98 | 0 |
| 2020-09-25 | $17.23 | $17.23 | $17.23 | $17.23 | $16.98 | 0 |
| 2020-09-24 | $17.23 | $17.23 | $17.23 | $17.23 | $16.98 | 0 |
| 2020-09-23 | $17.23 | $17.23 | $17.23 | $17.23 | $16.98 | 0 |
| 2020-09-22 | $17.23 | $17.23 | $17.23 | $17.23 | $16.98 | 14,600 |
| 2020-09-21 | $17.23 | $17.23 | $17.23 | $17.23 | $16.98 | 0 |
| 2020-09-18 | $17.23 | $17.23 | $17.23 | $17.23 | $16.98 | 0 |
| 2020-09-17 | $17.23 | $17.23 | $17.23 | $17.23 | $16.98 | 6,783 |
| 2020-09-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.46 | 0 |
| 2020-09-15 | $16.70 | $16.70 | $16.70 | $16.70 | $16.46 | 330 |
| 2020-09-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.36 | 0 |
| 2020-09-11 | $16.60 | $16.60 | $16.60 | $16.60 | $16.36 | 0 |
| 2020-09-10 | $16.60 | $16.60 | $16.60 | $16.60 | $16.36 | 0 |
| 2020-09-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.36 | 0 |
| 2020-09-08 | $16.60 | $16.60 | $16.60 | $16.60 | $16.36 | 0 |
| 2020-09-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.36 | 0 |
| 2020-09-03 | $16.36 | $16.60 | $16.36 | $16.60 | $16.36 | 259,289 |
| 2020-09-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.75 | 55 |
| 2020-09-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.75 | 110 |
| 2020-08-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.55 | 1,001 |
| 2020-08-28 | $16.87 | $16.87 | $16.87 | $16.87 | $16.62 | 0 |
| 2020-08-27 | $16.87 | $16.87 | $16.87 | $16.87 | $16.62 | 28,000 |
| 2020-08-26 | $16.87 | $16.87 | $16.87 | $16.87 | $16.62 | 0 |
| 2020-08-25 | $16.87 | $16.87 | $16.87 | $16.87 | $16.62 | 35,000 |
| 2020-08-24 | $17.45 | $17.45 | $17.45 | $17.45 | $17.19 | 0 |
| 2020-08-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.19 | 0 |
| 2020-08-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.19 | 0 |
| 2020-08-19 | $17.45 | $17.45 | $17.45 | $17.45 | $17.19 | 0 |
| 2020-08-18 | $17.45 | $17.45 | $17.45 | $17.45 | $17.19 | 0 |
| 2020-08-17 | $17.45 | $17.45 | $17.45 | $17.45 | $17.19 | 0 |
| 2020-08-14 | $17.45 | $17.45 | $17.45 | $17.45 | $17.19 | 600 |
| 2020-08-13 | $16.35 | $16.35 | $16.35 | $16.35 | $16.11 | 2,500 |
| 2020-08-12 | $16.35 | $16.35 | $16.35 | $16.35 | $16.11 | 17,410 |
| 2020-08-11 | $16.35 | $16.35 | $16.35 | $16.35 | $16.11 | 5,000 |
| 2020-08-10 | $16.35 | $16.35 | $16.35 | $16.35 | $16.11 | 500 |
| 2020-08-07 | $16.46 | $16.46 | $16.46 | $16.46 | $16.21 | 0 |
| 2020-08-06 | $16.46 | $16.46 | $16.46 | $16.46 | $16.21 | 2,500 |
| 2020-08-05 | $16.46 | $16.46 | $16.46 | $16.46 | $16.21 | 2,510 |
| 2020-08-04 | $14.87 | $14.87 | $14.87 | $14.87 | $14.65 | 0 |
| 2020-08-03 | $14.87 | $14.87 | $14.87 | $14.87 | $14.65 | 0 |
| 2020-07-31 | $14.87 | $14.87 | $14.87 | $14.87 | $14.65 | 2,500 |
| 2020-07-30 | $14.87 | $14.87 | $14.87 | $14.87 | $14.65 | 5,000 |
| 2020-07-29 | $14.87 | $14.87 | $14.87 | $14.87 | $14.65 | 0 |
| 2020-07-28 | $14.87 | $14.87 | $14.87 | $14.87 | $14.65 | 0 |
| 2020-07-27 | $14.87 | $14.87 | $14.87 | $14.87 | $14.65 | 2,500 |
| 2020-07-24 | $14.87 | $14.87 | $14.87 | $14.87 | $14.65 | 2,500 |
| 2020-07-23 | $14.87 | $14.87 | $14.87 | $14.87 | $14.65 | 2,500 |
| 2020-07-22 | $14.87 | $14.87 | $14.87 | $14.87 | $14.65 | 2,500 |
| 2020-07-21 | $14.87 | $14.87 | $14.87 | $14.87 | $14.65 | 5,000 |
| 2020-07-20 | $14.56 | $14.56 | $14.53 | $14.53 | $14.32 | 18,750 |
| 2020-07-17 | $13.62 | $13.62 | $13.62 | $13.62 | $13.42 | 0 |
| 2020-07-16 | $13.62 | $13.62 | $13.62 | $13.62 | $13.42 | 0 |
| 2020-07-15 | $13.62 | $13.62 | $13.62 | $13.62 | $13.42 | 2,500 |
| 2020-07-14 | $13.62 | $13.62 | $13.62 | $13.62 | $13.42 | 0 |
| 2020-07-13 | $13.62 | $13.62 | $13.62 | $13.62 | $13.42 | 0 |
| 2020-07-10 | $13.62 | $13.62 | $13.62 | $13.62 | $13.42 | 0 |
| 2020-07-09 | $13.62 | $13.62 | $13.62 | $13.62 | $13.42 | 0 |
| 2020-07-08 | $13.62 | $13.62 | $13.62 | $13.62 | $13.42 | 0 |
| 2020-07-07 | $13.62 | $13.62 | $13.62 | $13.62 | $13.42 | 0 |
| 2020-07-06 | $13.62 | $13.62 | $13.62 | $13.62 | $13.42 | 129,573 |
| 2020-07-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.06 | 14,000 |
| 2020-07-01 | $13.10 | $13.10 | $13.10 | $13.10 | $12.91 | 0 |
| 2020-06-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.91 | 0 |
| 2020-06-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.91 | 0 |
| 2020-06-26 | $13.10 | $13.10 | $13.10 | $13.10 | $12.91 | 378 |
| 2020-06-25 | $13.10 | $13.10 | $13.10 | $13.10 | $12.91 | 0 |
| 2020-06-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.91 | 3,512 |
| 2020-06-23 | $12.44 | $12.44 | $12.44 | $12.44 | $12.26 | 2,500 |
| 2020-06-22 | $12.44 | $12.44 | $12.44 | $12.44 | $12.26 | 2,500 |
| 2020-06-19 | $12.44 | $12.44 | $12.44 | $12.44 | $12.26 | 0 |
| 2020-06-18 | $12.44 | $12.44 | $12.44 | $12.44 | $12.26 | 0 |
| 2020-06-17 | $12.44 | $12.44 | $12.44 | $12.44 | $12.26 | 0 |
| 2020-06-16 | $12.44 | $12.44 | $12.44 | $12.44 | $12.26 | 0 |
| 2020-06-15 | $12.44 | $12.44 | $12.44 | $12.44 | $12.26 | 0 |
| 2020-06-12 | $12.44 | $12.44 | $12.44 | $12.44 | $12.26 | 0 |
| 2020-06-11 | $12.44 | $12.44 | $12.44 | $12.44 | $12.25 | 2,086 |
| 2020-06-10 | $13.65 | $13.65 | $13.65 | $13.65 | $13.45 | 0 |
| 2020-06-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.45 | 1,248 |
| 2020-06-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.36 | 2,500 |
| 2020-06-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.35 | 0 |
| 2020-06-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.35 | 0 |
| 2020-06-03 | $13.46 | $13.55 | $13.46 | $13.55 | $13.35 | 42,500 |
| 2020-06-02 | $13.04 | $13.04 | $13.04 | $13.04 | $12.85 | 5,000 |
| 2020-06-01 | $12.47 | $12.47 | $12.47 | $12.47 | $12.29 | 8,026 |
| 2020-05-29 | $12.28 | $12.28 | $12.28 | $12.28 | $12.10 | 0 |
| 2020-05-28 | $12.28 | $12.28 | $12.28 | $12.28 | $12.10 | 1,970 |
| 2020-05-27 | $11.57 | $11.57 | $11.57 | $11.57 | $11.40 | 2,500 |
| 2020-05-26 | $11.57 | $11.57 | $11.57 | $11.57 | $11.40 | 0 |
| 2020-05-22 | $11.57 | $11.57 | $11.57 | $11.57 | $11.40 | 819 |
| 2020-05-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 0 |
| 2020-05-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 1,000 |
| 2020-05-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.43 | 0 |
| 2020-05-18 | $10.58 | $10.58 | $10.58 | $10.58 | $10.43 | 0 |
| 2020-05-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.43 | 0 |
| 2020-05-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.43 | 0 |
| 2020-05-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.43 | 301 |
| 2020-05-12 | $11.33 | $11.33 | $11.33 | $11.33 | $11.16 | 0 |
| 2020-05-11 | $11.33 | $11.33 | $11.33 | $11.33 | $11.16 | 15,000 |
| 2020-05-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.23 | 0 |
| 2020-05-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.23 | 0 |
| 2020-05-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.23 | 2,500 |
| 2020-05-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.23 | 18 |
| 2020-05-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.23 | 0 |
| 2020-05-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.23 | 8,050 |
| 2020-04-30 | $11.40 | $11.40 | $11.40 | $11.40 | $11.23 | 60,000 |
| 2020-04-29 | $11.40 | $11.40 | $11.40 | $11.40 | $11.23 | 2,500 |
| 2020-04-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.23 | 2,500 |
| 2020-04-27 | $10.01 | $10.01 | $10.01 | $10.01 | $9.86 | 0 |
| 2020-04-24 | $10.01 | $10.01 | $10.01 | $10.01 | $9.86 | 0 |
| 2020-04-23 | $10.01 | $10.01 | $10.01 | $10.01 | $9.86 | 0 |
| 2020-04-22 | $10.01 | $10.01 | $10.01 | $10.01 | $9.86 | 5,189 |
| 2020-04-21 | $9.63 | $9.69 | $9.63 | $9.69 | $9.55 | 5,165 |
| 2020-04-20 | $11.98 | $11.98 | $11.98 | $11.98 | $11.80 | 0 |
| 2020-04-17 | $11.98 | $11.98 | $11.98 | $11.98 | $11.80 | 0 |
| 2020-04-16 | $11.98 | $11.98 | $11.98 | $11.98 | $11.80 | 0 |
| 2020-04-15 | $11.98 | $11.98 | $11.98 | $11.98 | $11.80 | 1,413 |
| 2020-04-14 | $11.98 | $11.98 | $11.98 | $11.98 | $11.80 | 0 |
| 2020-04-13 | $10.60 | $11.98 | $10.60 | $11.98 | $11.80 | 8,340 |
| 2020-04-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.23 | 2,500 |
| 2020-04-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.84 | 0 |
| 2020-04-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.84 | 692 |
| 2020-04-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.17 | 0 |
| 2020-04-03 | $9.31 | $9.31 | $9.31 | $9.31 | $9.17 | 576 |
| 2020-04-02 | $9.09 | $9.09 | $9.09 | $9.09 | $8.96 | 0 |
| 2020-04-01 | $9.09 | $9.09 | $9.09 | $9.09 | $8.96 | 10,589 |
| 2020-03-31 | $8.90 | $8.90 | $8.85 | $8.85 | $8.72 | 10,248 |
| 2020-03-30 | $8.76 | $8.76 | $8.76 | $8.76 | $8.63 | 0 |
| 2020-03-27 | $8.35 | $8.76 | $8.35 | $8.76 | $8.63 | 5,415 |
| 2020-03-26 | $8.14 | $8.14 | $8.14 | $8.14 | $8.02 | 0 |
| 2020-03-25 | $8.14 | $8.14 | $8.14 | $8.14 | $8.02 | 0 |
| 2020-03-24 | $8.14 | $8.14 | $8.14 | $8.14 | $8.02 | 0 |
| 2020-03-23 | $8.12 | $8.20 | $8.12 | $8.14 | $8.02 | 2,742 |
| 2020-03-20 | $10.08 | $10.08 | $10.08 | $10.08 | $9.93 | 0 |
| 2020-03-19 | $10.08 | $10.08 | $10.08 | $10.08 | $9.93 | 505 |
| 2020-03-18 | $10.08 | $10.08 | $10.08 | $10.08 | $9.93 | 0 |
| 2020-03-17 | $10.08 | $10.08 | $10.08 | $10.08 | $9.93 | 2,384 |
| 2020-03-16 | $9.48 | $9.48 | $9.48 | $9.48 | $9.34 | 553 |
| 2020-03-13 | $14.52 | $14.52 | $14.52 | $14.52 | $14.31 | 0 |
| 2020-03-12 | $14.52 | $14.52 | $14.52 | $14.52 | $14.31 | 0 |
| 2020-03-11 | $14.52 | $14.52 | $14.52 | $14.52 | $14.31 | 0 |
| 2020-03-10 | $14.52 | $14.52 | $14.52 | $14.52 | $14.31 | 447 |
| 2020-03-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.77 | 0 |
| 2020-03-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.77 | 0 |
| 2020-03-05 | $16.53 | $16.53 | $14.30 | $16.00 | $15.77 | 3,767 |
| 2020-03-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 0 |
| 2020-03-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 1 |
| 2020-03-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 1,403 |
| 2020-02-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.24 | 0 |
| 2020-02-27 | $17.68 | $17.68 | $17.50 | $17.50 | $17.24 | 23,970 |
| 2020-02-26 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 308 |
| 2020-02-25 | $16.05 | $16.05 | $16.05 | $16.05 | $15.81 | 8,000 |
| 2020-02-24 | $16.05 | $16.05 | $16.05 | $16.05 | $15.81 | 6,235 |
