American Riviera Bank (ARBV) Exchange: OTCQX
Data as of May 2, 2025
$18.40 ($0.21) 1.15%
American Riviera Bank - Daily Information
Click for more stock information on American Riviera Bank.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.19 |
| Previous Close | $18.40 |
| High | $18.40 |
| Low | $18.19 |
| Adjusted Open | $18.19 |
| Previous Adjusted Close | $18.40 |
| Adjusted High | $18.40 |
| Adjusted Low | $18.19 |
About American Riviera Bank (ARBV)
No Description Available
Invest in American Riviera Bank (ARBV)
Historical Stock Data for American Riviera Bank (ARBV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $18.19 | $18.40 | $18.19 | $18.40 | $18.40 | 7,346 |
| 2025-05-01 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 10 |
| 2025-04-30 | $18.06 | $18.20 | $18.06 | $18.19 | $18.19 | 1,469 |
| 2025-04-29 | $18.05 | $18.20 | $18.05 | $18.20 | $18.20 | 569 |
| 2025-04-28 | $18.01 | $18.25 | $18.01 | $18.25 | $18.25 | 873 |
| 2025-04-25 | $17.95 | $18.30 | $17.95 | $18.30 | $18.30 | 1,523 |
| 2025-04-24 | $18.00 | $18.29 | $18.00 | $18.29 | $18.29 | 26,323 |
| 2025-04-23 | $18.25 | $18.29 | $17.91 | $18.29 | $18.29 | 410 |
| 2025-04-22 | $17.98 | $18.29 | $17.97 | $18.29 | $18.29 | 20,500 |
| 2025-04-21 | $18.02 | $18.02 | $18.00 | $18.00 | $18.00 | 200 |
| 2025-04-17 | $18.00 | $18.35 | $18.00 | $18.30 | $18.30 | 1,931 |
| 2025-04-16 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 200 |
| 2025-04-15 | $17.86 | $18.40 | $17.85 | $17.97 | $17.97 | 1,428 |
| 2025-04-14 | $17.61 | $18.00 | $17.61 | $18.00 | $18.00 | 2,102 |
| 2025-04-11 | $17.61 | $17.88 | $17.61 | $17.88 | $17.88 | 1,935 |
| 2025-04-10 | $17.85 | $17.99 | $17.60 | $17.99 | $17.99 | 750 |
| 2025-04-09 | $18.00 | $18.10 | $17.75 | $18.10 | $18.10 | 2,391 |
| 2025-04-08 | $17.96 | $18.00 | $17.66 | $18.00 | $18.00 | 64,963 |
| 2025-04-07 | $17.90 | $18.25 | $17.90 | $17.96 | $17.96 | 15,364 |
| 2025-04-04 | $18.63 | $18.95 | $17.65 | $18.25 | $18.25 | 2,901 |
| 2025-04-03 | $19.05 | $19.07 | $19.00 | $19.00 | $19.00 | 1,350 |
| 2025-04-02 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2025-04-01 | $19.01 | $19.16 | $19.01 | $19.16 | $19.16 | 210 |
| 2025-03-31 | $19.20 | $19.20 | $19.10 | $19.16 | $19.16 | 3,671 |
| 2025-03-28 | $19.10 | $19.20 | $19.10 | $19.18 | $19.18 | 1,201 |
| 2025-03-27 | $19.37 | $19.40 | $19.01 | $19.39 | $19.39 | 4,517 |
| 2025-03-26 | $19.45 | $19.45 | $19.40 | $19.40 | $19.40 | 1,300 |
| 2025-03-25 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 128 |
| 2025-03-24 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 1,510 |
| 2025-03-21 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 2,251 |
| 2025-03-20 | $19.49 | $19.50 | $19.47 | $19.48 | $19.48 | 3,400 |
| 2025-03-19 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 220 |
| 2025-03-18 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 2,135 |
| 2025-03-17 | $19.54 | $19.54 | $19.45 | $19.45 | $19.45 | 3,210 |
| 2025-03-14 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 3,010 |
| 2025-03-13 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 288 |
| 2025-03-12 | $19.34 | $20.00 | $19.30 | $19.69 | $19.69 | 2,855 |
| 2025-03-11 | $19.50 | $20.00 | $19.35 | $20.00 | $20.00 | 3,502 |
| 2025-03-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2025-03-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2025-03-06 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 795 |
| 2025-03-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,070 |
| 2025-03-04 | $20.00 | $20.00 | $19.50 | $20.00 | $20.00 | 374 |
| 2025-03-03 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 540 |
| 2025-02-28 | $19.39 | $19.68 | $19.30 | $19.50 | $19.50 | 2,397 |