| 2020-02-21 | $17.37 | $17.37 | $17.37 | $17.37 | $17.12 | 1,571 |
| 2020-02-20 | $17.71 | $17.71 | $17.71 | $17.71 | $17.45 | 1,248 |
| 2020-02-19 | $17.92 | $17.92 | $17.92 | $17.92 | $17.66 | 0 |
| 2020-02-18 | $17.92 | $17.92 | $17.92 | $17.92 | $17.66 | 0 |
| 2020-02-14 | $17.92 | $17.92 | $17.92 | $17.92 | $17.66 | 0 |
| 2020-02-13 | $17.92 | $17.92 | $17.92 | $17.92 | $17.66 | 0 |
| 2020-02-12 | $17.92 | $17.92 | $17.92 | $17.92 | $17.66 | 215 |
| 2020-02-11 | $17.92 | $17.92 | $17.92 | $17.92 | $17.66 | 0 |
| 2020-02-10 | $17.92 | $17.92 | $17.92 | $17.92 | $17.66 | 0 |
| 2020-02-07 | $17.92 | $17.92 | $17.92 | $17.92 | $17.66 | 0 |
| 2020-02-06 | $17.92 | $17.92 | $17.92 | $17.92 | $17.66 | 0 |
| 2020-02-04 | $17.92 | $17.92 | $17.92 | $17.92 | $17.66 | 0 |
| 2020-02-03 | $17.92 | $17.92 | $17.92 | $17.92 | $17.66 | 0 |
| 2020-01-31 | $17.92 | $17.92 | $17.92 | $17.92 | $17.66 | 0 |
| 2020-01-29 | $17.92 | $17.92 | $17.92 | $17.92 | $17.66 | 776 |
| 2020-01-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.54 | 0 |
| 2020-01-27 | $17.80 | $17.80 | $17.80 | $17.80 | $17.54 | 2,900 |
| 2020-01-24 | $19.45 | $19.45 | $19.45 | $19.45 | $19.17 | 0 |
| 2020-01-23 | $19.45 | $19.45 | $19.45 | $19.45 | $19.17 | 0 |
| 2020-01-22 | $19.45 | $19.45 | $19.45 | $19.45 | $19.17 | 0 |
| 2020-01-21 | $19.45 | $19.45 | $19.45 | $19.45 | $19.17 | 0 |
| 2020-01-17 | $19.45 | $19.45 | $19.45 | $19.45 | $19.17 | 0 |
| 2020-01-16 | $19.45 | $19.45 | $19.45 | $19.45 | $19.17 | 0 |
| 2020-01-15 | $19.45 | $19.45 | $19.45 | $19.45 | $19.17 | 0 |
| 2020-01-14 | $19.45 | $19.45 | $19.45 | $19.45 | $19.17 | 0 |
| 2020-01-13 | $19.45 | $19.45 | $19.45 | $19.45 | $19.17 | 20,000 |
| 2020-01-10 | $19.60 | $19.60 | $19.60 | $19.60 | $19.31 | 0 |
| 2020-01-09 | $19.60 | $19.60 | $19.60 | $19.60 | $19.31 | 0 |
| 2020-01-08 | $19.60 | $19.60 | $19.60 | $19.60 | $19.31 | 0 |
| 2020-01-07 | $19.60 | $19.60 | $19.60 | $19.60 | $19.31 | 0 |
| 2020-01-06 | $19.60 | $19.60 | $19.60 | $19.60 | $19.31 | 0 |
| 2020-01-03 | $19.55 | $19.75 | $19.50 | $19.60 | $19.31 | 15,400 |
| 2020-01-02 | $19.75 | $19.75 | $19.60 | $19.60 | $19.31 | 3,376 |
| 2019-12-31 | $19.70 | $19.85 | $19.70 | $19.85 | $19.56 | 7,480 |
| 2019-12-30 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 15,000 |
| 2019-12-27 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 387 |
| 2019-12-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.56 | 0 |
| 2019-12-24 | $19.85 | $19.85 | $19.85 | $19.85 | $19.56 | 0 |
| 2019-12-23 | $19.85 | $19.85 | $19.85 | $19.85 | $19.56 | 17,245 |
| 2019-12-20 | $20.09 | $20.09 | $20.09 | $20.09 | $19.80 | 1,340 |
| 2019-12-19 | $20.00 | $20.13 | $20.00 | $20.09 | $19.80 | 2,449 |
| 2019-12-18 | $20.32 | $20.32 | $20.32 | $20.32 | $20.02 | 2,000 |
| 2019-12-17 | $20.32 | $20.32 | $20.32 | $20.32 | $20.02 | 10,463 |
| 2019-12-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.45 | 656 |
| 2019-12-13 | $18.99 | $18.99 | $18.99 | $18.99 | $18.71 | 0 |
| 2019-12-12 | $18.99 | $18.99 | $18.99 | $18.99 | $18.71 | 0 |
| 2019-12-11 | $18.99 | $18.99 | $18.99 | $18.99 | $18.71 | 0 |
| 2019-12-10 | $18.99 | $18.99 | $18.99 | $18.99 | $18.71 | 0 |
| 2019-12-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.71 | 2,500 |
| 2019-12-06 | $18.15 | $18.15 | $18.15 | $18.15 | $17.88 | 0 |
| 2019-12-05 | $18.15 | $18.15 | $18.15 | $18.15 | $17.88 | 108 |
| 2019-12-04 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 0 |
| 2019-12-03 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 0 |
| 2019-12-02 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 0 |
| 2019-11-29 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 0 |
| 2019-11-27 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 0 |
| 2019-11-26 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 0 |
| 2019-11-25 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 0 |
| 2019-11-22 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 0 |
| 2019-11-21 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 0 |
| 2019-11-20 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 0 |
| 2019-11-19 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 0 |
| 2019-11-18 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 0 |
| 2019-11-15 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 0 |
| 2019-11-14 | $18.20 | $18.20 | $18.10 | $18.10 | $17.83 | 37,872 |
| 2019-11-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.57 | 0 |
| 2019-11-12 | $18.85 | $18.85 | $18.85 | $18.85 | $18.57 | 2,000 |
| 2019-11-11 | $17.65 | $17.65 | $17.65 | $17.65 | $17.39 | 0 |
| 2019-11-08 | $17.65 | $17.65 | $17.65 | $17.65 | $17.39 | 0 |
| 2019-11-07 | $17.65 | $17.65 | $17.65 | $17.65 | $17.39 | 0 |
| 2019-11-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.39 | 0 |
| 2019-11-05 | $17.65 | $17.65 | $17.65 | $17.65 | $17.39 | 0 |
| 2019-11-04 | $17.65 | $17.65 | $17.65 | $17.65 | $17.39 | 0 |
| 2019-11-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.39 | 0 |
| 2019-10-31 | $17.65 | $17.65 | $17.65 | $17.65 | $17.39 | 0 |
| 2019-10-30 | $17.65 | $17.65 | $17.65 | $17.65 | $17.39 | 500 |
| 2019-10-29 | $16.48 | $16.48 | $16.48 | $16.48 | $16.24 | 0 |
| 2019-10-28 | $16.48 | $16.48 | $16.48 | $16.48 | $16.24 | 0 |
| 2019-10-25 | $16.48 | $16.48 | $16.48 | $16.48 | $16.24 | 0 |
| 2019-10-24 | $16.48 | $16.48 | $16.48 | $16.48 | $16.24 | 0 |
| 2019-10-23 | $16.48 | $16.48 | $16.48 | $16.48 | $16.24 | 0 |
| 2019-10-22 | $16.48 | $16.48 | $16.48 | $16.48 | $16.24 | 0 |
| 2019-10-21 | $16.48 | $16.48 | $16.48 | $16.48 | $16.24 | 0 |
| 2019-10-18 | $16.48 | $16.48 | $16.48 | $16.48 | $16.24 | 0 |
| 2019-10-17 | $16.48 | $16.48 | $16.48 | $16.48 | $16.24 | 0 |
| 2019-10-16 | $16.48 | $16.48 | $16.48 | $16.48 | $16.24 | 0 |
| 2019-10-15 | $16.48 | $16.48 | $16.48 | $16.48 | $16.24 | 0 |
| 2019-10-14 | $16.48 | $16.48 | $16.48 | $16.48 | $16.24 | 0 |
| 2019-10-11 | $16.28 | $16.28 | $16.28 | $16.28 | $16.04 | 20,000 |
| 2019-10-10 | $16.48 | $16.48 | $16.48 | $16.48 | $16.24 | 0 |
| 2019-10-09 | $16.48 | $16.48 | $16.48 | $16.48 | $16.04 | 100 |
| 2019-10-08 | $16.24 | $16.24 | $16.24 | $16.24 | $15.81 | 0 |
| 2019-10-07 | $16.24 | $16.24 | $16.24 | $16.24 | $15.81 | 70 |
| 2019-10-04 | $16.24 | $16.24 | $16.24 | $16.24 | $15.81 | 5,973 |
| 2019-10-03 | $16.25 | $16.25 | $16.25 | $16.25 | $15.82 | 3,100 |
| 2019-10-02 | $19.84 | $19.84 | $19.84 | $19.84 | $19.31 | 0 |
| 2019-10-01 | $19.84 | $19.84 | $19.84 | $19.84 | $19.31 | 0 |
| 2019-09-30 | $19.84 | $19.84 | $19.84 | $19.84 | $19.31 | 0 |
| 2019-09-27 | $19.84 | $19.84 | $19.84 | $19.84 | $19.31 | 0 |
| 2019-09-26 | $19.84 | $19.84 | $19.84 | $19.84 | $19.31 | 0 |
| 2019-09-25 | $19.84 | $19.84 | $19.84 | $19.84 | $19.31 | 0 |
| 2019-09-24 | $19.84 | $19.84 | $19.84 | $19.84 | $19.31 | 0 |
| 2019-09-23 | $19.84 | $19.84 | $19.84 | $19.84 | $19.31 | 0 |
| 2019-09-20 | $19.84 | $19.84 | $19.84 | $19.84 | $19.31 | 0 |
| 2019-09-19 | $19.84 | $19.84 | $19.84 | $19.84 | $19.31 | 0 |
| 2019-09-18 | $19.84 | $19.84 | $19.84 | $19.84 | $19.31 | 41 |
| 2019-09-17 | $19.84 | $19.84 | $19.84 | $19.84 | $19.31 | 0 |
| 2019-09-16 | $19.84 | $19.84 | $19.84 | $19.84 | $19.31 | 10,126 |
| 2019-09-13 | $19.12 | $19.12 | $19.12 | $19.12 | $18.61 | 0 |
| 2019-09-12 | $19.12 | $19.12 | $19.12 | $19.12 | $18.61 | 0 |
| 2019-09-11 | $19.12 | $19.12 | $19.12 | $19.12 | $18.61 | 100 |
| 2019-09-10 | $16.80 | $16.80 | $16.80 | $16.80 | $16.35 | 0 |
| 2019-09-09 | $16.80 | $16.80 | $16.80 | $16.80 | $16.35 | 0 |
| 2019-09-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.35 | 493 |
| 2019-09-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.35 | 0 |
| 2019-09-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.35 | 0 |
| 2019-09-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.35 | 450 |
| 2019-08-30 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 0 |
| 2019-08-29 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 0 |
| 2019-08-28 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 0 |
| 2019-08-27 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 0 |
| 2019-08-26 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 0 |
| 2019-08-23 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 2,522 |
| 2019-08-22 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 0 |
| 2019-08-21 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 0 |
| 2019-08-20 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 0 |
| 2019-08-19 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 0 |
| 2019-08-15 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 100 |
| 2019-08-14 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 100 |
| 2019-08-13 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 28 |
| 2019-08-12 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 123 |
| 2019-08-09 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 2,700 |
| 2019-08-08 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 2,700 |
| 2019-08-07 | $16.04 | $16.04 | $16.04 | $16.04 | $15.61 | 2,716 |
| 2019-08-06 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 1,831 |
| 2019-08-05 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 100 |
| 2019-08-02 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 100 |
| 2019-08-01 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 100 |
| 2019-07-31 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 100 |
| 2019-07-30 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 100 |
| 2019-07-29 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 100 |
| 2019-07-26 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 0 |
| 2019-07-25 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 0 |
| 2019-07-24 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 0 |
| 2019-07-23 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 0 |
| 2019-07-22 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 0 |
| 2019-07-19 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 0 |
| 2019-07-18 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 25 |
| 2019-07-17 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 0 |
| 2019-07-16 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 0 |
| 2019-07-15 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 0 |
| 2019-07-12 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 0 |
| 2019-07-11 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 0 |
| 2019-07-10 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 2,500 |
| 2019-07-09 | $19.70 | $19.70 | $19.70 | $19.70 | $19.18 | 0 |
| 2019-07-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.18 | 0 |
| 2019-07-05 | $19.70 | $19.70 | $19.70 | $19.70 | $19.18 | 0 |
| 2019-07-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.18 | 2,180 |
| 2019-07-02 | $19.70 | $19.70 | $19.70 | $19.70 | $19.18 | 0 |
| 2019-07-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.18 | 5,290 |
| 2019-06-28 | $19.66 | $19.66 | $19.66 | $19.66 | $19.14 | 0 |
| 2019-06-27 | $19.66 | $19.66 | $19.66 | $19.66 | $19.14 | 0 |
| 2019-06-26 | $19.66 | $19.66 | $19.66 | $19.66 | $19.14 | 0 |
| 2019-06-25 | $19.66 | $19.66 | $19.66 | $19.66 | $19.14 | 0 |
| 2019-06-24 | $19.66 | $19.66 | $19.66 | $19.66 | $19.14 | 40 |
| 2019-06-21 | $19.66 | $19.66 | $19.66 | $19.66 | $19.14 | 0 |
| 2019-06-19 | $19.66 | $19.66 | $19.66 | $19.66 | $19.14 | 6,132 |
| 2019-06-18 | $19.66 | $19.66 | $19.66 | $19.66 | $19.14 | 0 |
| 2019-06-17 | $19.66 | $19.66 | $19.66 | $19.66 | $19.14 | 0 |
| 2019-06-14 | $19.66 | $19.66 | $19.66 | $19.66 | $19.14 | 0 |
| 2019-06-13 | $19.66 | $19.66 | $19.66 | $19.66 | $19.14 | 0 |
| 2019-06-12 | $19.66 | $19.66 | $19.66 | $19.66 | $19.14 | 100 |
| 2019-06-11 | $20.32 | $20.32 | $20.32 | $20.32 | $19.78 | 100 |
| 2019-06-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 622 |
| 2019-06-06 | $18.65 | $18.65 | $18.65 | $18.65 | $18.16 | 0 |
| 2019-06-05 | $18.65 | $18.65 | $18.65 | $18.65 | $18.16 | 300 |
| 2019-06-03 | $18.40 | $18.40 | $18.40 | $18.40 | $17.91 | 0 |
| 2019-05-31 | $18.40 | $18.40 | $18.40 | $18.40 | $17.91 | 1,030 |
| 2019-05-30 | $19.39 | $19.39 | $19.39 | $19.39 | $18.88 | 493 |
| 2019-05-29 | $19.39 | $19.39 | $19.39 | $19.39 | $18.88 | 0 |
| 2019-05-28 | $19.39 | $19.39 | $19.39 | $19.39 | $18.88 | 0 |
| 2019-05-24 | $19.39 | $19.39 | $19.39 | $19.39 | $18.88 | 0 |
| 2019-05-23 | $19.39 | $19.39 | $19.39 | $19.39 | $18.88 | 0 |
| 2019-05-22 | $19.39 | $19.39 | $19.39 | $19.39 | $18.88 | 100 |
| 2019-05-21 | $20.80 | $20.80 | $20.80 | $20.80 | $20.25 | 0 |
| 2019-05-20 | $20.80 | $20.80 | $20.80 | $20.80 | $20.25 | 0 |
| 2019-05-17 | $20.80 | $20.80 | $20.80 | $20.80 | $20.25 | 0 |
| 2019-05-16 | $20.80 | $20.80 | $20.80 | $20.80 | $20.25 | 0 |
| 2019-05-15 | $20.80 | $20.80 | $20.80 | $20.80 | $20.25 | 0 |
| 2019-05-14 | $20.80 | $20.80 | $20.80 | $20.80 | $20.25 | 50 |
| 2019-05-13 | $20.80 | $20.80 | $20.80 | $20.80 | $20.25 | 0 |
| 2019-05-10 | $20.80 | $20.80 | $20.80 | $20.80 | $20.25 | 0 |
| 2019-05-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.25 | 0 |
| 2019-05-08 | $20.80 | $20.80 | $20.80 | $20.80 | $20.25 | 0 |
| 2019-05-07 | $20.80 | $20.80 | $20.80 | $20.80 | $20.25 | 2,000 |
| 2019-05-06 | $23.30 | $23.30 | $23.30 | $23.30 | $22.68 | 0 |
| 2019-05-03 | $23.30 | $23.30 | $23.30 | $23.30 | $22.68 | 0 |
| 2019-05-02 | $23.30 | $23.30 | $23.30 | $23.30 | $22.68 | 0 |
| 2019-05-01 | $23.30 | $23.30 | $23.30 | $23.30 | $22.68 | 0 |
| 2019-04-30 | $23.30 | $23.30 | $23.30 | $23.30 | $22.68 | 0 |
| 2019-04-29 | $22.89 | $22.89 | $22.89 | $22.89 | $22.29 | 0 |
| 2019-04-26 | $23.30 | $23.30 | $23.30 | $23.30 | $22.68 | 108 |
| 2019-04-25 | $23.30 | $23.30 | $23.30 | $23.30 | $22.68 | 0 |
| 2019-04-24 | $23.30 | $23.30 | $23.30 | $23.30 | $22.31 | 0 |
| 2019-04-23 | $23.30 | $23.30 | $23.30 | $23.30 | $22.31 | 500 |
| 2019-04-22 | $22.50 | $22.50 | $22.50 | $22.50 | $21.54 | 0 |
| 2019-04-18 | $22.50 | $22.50 | $22.50 | $22.50 | $21.54 | 0 |
| 2019-04-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.54 | 0 |
| 2019-04-15 | $22.45 | $22.50 | $22.45 | $22.50 | $21.54 | 22,639 |
| 2019-04-12 | $21.70 | $21.70 | $21.70 | $21.70 | $20.77 | 0 |
| 2019-04-11 | $21.70 | $21.70 | $21.70 | $21.70 | $20.77 | 0 |
| 2019-04-10 | $21.70 | $21.70 | $21.70 | $21.70 | $20.77 | 0 |
| 2019-04-09 | $21.70 | $21.70 | $21.70 | $21.70 | $20.77 | 0 |
| 2019-04-08 | $21.70 | $21.70 | $21.70 | $21.70 | $20.77 | 0 |
| 2019-04-05 | $21.70 | $21.70 | $21.70 | $21.70 | $20.77 | 0 |
| 2019-04-04 | $21.70 | $21.70 | $21.70 | $21.70 | $20.77 | 0 |
| 2019-04-03 | $21.98 | $21.98 | $21.70 | $21.70 | $20.77 | 20,400 |
| 2019-04-02 | $20.01 | $20.01 | $20.01 | $20.01 | $19.16 | 0 |
| 2019-04-01 | $20.01 | $20.01 | $20.01 | $20.01 | $19.16 | 0 |
| 2019-03-29 | $20.01 | $20.01 | $20.01 | $20.01 | $19.16 | 0 |
| 2019-03-28 | $20.01 | $20.01 | $20.01 | $20.01 | $19.16 | 100 |
| 2019-03-27 | $19.80 | $19.80 | $19.80 | $19.80 | $18.96 | 250 |
| 2019-03-26 | $21.15 | $21.15 | $21.15 | $21.15 | $20.25 | 0 |
| 2019-03-25 | $21.15 | $21.15 | $21.15 | $21.15 | $20.25 | 0 |
| 2019-03-22 | $21.15 | $21.15 | $21.15 | $21.15 | $20.25 | 0 |
| 2019-03-21 | $21.15 | $21.15 | $21.15 | $21.15 | $20.25 | 821 |
| 2019-03-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.10 | 0 |
| 2019-03-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.10 | 1,000 |
| 2019-03-14 | $20.55 | $20.55 | $20.55 | $20.55 | $19.67 | 0 |
| 2019-03-13 | $20.55 | $20.55 | $20.55 | $20.55 | $19.67 | 0 |
| 2019-03-12 | $20.76 | $20.76 | $20.55 | $20.55 | $19.67 | 7,810 |
| 2019-03-11 | $20.50 | $20.76 | $20.50 | $20.76 | $19.87 | 300 |
| 2019-03-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.10 | 0 |
| 2019-03-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.10 | 160 |
| 2019-03-06 | $21.59 | $21.59 | $21.59 | $21.59 | $20.67 | 0 |
| 2019-03-05 | $21.59 | $21.59 | $21.59 | $21.59 | $20.67 | 0 |
| 2019-03-04 | $21.59 | $21.59 | $21.59 | $21.59 | $20.67 | 0 |
| 2019-03-01 | $21.59 | $21.59 | $21.59 | $21.59 | $20.67 | 0 |
| 2019-02-28 | $21.59 | $21.59 | $21.59 | $21.59 | $20.67 | 31,181 |
| 2019-02-27 | $21.10 | $21.10 | $21.10 | $21.10 | $20.20 | 0 |
| 2019-02-26 | $21.10 | $21.10 | $21.10 | $21.10 | $20.20 | 14,090 |
| 2019-02-22 | $21.18 | $21.18 | $21.00 | $21.00 | $20.10 | 1,374 |
| 2019-02-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.10 | 264 |
| 2019-02-20 | $19.53 | $19.53 | $19.53 | $19.53 | $18.70 | 0 |
| 2019-02-19 | $19.53 | $19.53 | $19.53 | $19.53 | $18.69 | 1,777 |
| 2019-02-15 | $19.53 | $19.53 | $19.53 | $19.53 | $18.70 | 0 |
| 2019-02-14 | $19.53 | $19.53 | $19.53 | $19.53 | $18.70 | 0 |
| 2019-02-13 | $19.53 | $19.53 | $19.53 | $19.53 | $18.70 | 50 |
| 2019-02-12 | $19.53 | $19.53 | $19.53 | $19.53 | $18.70 | 0 |
| 2019-02-11 | $19.53 | $19.53 | $19.53 | $19.53 | $18.70 | 0 |
| 2019-02-08 | $19.53 | $19.53 | $19.53 | $19.53 | $18.70 | 0 |
| 2019-02-07 | $19.53 | $19.53 | $19.53 | $19.53 | $18.69 | 1,821 |
| 2019-02-06 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-02-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-02-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-02-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-31 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-25 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-24 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-23 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-18 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-17 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-16 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-15 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-14 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 1,780 |
| 2019-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-10 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-09 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-08 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 6,030 |
| 2019-01-07 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 0 |
| 2019-01-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 425 |
| 2019-01-03 | $15.93 | $15.93 | $15.93 | $15.93 | $15.25 | 27,100 |
| 2019-01-02 | $15.93 | $15.93 | $15.93 | $15.93 | $15.25 | 2,060 |
| 2018-12-28 | $15.50 | $15.50 | $15.50 | $15.50 | $14.84 | 29,000 |
| 2018-12-27 | $15.50 | $15.50 | $15.50 | $15.50 | $14.84 | 0 |
| 2018-12-26 | $15.50 | $15.50 | $15.50 | $15.50 | $14.84 | 0 |
| 2018-12-24 | $15.50 | $15.50 | $15.50 | $15.50 | $14.84 | 0 |
| 2018-12-21 | $15.50 | $15.50 | $15.50 | $15.50 | $14.84 | 1,000 |
| 2018-12-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.84 | 698 |
| 2018-12-18 | $16.70 | $16.70 | $16.70 | $16.70 | $15.99 | 0 |
| 2018-12-17 | $16.70 | $16.70 | $16.70 | $16.70 | $15.99 | 3,500 |
| 2018-12-14 | $17.21 | $17.21 | $17.21 | $17.21 | $16.48 | 4,197 |
| 2018-12-13 | $18.80 | $18.80 | $18.80 | $18.80 | $18.00 | 0 |
| 2018-12-12 | $18.80 | $18.80 | $18.80 | $18.80 | $18.00 | 0 |
| 2018-12-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.00 | 0 |
| 2018-12-10 | $18.80 | $18.80 | $18.80 | $18.80 | $18.00 | 0 |
| 2018-12-07 | $18.80 | $18.80 | $18.80 | $18.80 | $18.00 | 0 |
| 2018-12-06 | $18.80 | $18.80 | $18.80 | $18.80 | $18.00 | 7,980 |
| 2018-12-04 | $18.80 | $18.80 | $18.80 | $18.80 | $18.00 | 0 |
| 2018-12-03 | $18.80 | $18.80 | $18.80 | $18.80 | $18.00 | 5,135 |
| 2018-11-30 | $18.80 | $18.80 | $18.80 | $18.80 | $18.00 | 0 |
| 2018-11-29 | $18.80 | $18.80 | $18.80 | $18.80 | $18.00 | 0 |
| 2018-11-28 | $18.80 | $18.80 | $18.80 | $18.80 | $18.00 | 0 |
| 2018-11-27 | $18.80 | $18.80 | $18.80 | $18.80 | $18.00 | 0 |
| 2018-11-26 | $18.40 | $18.80 | $18.40 | $18.80 | $18.00 | 3,866 |
| 2018-11-21 | $18.40 | $18.40 | $18.40 | $18.40 | $17.61 | 0 |
| 2018-11-20 | $18.40 | $18.40 | $18.40 | $18.40 | $17.61 | 1,300 |
| 2018-11-19 | $20.54 | $20.54 | $20.54 | $20.54 | $19.66 | 3,484 |
| 2018-11-16 | $20.54 | $20.54 | $20.54 | $20.54 | $19.66 | 0 |
| 2018-11-15 | $20.54 | $20.54 | $20.54 | $20.54 | $19.66 | 0 |
| 2018-11-14 | $20.54 | $20.54 | $20.54 | $20.54 | $19.66 | 5,000 |
| 2018-11-13 | $20.54 | $20.54 | $20.54 | $20.54 | $19.66 | 402,819 |
| 2018-11-12 | $19.77 | $19.77 | $19.77 | $19.77 | $18.93 | 550 |
| 2018-11-09 | $19.34 | $19.34 | $19.34 | $19.34 | $18.51 | 0 |
| 2018-11-08 | $19.34 | $19.34 | $19.34 | $19.34 | $18.51 | 0 |
| 2018-11-07 | $19.34 | $19.34 | $19.34 | $19.34 | $18.51 | 0 |
| 2018-11-06 | $19.34 | $19.34 | $19.34 | $19.34 | $18.51 | 0 |
| 2018-11-05 | $19.34 | $19.34 | $19.34 | $19.34 | $18.51 | 0 |
| 2018-11-02 | $19.34 | $19.34 | $19.34 | $19.34 | $18.51 | 0 |
| 2018-11-01 | $19.34 | $19.34 | $19.34 | $19.34 | $18.51 | 0 |
| 2018-10-31 | $19.34 | $19.34 | $19.34 | $19.34 | $18.51 | 0 |
| 2018-10-30 | $19.34 | $19.34 | $19.34 | $19.34 | $18.51 | 0 |
| 2018-10-29 | $19.34 | $19.34 | $19.34 | $19.34 | $18.51 | 300 |
| 2018-10-26 | $17.98 | $17.98 | $17.98 | $17.98 | $17.21 | 0 |
| 2018-10-25 | $17.98 | $17.98 | $17.98 | $17.98 | $17.21 | 200 |
| 2018-10-24 | $18.20 | $18.20 | $18.20 | $18.20 | $17.42 | 266 |
| 2018-10-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.10 | 0 |
| 2018-10-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.10 | 4,750 |
| 2018-10-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.10 | 0 |
| 2018-10-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.10 | 0 |
| 2018-10-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.10 | 95 |
| 2018-10-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.10 | 0 |
| 2018-10-15 | $21.00 | $21.00 | $21.00 | $21.00 | $20.10 | 0 |
| 2018-10-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.10 | 0 |
| 2018-10-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.10 | 100 |
| 2018-10-10 | $21.43 | $21.43 | $21.43 | $21.43 | $20.31 | 77 |
| 2018-10-09 | $21.43 | $21.43 | $21.43 | $21.43 | $20.31 | 1,200 |
| 2018-10-08 | $23.17 | $23.17 | $23.17 | $23.17 | $21.96 | 0 |
| 2018-10-05 | $23.17 | $23.17 | $23.17 | $23.17 | $21.96 | 0 |
| 2018-10-04 | $23.17 | $23.17 | $23.17 | $23.17 | $21.96 | 0 |
| 2018-10-03 | $23.17 | $23.17 | $23.17 | $23.17 | $21.96 | 1,000 |
| 2018-10-02 | $22.55 | $22.55 | $22.55 | $22.55 | $21.38 | 500 |
| 2018-10-01 | $23.11 | $23.11 | $23.11 | $23.11 | $21.91 | 0 |
| 2018-09-28 | $23.11 | $23.11 | $23.11 | $23.11 | $21.91 | 20 |
| 2018-09-27 | $23.11 | $23.11 | $23.11 | $23.11 | $21.91 | 59,200 |
| 2018-09-26 | $23.60 | $23.60 | $23.60 | $23.60 | $22.37 | 0 |
| 2018-09-25 | $23.60 | $23.60 | $23.60 | $23.60 | $22.37 | 3,800 |
| 2018-09-24 | $21.02 | $21.02 | $21.02 | $21.02 | $19.93 | 0 |
| 2018-09-21 | $21.02 | $21.02 | $21.02 | $21.02 | $19.93 | 0 |
| 2018-09-20 | $21.02 | $21.02 | $21.02 | $21.02 | $19.93 | 0 |
| 2018-09-19 | $21.02 | $21.02 | $21.02 | $21.02 | $19.93 | 1,000 |
| 2018-09-18 | $21.02 | $21.02 | $21.02 | $21.02 | $19.93 | 579 |
| 2018-09-17 | $21.02 | $21.02 | $21.02 | $21.02 | $19.93 | 22,287 |
| 2018-09-14 | $21.02 | $21.02 | $21.02 | $21.02 | $19.93 | 0 |
| 2018-09-13 | $21.02 | $21.02 | $21.02 | $21.02 | $19.93 | 700 |
| 2018-09-12 | $21.29 | $21.29 | $21.29 | $21.29 | $20.18 | 1,000 |
| 2018-09-11 | $21.29 | $21.29 | $21.29 | $21.29 | $20.18 | 0 |
| 2018-09-10 | $21.29 | $21.29 | $21.29 | $21.29 | $20.18 | 0 |
| 2018-09-07 | $21.29 | $21.29 | $21.29 | $21.29 | $20.18 | 2,455 |
| 2018-09-06 | $21.29 | $21.29 | $21.29 | $21.29 | $20.18 | 437,000 |
| 2018-09-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.80 | 100,202 |
| 2018-09-04 | $24.37 | $24.37 | $23.61 | $23.61 | $22.38 | 82,237 |
| 2018-08-31 | $24.66 | $24.66 | $24.66 | $24.66 | $23.38 | 5,000 |
| 2018-08-30 | $24.73 | $24.83 | $24.69 | $24.69 | $23.40 | 35,000 |
| 2018-08-29 | $24.74 | $24.74 | $24.74 | $24.74 | $23.45 | 25,000 |
| 2018-08-28 | $24.67 | $24.67 | $24.67 | $24.67 | $23.39 | 25,000 |
| 2018-08-27 | $24.15 | $24.15 | $24.15 | $24.15 | $22.89 | 14,677 |
| 2018-08-24 | $23.25 | $23.25 | $23.25 | $23.25 | $22.04 | 0 |
| 2018-08-23 | $23.25 | $23.25 | $23.25 | $23.25 | $22.04 | 0 |
| 2018-08-22 | $23.25 | $23.25 | $23.25 | $23.25 | $22.04 | 0 |
| 2018-08-21 | $23.25 | $23.25 | $23.25 | $23.25 | $22.04 | 0 |
| 2018-08-20 | $23.25 | $23.25 | $23.25 | $23.25 | $22.04 | 0 |
| 2018-08-17 | $23.25 | $23.25 | $23.25 | $23.25 | $22.04 | 6,410 |
| 2018-08-16 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 340 |
| 2018-08-15 | $23.25 | $23.25 | $23.25 | $23.25 | $22.04 | 0 |
| 2018-08-14 | $23.25 | $23.25 | $23.25 | $23.25 | $22.04 | 10,732 |
| 2018-08-13 | $25.77 | $25.77 | $25.77 | $25.77 | $24.43 | 0 |
| 2018-08-10 | $25.77 | $25.77 | $25.77 | $25.77 | $24.43 | 0 |
| 2018-08-09 | $25.77 | $25.77 | $25.77 | $25.77 | $24.43 | 0 |
| 2018-08-08 | $25.77 | $25.77 | $25.77 | $25.77 | $24.43 | 300 |
| 2018-08-07 | $24.81 | $24.81 | $24.81 | $24.81 | $23.52 | 0 |
| 2018-08-06 | $24.81 | $24.81 | $24.81 | $24.81 | $23.52 | 0 |
| 2018-08-03 | $24.91 | $24.91 | $24.81 | $24.81 | $23.52 | 20,000 |
| 2018-08-02 | $24.24 | $24.24 | $24.24 | $24.24 | $22.98 | 10,000 |
| 2018-08-01 | $25.60 | $25.60 | $25.60 | $25.60 | $24.27 | 0 |
| 2018-07-31 | $25.60 | $25.60 | $25.60 | $25.60 | $24.27 | 300 |
| 2018-07-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.94 | 0 |
| 2018-07-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.94 | 300 |
| 2018-07-26 | $25.88 | $25.88 | $25.88 | $25.88 | $24.53 | 0 |
| 2018-07-25 | $25.88 | $25.88 | $25.88 | $25.88 | $24.53 | 710 |
| 2018-07-24 | $25.88 | $25.88 | $25.88 | $25.88 | $24.53 | 0 |
| 2018-07-23 | $25.88 | $25.88 | $25.88 | $25.88 | $24.53 | 0 |
| 2018-07-20 | $25.88 | $25.88 | $25.88 | $25.88 | $24.53 | 0 |
| 2018-07-19 | $25.88 | $25.88 | $25.88 | $25.88 | $24.53 | 1,300 |
| 2018-07-18 | $26.05 | $26.05 | $26.05 | $26.05 | $24.69 | 585 |
| 2018-07-17 | $25.75 | $25.75 | $25.75 | $25.75 | $24.41 | 0 |
| 2018-07-16 | $25.75 | $25.75 | $25.75 | $25.75 | $24.41 | 100 |
| 2018-07-13 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-07-12 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-07-11 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-07-10 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-07-09 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-07-06 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-07-05 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-07-03 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-07-02 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-06-29 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-06-28 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-06-27 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-06-26 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-06-25 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-06-22 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-06-21 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-06-20 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 0 |
| 2018-06-19 | $29.25 | $29.25 | $29.25 | $29.25 | $27.73 | 400 |
| 2018-06-18 | $26.60 | $26.60 | $26.60 | $26.60 | $25.22 | 241 |
| 2018-06-15 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-06-14 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-06-13 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-06-12 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-06-11 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-06-08 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-06-07 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-06-06 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-06-05 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-06-04 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-06-01 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-05-31 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-05-30 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-05-29 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-05-25 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-05-24 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-05-23 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-05-22 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-05-21 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-05-18 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-05-17 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-05-16 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 0 |
| 2018-05-15 | $30.50 | $30.50 | $30.50 | $30.50 | $28.91 | 100 |
| 2018-05-14 | $29.20 | $29.20 | $29.20 | $29.20 | $27.68 | 0 |
| 2018-05-11 | $29.20 | $29.20 | $29.20 | $29.20 | $27.68 | 0 |
| 2018-05-10 | $29.20 | $29.20 | $29.20 | $29.20 | $27.68 | 0 |
| 2018-05-09 | $29.20 | $29.20 | $29.20 | $29.20 | $27.68 | 0 |
| 2018-05-08 | $29.20 | $29.20 | $29.20 | $29.20 | $27.68 | 0 |
| 2018-05-07 | $29.20 | $29.20 | $29.20 | $29.20 | $27.68 | 900 |
| 2018-05-04 | $31.50 | $31.50 | $31.50 | $31.50 | $29.86 | 0 |
| 2018-05-03 | $31.50 | $31.50 | $31.50 | $31.50 | $29.86 | 0 |
| 2018-05-02 | $31.50 | $31.50 | $31.50 | $31.50 | $29.86 | 0 |
| 2018-05-01 | $31.50 | $31.50 | $31.50 | $31.50 | $29.86 | 0 |
| 2018-04-30 | $31.50 | $31.50 | $31.50 | $31.50 | $29.86 | 0 |
| 2018-04-27 | $31.50 | $31.50 | $31.50 | $31.50 | $29.86 | 0 |
| 2018-04-26 | $31.50 | $31.50 | $31.50 | $31.50 | $29.86 | 0 |
| 2018-04-25 | $31.50 | $31.50 | $31.50 | $31.50 | $29.48 | 0 |
| 2018-04-24 | $31.50 | $31.50 | $31.50 | $31.50 | $29.48 | 0 |
| 2018-04-23 | $31.50 | $31.50 | $31.50 | $31.50 | $29.48 | 0 |
| 2018-04-20 | $31.50 | $31.50 | $31.50 | $31.50 | $29.48 | 200 |
| 2018-04-19 | $31.70 | $31.70 | $31.70 | $31.70 | $29.67 | 760 |
| 2018-04-18 | $29.50 | $29.50 | $29.50 | $29.50 | $27.61 | 0 |
| 2018-04-17 | $29.50 | $29.50 | $29.50 | $29.50 | $27.61 | 500 |
| 2018-04-16 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-04-13 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-04-12 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-04-11 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-04-10 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-04-09 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-04-06 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-04-05 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-04-04 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-04-03 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-04-02 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-29 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 1,892 |
| 2018-03-28 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-27 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-26 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-23 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-22 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-21 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-20 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-19 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-16 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-15 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-14 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-13 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-12 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-09 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-08 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-07 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-06 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-05 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-03-02 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 5 |
| 2018-03-01 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-02-28 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-02-27 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-02-26 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-02-23 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 0 |
| 2018-02-22 | $28.75 | $28.75 | $28.75 | $28.75 | $26.91 | 550 |
| 2018-02-21 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 50 |
| 2018-02-20 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-02-16 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-02-15 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-02-14 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-02-13 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-02-12 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-02-09 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 45 |
| 2018-02-08 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-02-07 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-02-06 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-02-05 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-02-02 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-02-01 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-01-31 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-01-30 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-01-29 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-01-26 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-01-25 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-01-24 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-01-23 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-01-22 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 0 |
| 2018-01-19 | $29.84 | $29.84 | $29.84 | $29.84 | $27.93 | 185 |
| 2018-01-18 | $30.30 | $30.30 | $30.30 | $30.30 | $28.36 | 0 |
| 2018-01-17 | $30.30 | $30.30 | $30.30 | $30.30 | $28.36 | 500 |
| 2018-01-16 | $30.20 | $30.20 | $30.20 | $30.20 | $28.27 | 2,390 |
| 2018-01-12 | $30.05 | $30.05 | $29.95 | $29.95 | $28.03 | 4,665 |
| 2018-01-11 | $30.80 | $30.80 | $30.80 | $30.80 | $28.83 | 0 |
| 2018-01-10 | $30.80 | $30.80 | $30.80 | $30.80 | $28.83 | 0 |
| 2018-01-09 | $30.80 | $30.80 | $30.80 | $30.80 | $28.83 | 0 |
| 2018-01-08 | $30.80 | $30.80 | $30.80 | $30.80 | $28.83 | 0 |
| 2018-01-05 | $30.80 | $30.80 | $30.80 | $30.80 | $28.83 | 200 |
| 2018-01-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.27 | 0 |
| 2018-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.27 | 0 |
| 2018-01-02 | $27.00 | $27.00 | $27.00 | $27.00 | $25.27 | 0 |
| 2017-12-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.27 | 0 |
| 2017-12-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.27 | 0 |
| 2017-12-27 | $27.00 | $27.00 | $27.00 | $27.00 | $25.27 | 0 |
| 2017-12-26 | $27.00 | $27.00 | $27.00 | $27.00 | $25.27 | 0 |
| 2017-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $25.27 | 0 |
| 2017-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.27 | 0 |
| 2017-12-20 | $27.00 | $27.00 | $27.00 | $27.00 | $25.27 | 0 |
| 2017-12-19 | $27.00 | $27.00 | $27.00 | $27.00 | $25.27 | 0 |
| 2017-12-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.27 | 0 |
| 2017-12-15 | $27.00 | $27.00 | $27.00 | $27.00 | $25.27 | 0 |
| 2017-12-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.27 | 608 |
| 2017-12-13 | $27.50 | $27.50 | $27.50 | $27.50 | $25.74 | 2,815 |
| 2017-12-12 | $27.50 | $27.50 | $27.50 | $27.50 | $25.74 | 0 |
| 2017-12-11 | $27.50 | $27.50 | $27.50 | $27.50 | $25.74 | 0 |
| 2017-12-08 | $27.50 | $27.50 | $27.50 | $27.50 | $25.74 | 0 |
| 2017-12-07 | $27.07 | $27.50 | $27.07 | $27.50 | $25.74 | 3,250 |
| 2017-12-06 | $26.10 | $26.10 | $26.10 | $26.10 | $24.43 | 0 |
| 2017-12-05 | $26.10 | $26.10 | $26.10 | $26.10 | $24.43 | 650 |
| 2017-12-04 | $27.10 | $27.10 | $27.10 | $27.10 | $25.36 | 0 |
| 2017-12-01 | $27.10 | $27.10 | $27.10 | $27.10 | $25.36 | 0 |
| 2017-11-30 | $27.10 | $27.10 | $27.10 | $27.10 | $25.36 | 0 |
| 2017-11-29 | $27.10 | $27.10 | $27.10 | $27.10 | $25.36 | 0 |
| 2017-11-28 | $27.09 | $27.10 | $27.09 | $27.10 | $25.36 | 3,725 |
| 2017-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.40 | 0 |
| 2017-11-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.40 | 0 |
| 2017-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.40 | 0 |
| 2017-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.40 | 0 |
| 2017-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.40 | 50 |
| 2017-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.40 | 0 |
| 2017-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.40 | 0 |
| 2017-11-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.40 | 0 |
| 2017-11-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.40 | 990 |
| 2017-11-10 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-11-09 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-11-08 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-11-07 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-11-06 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 2 |
| 2017-11-03 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-11-02 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-11-01 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-31 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-30 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-27 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-26 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-25 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-24 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-23 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-20 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 15,000 |
| 2017-10-19 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-18 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-17 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 50 |
| 2017-10-16 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-13 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-12 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-11 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-10 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-09 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-06 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-05 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-04 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-03 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-10-02 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-09-29 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-09-28 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-09-27 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-09-26 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 648 |
| 2017-09-25 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-09-22 | $24.85 | $24.85 | $24.85 | $24.85 | $23.26 | 0 |
| 2017-09-21 | $24.40 | $24.85 | $24.40 | $24.85 | $23.26 | 1,247 |
| 2017-09-20 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-09-19 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-09-18 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-09-15 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-09-14 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-09-13 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-09-12 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-09-11 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-09-08 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-09-07 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-09-06 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-09-05 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-09-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-08-31 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-08-30 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-08-29 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 552 |
| 2017-08-28 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-08-25 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2017-08-24 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 390 |
| 2017-08-23 | $22.55 | $22.55 | $22.55 | $22.55 | $20.98 | 0 |
| 2017-08-22 | $22.55 | $22.55 | $22.55 | $22.55 | $20.98 | 280 |
| 2017-08-21 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-08-18 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-08-17 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-08-16 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-08-15 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-08-14 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-08-11 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-08-10 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-08-09 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-08-08 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-08-07 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-08-04 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-08-03 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-08-02 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-08-01 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-31 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-28 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-27 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-26 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-25 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-24 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-21 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 2,365 |
| 2017-07-20 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-19 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-18 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-17 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-14 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-13 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-12 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-11 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-10 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-07 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-05 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-07-03 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 2,275 |
| 2017-06-30 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 20 |
| 2017-06-29 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-06-28 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-06-27 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-06-26 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-06-23 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-06-22 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-06-21 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-06-20 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-06-19 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-06-16 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2017-06-15 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 5,075 |
| 2017-06-14 | $23.40 | $23.40 | $23.40 | $23.40 | $21.77 | 0 |
| 2017-06-13 | $23.40 | $23.40 | $23.40 | $23.40 | $21.77 | 0 |
| 2017-06-12 | $23.40 | $23.40 | $23.40 | $23.40 | $21.77 | 5,790 |
| 2017-06-09 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-06-08 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-06-07 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-06-06 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-06-05 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-06-02 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-06-01 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-31 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-30 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 85 |
| 2017-05-26 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 355 |
| 2017-05-25 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 55 |
| 2017-05-24 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-23 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-22 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 8,450 |
| 2017-05-19 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-18 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-17 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-16 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-15 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-12 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-11 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-10 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-09 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-08 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-05 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 367,520 |
| 2017-05-04 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 146,673 |
| 2017-05-03 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-02 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 0 |
| 2017-05-01 | $25.35 | $25.35 | $25.35 | $25.35 | $23.58 | 7,467 |
| 2017-04-28 | $24.30 | $24.30 | $24.30 | $24.30 | $22.61 | 0 |
| 2017-04-27 | $24.30 | $24.30 | $24.30 | $24.30 | $22.61 | 0 |
| 2017-04-26 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 0 |
| 2017-04-25 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 0 |
| 2017-04-24 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 0 |
| 2017-04-21 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 0 |
| 2017-04-20 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 0 |
| 2017-04-19 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 0 |
| 2017-04-18 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 0 |
| 2017-04-17 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 0 |
| 2017-04-13 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 0 |
| 2017-04-12 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 0 |
| 2017-04-11 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 0 |
| 2017-04-10 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 0 |
| 2017-04-07 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 0 |
| 2017-04-06 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 0 |
| 2017-04-05 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 589 |
| 2017-04-04 | $23.65 | $23.65 | $23.65 | $23.65 | $21.74 | 0 |
| 2017-04-03 | $23.65 | $23.65 | $23.65 | $23.65 | $21.74 | 300 |
| 2017-03-31 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-30 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-29 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-28 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-27 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-24 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-23 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-22 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-21 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-20 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-17 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-16 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-15 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-14 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-13 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 256,800 |
| 2017-03-10 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 73,500 |
| 2017-03-09 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-08 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-07 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-06 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 0 |
| 2017-03-03 | $23.40 | $23.40 | $23.40 | $23.40 | $21.51 | 200 |
| 2017-03-02 | $23.50 | $23.50 | $23.50 | $23.50 | $21.60 | 0 |
| 2017-03-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.60 | 600 |
| 2017-02-28 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-27 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-24 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-23 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-22 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-21 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-17 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-16 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-15 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-14 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-13 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-10 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-09 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-08 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-07 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-06 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-03 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-02 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-02-01 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-31 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-30 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-27 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-26 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-25 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-24 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-23 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-20 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-19 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-18 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-17 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-13 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-12 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-11 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-10 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-09 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-06 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-05 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-04 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-03 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-30 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-29 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-28 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-27 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-23 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-22 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-21 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-20 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-19 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-16 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-15 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-14 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-13 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-12 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-09 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-08 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2016-12-07 | $23.40 | $23.49 | $23.40 | $23.49 | $21.60 | 380 |
| 2016-12-06 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-12-05 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-12-02 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-12-01 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-30 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-29 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-28 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-25 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-23 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-22 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-21 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-18 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-17 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-16 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-15 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-14 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-11 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-10 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-09 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-08 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-07 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-04 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-03 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-02 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-11-01 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-10-31 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-10-28 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 0 |
| 2016-10-27 | $20.82 | $20.82 | $20.82 | $20.82 | $19.14 | 22,640 |
| 2016-10-26 | $21.31 | $21.31 | $21.31 | $21.31 | $19.59 | 0 |
| 2016-10-25 | $21.31 | $21.31 | $21.31 | $21.31 | $19.59 | 0 |
| 2016-10-24 | $21.31 | $21.31 | $21.31 | $21.31 | $19.59 | 0 |
| 2016-10-21 | $21.31 | $21.31 | $21.31 | $21.31 | $19.59 | 0 |
| 2016-10-20 | $21.31 | $21.31 | $21.31 | $21.31 | $19.59 | 0 |
| 2016-10-19 | $21.31 | $21.31 | $21.31 | $21.31 | $19.59 | 0 |
| 2016-10-18 | $21.31 | $21.31 | $21.31 | $21.31 | $19.59 | 0 |
| 2016-10-17 | $21.31 | $21.31 | $21.31 | $21.31 | $19.59 | 0 |
| 2016-10-14 | $21.31 | $21.31 | $21.31 | $21.31 | $19.59 | 0 |
| 2016-10-13 | $21.31 | $21.31 | $21.31 | $21.31 | $19.59 | 0 |
| 2016-10-12 | $21.31 | $21.31 | $21.31 | $21.31 | $19.59 | 1,750 |
| 2016-10-11 | $22.20 | $22.20 | $22.20 | $22.20 | $20.41 | 10,200 |
| 2016-10-10 | $22.20 | $22.20 | $22.20 | $22.20 | $20.41 | 0 |
| 2016-10-07 | $22.20 | $22.20 | $22.20 | $22.20 | $20.41 | 0 |
| 2016-10-06 | $22.20 | $22.20 | $22.20 | $22.20 | $20.41 | 0 |
| 2016-10-05 | $22.20 | $22.20 | $22.20 | $22.20 | $20.41 | 0 |
| 2016-10-04 | $22.20 | $22.20 | $22.20 | $22.20 | $20.41 | 0 |
| 2016-10-03 | $22.20 | $22.20 | $22.20 | $22.20 | $20.41 | 200 |
| 2016-09-30 | $21.50 | $21.50 | $21.50 | $21.50 | $19.77 | 0 |
| 2016-09-29 | $21.50 | $21.50 | $21.50 | $21.50 | $19.77 | 2,202 |
| 2016-09-28 | $21.50 | $21.50 | $21.50 | $21.50 | $19.77 | 0 |
| 2016-09-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.77 | 0 |
| 2016-09-26 | $21.50 | $21.50 | $21.50 | $21.50 | $19.77 | 0 |
| 2016-09-23 | $21.50 | $21.50 | $21.50 | $21.50 | $19.77 | 0 |
| 2016-09-22 | $21.50 | $21.50 | $21.50 | $21.50 | $19.77 | 0 |
| 2016-09-21 | $21.50 | $21.50 | $21.50 | $21.50 | $19.77 | 514 |
| 2016-09-20 | $21.49 | $21.49 | $21.49 | $21.49 | $19.76 | 0 |
| 2016-09-19 | $21.49 | $21.49 | $21.49 | $21.49 | $19.76 | 0 |
| 2016-09-16 | $21.49 | $21.49 | $21.49 | $21.49 | $19.76 | 0 |
| 2016-09-15 | $21.49 | $21.49 | $21.49 | $21.49 | $19.76 | 30,075 |
| 2016-09-14 | $21.49 | $21.49 | $21.49 | $21.49 | $19.76 | 15,038 |
| 2016-09-13 | $21.49 | $21.49 | $21.49 | $21.49 | $19.76 | 0 |
| 2016-09-12 | $21.49 | $21.49 | $21.49 | $21.49 | $19.76 | 0 |
| 2016-09-09 | $21.49 | $21.49 | $21.49 | $21.49 | $19.76 | 0 |
| 2016-09-08 | $21.49 | $21.49 | $21.49 | $21.49 | $19.76 | 300 |
| 2016-09-07 | $21.30 | $21.30 | $21.30 | $21.30 | $19.58 | 250 |
| 2016-09-06 | $20.95 | $20.95 | $20.95 | $20.95 | $19.26 | 63,400 |
| 2016-09-01 | $20.31 | $20.31 | $20.31 | $20.31 | $18.67 | 221,324 |
| 2016-08-31 | $20.20 | $20.20 | $20.20 | $20.20 | $18.57 | 0 |
| 2016-08-30 | $20.20 | $20.20 | $20.20 | $20.20 | $18.57 | 257 |
| 2016-08-29 | $20.70 | $20.70 | $20.70 | $20.70 | $19.03 | 0 |
| 2016-08-26 | $20.70 | $20.70 | $20.70 | $20.70 | $19.03 | 139 |
| 2016-08-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2016-08-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2016-08-23 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2016-08-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2016-08-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2016-08-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2016-08-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2016-08-16 | $20.40 | $21.00 | $20.40 | $21.00 | $19.31 | 676 |
| 2016-08-15 | $20.60 | $20.60 | $20.60 | $20.60 | $18.94 | 225 |
| 2016-08-11 | $19.12 | $19.12 | $19.12 | $19.12 | $17.57 | 0 |
| 2016-08-10 | $19.12 | $19.12 | $19.12 | $19.12 | $17.57 | 0 |
| 2016-08-09 | $19.12 | $19.12 | $19.12 | $19.12 | $17.57 | 0 |
| 2016-08-08 | $19.12 | $19.12 | $19.12 | $19.12 | $17.57 | 0 |
| 2016-08-05 | $19.12 | $19.12 | $19.12 | $19.12 | $17.57 | 16,290 |
| 2016-08-04 | $18.87 | $18.87 | $18.87 | $18.87 | $17.35 | 21,316 |
| 2016-08-03 | $18.85 | $18.85 | $18.85 | $18.85 | $17.33 | 0 |
| 2016-08-02 | $18.85 | $18.85 | $18.85 | $18.85 | $17.33 | 0 |
| 2016-08-01 | $18.85 | $18.85 | $18.85 | $18.85 | $17.33 | 0 |
| 2016-07-29 | $18.85 | $18.85 | $18.85 | $18.85 | $17.33 | 50 |
| 2016-07-28 | $18.85 | $18.85 | $18.85 | $18.85 | $17.33 | 220 |
| 2016-07-27 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 0 |
| 2016-07-26 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 0 |
| 2016-07-25 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 0 |
| 2016-07-22 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 0 |
| 2016-07-21 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 0 |
| 2016-07-20 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 155 |
| 2016-07-19 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 0 |
| 2016-07-18 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 0 |
| 2016-07-15 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 0 |
| 2016-07-14 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 0 |
| 2016-07-13 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 111 |
| 2016-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 0 |
| 2016-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 0 |
| 2016-07-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 0 |
| 2016-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 0 |
| 2016-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 0 |
| 2016-07-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 0 |
| 2016-07-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 1,375 |
| 2016-06-30 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-06-29 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-06-28 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 4,680 |
| 2016-06-27 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-06-24 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-06-23 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-06-22 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-06-21 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-06-20 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-06-16 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-06-15 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-06-14 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-06-13 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-06-10 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-06-09 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-06-08 | $19.50 | $19.50 | $18.75 | $18.75 | $17.24 | 303 |
| 2016-06-07 | $18.85 | $18.85 | $18.85 | $18.85 | $17.33 | 1,689 |
| 2016-06-06 | $16.70 | $16.70 | $16.70 | $16.70 | $15.35 | 0 |
| 2016-06-03 | $16.70 | $16.70 | $16.70 | $16.70 | $15.35 | 0 |
| 2016-06-02 | $16.70 | $16.70 | $16.70 | $16.70 | $15.35 | 0 |
| 2016-06-01 | $16.70 | $16.70 | $16.70 | $16.70 | $15.35 | 150 |
| 2016-05-31 | $17.89 | $17.89 | $17.89 | $17.89 | $16.45 | 0 |
| 2016-05-27 | $17.89 | $17.89 | $17.89 | $17.89 | $16.45 | 0 |
| 2016-05-26 | $17.89 | $17.89 | $17.89 | $17.89 | $16.45 | 0 |
| 2016-05-25 | $17.89 | $17.89 | $17.89 | $17.89 | $16.45 | 0 |
| 2016-05-24 | $17.89 | $17.89 | $17.89 | $17.89 | $16.45 | 300 |
| 2016-05-23 | $15.85 | $15.85 | $15.85 | $15.85 | $14.57 | 0 |
| 2016-05-20 | $15.85 | $15.85 | $15.85 | $15.85 | $14.57 | 0 |
| 2016-05-19 | $15.85 | $15.85 | $15.85 | $15.85 | $14.57 | 0 |
| 2016-05-18 | $15.85 | $15.85 | $15.85 | $15.85 | $14.57 | 0 |
| 2016-05-17 | $15.85 | $15.85 | $15.85 | $15.85 | $14.57 | 0 |
| 2016-05-16 | $15.85 | $15.85 | $15.85 | $15.85 | $14.57 | 0 |
| 2016-05-13 | $15.85 | $15.85 | $15.85 | $15.85 | $14.57 | 0 |
| 2016-05-12 | $15.85 | $15.85 | $15.85 | $15.85 | $14.57 | 0 |
| 2016-05-11 | $15.85 | $15.85 | $15.85 | $15.85 | $14.57 | 128 |
| 2016-05-10 | $16.10 | $16.10 | $16.10 | $16.10 | $14.80 | 0 |
| 2016-05-09 | $16.10 | $16.10 | $16.10 | $16.10 | $14.80 | 0 |
| 2016-05-06 | $16.10 | $16.10 | $16.10 | $16.10 | $14.80 | 0 |
| 2016-05-05 | $16.10 | $16.10 | $16.10 | $16.10 | $14.80 | 0 |
| 2016-05-04 | $16.10 | $16.10 | $16.10 | $16.10 | $14.80 | 280 |
| 2016-05-03 | $16.10 | $16.10 | $16.10 | $16.10 | $14.80 | 0 |
| 2016-05-02 | $16.10 | $16.10 | $16.10 | $16.10 | $14.80 | 0 |
| 2016-04-29 | $16.10 | $16.10 | $16.10 | $16.10 | $14.80 | 0 |
| 2016-04-28 | $16.10 | $16.10 | $16.10 | $16.10 | $14.80 | 0 |
| 2016-04-27 | $16.10 | $16.10 | $16.10 | $16.10 | $14.80 | 1,000 |
| 2016-04-26 | $14.65 | $14.65 | $14.65 | $14.65 | $13.47 | 0 |
| 2016-04-25 | $14.65 | $14.65 | $14.65 | $14.65 | $13.47 | 0 |
| 2016-04-22 | $14.65 | $14.65 | $14.65 | $14.65 | $13.47 | 0 |
| 2016-04-21 | $14.65 | $14.65 | $14.65 | $14.65 | $13.47 | 0 |
| 2016-04-20 | $14.65 | $14.65 | $14.65 | $14.65 | $13.47 | 0 |
| 2016-04-19 | $14.65 | $14.65 | $14.65 | $14.65 | $13.47 | 0 |
| 2016-04-18 | $14.65 | $14.65 | $14.65 | $14.65 | $13.47 | 0 |
| 2016-04-15 | $14.65 | $14.65 | $14.65 | $14.65 | $13.47 | 0 |
| 2016-04-14 | $14.65 | $14.65 | $14.65 | $14.65 | $13.47 | 0 |
| 2016-04-13 | $14.65 | $14.65 | $14.65 | $14.65 | $13.47 | 0 |
| 2016-04-12 | $14.65 | $14.65 | $14.65 | $14.65 | $13.47 | 0 |
| 2016-04-11 | $14.65 | $14.65 | $14.65 | $14.65 | $13.47 | 1,000 |
| 2016-04-08 | $14.65 | $14.65 | $14.65 | $14.65 | $13.47 | 350 |
| 2016-04-07 | $15.87 | $15.87 | $15.87 | $15.87 | $14.59 | 0 |
| 2016-04-06 | $15.87 | $15.87 | $15.87 | $15.87 | $14.59 | 890 |
| 2016-04-05 | $15.87 | $15.87 | $15.87 | $15.87 | $14.59 | 0 |
| 2016-04-04 | $15.87 | $15.87 | $15.87 | $15.87 | $14.59 | 2,000 |
| 2016-04-01 | $15.87 | $15.87 | $15.87 | $15.87 | $14.59 | 0 |
| 2016-03-31 | $15.87 | $15.87 | $15.87 | $15.87 | $14.59 | 0 |
| 2016-03-30 | $15.87 | $15.87 | $15.87 | $15.87 | $14.59 | 0 |
| 2016-03-29 | $15.87 | $15.87 | $15.87 | $15.87 | $14.59 | 0 |
| 2016-03-28 | $15.87 | $15.87 | $15.87 | $15.87 | $14.59 | 0 |
| 2016-03-24 | $15.87 | $15.87 | $15.87 | $15.87 | $14.59 | 23,535 |
| 2016-03-23 | $15.87 | $15.87 | $15.87 | $15.87 | $14.59 | 0 |
| 2016-03-22 | $15.87 | $15.87 | $15.87 | $15.87 | $14.59 | 200 |
| 2016-03-21 | $15.30 | $15.30 | $15.30 | $15.30 | $14.07 | 0 |
| 2016-03-18 | $15.30 | $15.30 | $15.30 | $15.30 | $14.07 | 0 |
| 2016-03-17 | $15.30 | $15.30 | $15.30 | $15.30 | $14.07 | 0 |
| 2016-03-16 | $15.30 | $15.30 | $15.30 | $15.30 | $14.07 | 0 |
| 2016-03-15 | $15.30 | $15.30 | $15.30 | $15.30 | $14.07 | 0 |
| 2016-03-14 | $15.30 | $15.30 | $15.30 | $15.30 | $14.07 | 0 |
| 2016-03-11 | $15.30 | $15.30 | $15.30 | $15.30 | $14.07 | 0 |
| 2016-03-10 | $15.30 | $15.30 | $15.30 | $15.30 | $14.07 | 0 |
| 2016-03-09 | $15.30 | $15.30 | $15.30 | $15.30 | $14.07 | 0 |
| 2016-03-08 | $15.30 | $15.30 | $15.30 | $15.30 | $14.07 | 3,400 |
| 2016-03-07 | $15.00 | $15.00 | $15.00 | $15.00 | $13.79 | 340 |
| 2016-03-04 | $14.48 | $14.48 | $14.48 | $14.48 | $13.31 | 0 |
| 2016-03-03 | $14.48 | $14.48 | $14.48 | $14.48 | $13.31 | 2,206 |
| 2016-03-02 | $13.90 | $13.90 | $13.78 | $13.78 | $12.67 | 1,614 |
| 2016-03-01 | $12.69 | $12.69 | $12.69 | $12.69 | $11.67 | 0 |
| 2016-02-29 | $12.69 | $12.69 | $12.69 | $12.69 | $11.67 | 0 |
| 2016-02-26 | $12.69 | $12.69 | $12.69 | $12.69 | $11.67 | 500 |
| 2016-02-25 | $13.05 | $13.05 | $13.05 | $13.05 | $12.00 | 1,400 |
| 2016-02-24 | $13.05 | $13.05 | $13.05 | $13.05 | $12.00 | 1,840 |
| 2016-02-23 | $13.05 | $13.05 | $13.05 | $13.05 | $12.00 | 0 |
| 2016-02-22 | $13.05 | $13.05 | $13.05 | $13.05 | $12.00 | 600 |
| 2016-02-19 | $12.25 | $12.25 | $12.25 | $12.25 | $11.26 | 2,495 |
| 2016-02-18 | $12.25 | $12.25 | $12.25 | $12.25 | $11.26 | 0 |
| 2016-02-17 | $12.25 | $12.25 | $12.25 | $12.25 | $11.26 | 0 |
| 2016-02-16 | $12.25 | $12.25 | $12.25 | $12.25 | $11.26 | 0 |
| 2016-02-12 | $12.25 | $12.25 | $12.25 | $12.25 | $11.26 | 190 |
| 2016-02-11 | $12.15 | $12.15 | $12.15 | $12.15 | $11.17 | 0 |
| 2016-02-10 | $12.15 | $12.15 | $12.15 | $12.15 | $11.17 | 0 |
| 2016-02-09 | $12.15 | $12.15 | $12.15 | $12.15 | $11.17 | 0 |
| 2016-02-08 | $12.15 | $12.15 | $12.15 | $12.15 | $11.17 | 0 |
| 2016-02-05 | $12.15 | $12.15 | $12.15 | $12.15 | $11.17 | 0 |
| 2016-02-04 | $12.15 | $12.15 | $12.15 | $12.15 | $11.17 | 100 |
| 2016-02-03 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 0 |
| 2016-02-02 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 30 |
| 2016-02-01 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 0 |
| 2016-01-29 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 0 |
| 2016-01-28 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 0 |
| 2016-01-27 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 0 |
| 2016-01-26 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 636 |
| 2016-01-25 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 75 |
| 2016-01-22 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 0 |
| 2016-01-21 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 0 |
| 2016-01-20 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 0 |
| 2016-01-19 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 0 |
| 2016-01-15 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 0 |
| 2016-01-14 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 0 |
| 2016-01-13 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 0 |
| 2016-01-12 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 0 |
| 2016-01-11 | $12.52 | $12.52 | $12.52 | $12.52 | $11.51 | 0 |
| 2016-01-08 | $12.16 | $12.52 | $12.16 | $12.52 | $11.51 | 580 |
| 2016-01-07 | $14.02 | $14.02 | $14.02 | $14.02 | $12.89 | 0 |
| 2016-01-06 | $14.02 | $14.02 | $14.02 | $14.02 | $12.89 | 0 |
| 2016-01-05 | $14.02 | $14.02 | $14.02 | $14.02 | $12.89 | 0 |
| 2016-01-04 | $14.02 | $14.02 | $14.02 | $14.02 | $12.89 | 0 |
| 2015-12-31 | $14.02 | $14.02 | $14.02 | $14.02 | $12.89 | 0 |
| 2015-12-30 | $14.02 | $14.02 | $14.02 | $14.02 | $12.89 | 0 |
| 2015-12-29 | $14.02 | $14.02 | $14.02 | $14.02 | $12.89 | 0 |
| 2015-12-28 | $14.02 | $14.02 | $14.02 | $14.02 | $12.89 | 0 |
| 2015-12-24 | $14.02 | $14.02 | $14.02 | $14.02 | $12.89 | 0 |
| 2015-12-23 | $14.02 | $14.02 | $14.02 | $14.02 | $12.89 | 0 |
| 2015-12-22 | $14.02 | $14.02 | $14.02 | $14.02 | $12.89 | 20 |
| 2015-12-21 | $14.02 | $14.02 | $14.02 | $14.02 | $12.89 | 370 |
| 2015-12-18 | $15.20 | $15.20 | $15.20 | $15.20 | $13.97 | 300 |
| 2015-12-17 | $15.20 | $15.20 | $15.20 | $15.20 | $13.97 | 0 |
| 2015-12-16 | $15.20 | $15.20 | $15.20 | $15.20 | $13.97 | 0 |
| 2015-12-15 | $15.20 | $15.20 | $15.20 | $15.20 | $13.97 | 33 |
| 2015-12-14 | $15.20 | $15.20 | $15.20 | $15.20 | $13.97 | 303 |
| 2015-12-11 | $15.55 | $15.55 | $15.20 | $15.20 | $13.97 | 303 |
| 2015-12-10 | $15.70 | $15.70 | $15.70 | $15.70 | $14.43 | 0 |
| 2015-12-09 | $15.70 | $15.70 | $15.70 | $15.70 | $14.43 | 0 |
| 2015-12-08 | $15.70 | $15.70 | $15.70 | $15.70 | $14.43 | 440 |
| 2015-12-07 | $15.38 | $15.38 | $15.38 | $15.38 | $14.14 | 1,289 |
| 2015-12-04 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2015-12-03 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2015-12-02 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2015-12-01 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2015-11-30 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2015-11-27 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 480 |
| 2015-11-25 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 660 |
| 2015-11-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.09 | 0 |
| 2015-11-23 | $17.50 | $17.50 | $17.50 | $17.50 | $16.09 | 1,100 |
| 2015-11-20 | $17.70 | $17.70 | $17.70 | $17.70 | $16.27 | 0 |
| 2015-11-19 | $17.70 | $17.70 | $17.70 | $17.70 | $16.27 | 310 |
| 2015-11-18 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 1 |
| 2015-11-13 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 200 |
| 2015-11-12 | $17.64 | $17.64 | $17.64 | $17.64 | $16.22 | 0 |
| 2015-11-11 | $17.64 | $17.64 | $17.64 | $17.64 | $16.22 | 0 |
| 2015-11-10 | $17.64 | $17.64 | $17.64 | $17.64 | $16.22 | 0 |
| 2015-11-09 | $17.64 | $17.64 | $17.64 | $17.64 | $16.22 | 0 |
| 2015-11-06 | $17.64 | $17.64 | $17.64 | $17.64 | $16.22 | 0 |
| 2015-11-05 | $17.64 | $17.64 | $17.64 | $17.64 | $16.22 | 0 |
| 2015-11-04 | $17.64 | $17.64 | $17.64 | $17.64 | $16.22 | 0 |
| 2015-11-03 | $17.64 | $17.64 | $17.64 | $17.64 | $16.22 | 15,480 |
| 2015-11-02 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2015-10-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2015-10-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2015-10-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2015-10-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2015-10-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2015-10-23 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 625 |
| 2015-10-22 | $19.15 | $19.15 | $19.15 | $19.15 | $17.61 | 0 |
| 2015-10-21 | $19.15 | $19.15 | $19.15 | $19.15 | $17.61 | 0 |
| 2015-10-20 | $19.15 | $19.15 | $19.15 | $19.15 | $17.61 | 0 |
| 2015-10-19 | $19.15 | $19.15 | $19.15 | $19.15 | $17.61 | 0 |
| 2015-10-16 | $19.15 | $19.15 | $19.15 | $19.15 | $17.61 | 0 |
| 2015-10-15 | $19.15 | $19.15 | $19.15 | $19.15 | $17.61 | 0 |
| 2015-10-14 | $19.15 | $19.15 | $19.15 | $19.15 | $17.61 | 5,258 |
| 2015-10-13 | $19.00 | $19.09 | $19.00 | $19.09 | $17.55 | 1,210 |
| 2015-10-12 | $17.55 | $17.55 | $17.55 | $17.55 | $16.13 | 0 |
| 2015-10-09 | $17.55 | $17.55 | $17.55 | $17.55 | $16.13 | 0 |
| 2015-10-08 | $17.55 | $17.55 | $17.55 | $17.55 | $16.13 | 0 |
| 2015-10-07 | $17.55 | $17.55 | $17.55 | $17.55 | $16.13 | 0 |
| 2015-10-06 | $17.55 | $17.55 | $17.55 | $17.55 | $16.13 | 0 |
| 2015-10-05 | $17.55 | $17.55 | $17.55 | $17.55 | $16.13 | 0 |
| 2015-10-02 | $17.55 | $17.55 | $17.55 | $17.55 | $16.13 | 0 |
| 2015-10-01 | $17.55 | $17.55 | $17.55 | $17.55 | $16.13 | 0 |
| 2015-09-30 | $17.55 | $17.55 | $17.55 | $17.55 | $16.13 | 0 |
| 2015-09-29 | $17.55 | $17.55 | $17.55 | $17.55 | $16.13 | 110 |
| 2015-09-28 | $17.25 | $17.25 | $17.25 | $17.25 | $15.86 | 2,686 |
| 2015-09-25 | $17.86 | $17.86 | $17.86 | $17.86 | $16.42 | 2,895 |
| 2015-09-24 | $17.35 | $17.35 | $17.35 | $17.35 | $15.95 | 200 |
| 2015-09-23 | $17.80 | $17.80 | $17.80 | $17.80 | $16.36 | 1,840 |
| 2015-09-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 0 |
| 2015-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 0 |
| 2015-09-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 0 |
| 2015-09-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 0 |
| 2015-09-16 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 0 |
| 2015-09-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 0 |
| 2015-09-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 215 |
| 2015-09-11 | $19.71 | $19.95 | $19.71 | $19.95 | $18.34 | 0 |
| 2015-09-10 | $19.71 | $19.95 | $19.71 | $19.95 | $18.34 | 0 |
| 2015-09-09 | $19.71 | $19.95 | $19.71 | $19.95 | $18.34 | 0 |
| 2015-09-08 | $19.71 | $19.95 | $19.71 | $19.95 | $18.34 | 11,200 |
| 2015-09-04 | $20.87 | $20.87 | $20.87 | $20.87 | $19.19 | 0 |
| 2015-09-03 | $20.87 | $20.87 | $20.87 | $20.87 | $19.19 | 0 |
| 2015-09-02 | $20.87 | $20.87 | $20.87 | $20.87 | $19.19 | 0 |
| 2015-09-01 | $20.87 | $20.87 | $20.87 | $20.87 | $19.19 | 0 |
| 2015-08-31 | $20.87 | $20.87 | $20.87 | $20.87 | $19.19 | 0 |
| 2015-08-28 | $20.87 | $20.87 | $20.87 | $20.87 | $19.19 | 0 |
| 2015-08-27 | $20.87 | $20.87 | $20.87 | $20.87 | $19.19 | 0 |
| 2015-08-26 | $20.87 | $20.87 | $20.87 | $20.87 | $19.19 | 0 |
| 2015-08-25 | $20.87 | $20.87 | $20.87 | $20.87 | $19.19 | 15,000 |
| 2015-08-24 | $22.69 | $22.69 | $22.69 | $22.69 | $20.86 | 0 |
| 2015-08-21 | $22.69 | $22.69 | $22.69 | $22.69 | $20.86 | 0 |
| 2015-08-20 | $22.69 | $22.69 | $22.69 | $22.69 | $20.86 | 0 |
| 2015-08-19 | $22.69 | $22.69 | $22.69 | $22.69 | $20.86 | 0 |
| 2015-08-18 | $22.69 | $22.69 | $22.69 | $22.69 | $20.86 | 0 |
| 2015-08-17 | $22.69 | $22.69 | $22.69 | $22.69 | $20.86 | 5,000 |