| 2025-02-27 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2025-02-26 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 58 |
| 2025-02-25 | $19.28 | $19.39 | $19.06 | $19.39 | $19.39 | 9,298 |
| 2025-02-24 | $19.01 | $19.39 | $19.00 | $19.39 | $19.39 | 5,213 |
| 2025-02-21 | $19.20 | $19.30 | $19.20 | $19.30 | $19.30 | 425 |
| 2025-02-20 | $19.30 | $19.33 | $19.20 | $19.30 | $19.30 | 558,633 |
| 2025-02-19 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 7,550 |
| 2025-02-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 424 |
| 2025-02-14 | $19.15 | $19.30 | $18.90 | $19.25 | $19.25 | 1,500 |
| 2025-02-13 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2025-02-12 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 1,080 |
| 2025-02-11 | $19.15 | $19.39 | $19.15 | $19.39 | $19.39 | 200 |
| 2025-02-10 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 1,800 |
| 2025-02-07 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 100 |
| 2025-02-06 | $19.20 | $19.33 | $19.18 | $19.33 | $19.33 | 2,270 |
| 2025-02-05 | $19.13 | $19.18 | $18.64 | $19.15 | $19.15 | 3,600 |
| 2025-02-04 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2025-02-03 | $19.18 | $19.18 | $18.72 | $19.12 | $19.12 | 4,724 |
| 2025-01-31 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| 2025-01-30 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| 2025-01-29 | $19.30 | $19.33 | $19.30 | $19.33 | $19.33 | 2,500 |
| 2025-01-28 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2025-01-27 | $19.25 | $19.32 | $19.18 | $19.32 | $19.32 | 1,340 |
| 2025-01-24 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2025-01-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 4,000 |
| 2025-01-22 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2025-01-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2025-01-17 | $19.18 | $19.30 | $19.18 | $19.30 | $19.30 | 705 |
| 2025-01-16 | $19.18 | $19.33 | $19.18 | $19.33 | $19.33 | 2,502 |
| 2025-01-15 | $19.25 | $19.39 | $19.17 | $19.38 | $19.38 | 3,300 |
| 2025-01-14 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2025-01-13 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2025-01-10 | $19.43 | $19.43 | $19.30 | $19.30 | $19.30 | 436 |
| 2025-01-08 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2025-01-07 | $19.55 | $19.67 | $19.43 | $19.55 | $19.55 | 2,700 |
| 2025-01-06 | $19.55 | $19.67 | $19.55 | $19.67 | $19.67 | 200 |
| 2025-01-03 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 10 |
| 2025-01-02 | $19.60 | $19.99 | $19.42 | $19.67 | $19.67 | 5,415 |
| 2024-12-31 | $20.00 | $20.00 | $19.60 | $20.00 | $20.00 | 12,603 |
| 2024-12-30 | $19.64 | $20.00 | $19.58 | $20.00 | $20.00 | 1,843 |
| 2024-12-27 | $19.51 | $19.70 | $19.47 | $19.70 | $19.70 | 1,416 |
| 2024-12-26 | $19.60 | $19.64 | $19.60 | $19.64 | $19.64 | 401 |
| 2024-12-24 | $19.55 | $19.64 | $19.55 | $19.64 | $19.64 | 499 |
| 2024-12-23 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 500 |
| 2024-12-20 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2024-12-19 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2024-12-18 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2024-12-17 | $19.51 | $19.69 | $19.51 | $19.69 | $19.69 | 442 |
| 2024-12-16 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 17 |
| 2024-12-13 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2024-12-12 | $19.62 | $19.65 | $19.62 | $19.63 | $19.63 | 750 |
| 2024-12-11 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 69 |
| 2024-12-10 | $19.68 | $19.70 | $19.60 | $19.70 | $19.70 | 661 |
| 2024-12-09 | $19.61 | $19.61 | $19.47 | $19.60 | $19.60 | 324 |
| 2024-12-06 | $19.59 | $19.78 | $19.45 | $19.73 | $19.73 | 7,560 |
| 2024-12-05 | $19.60 | $19.80 | $19.60 | $19.80 | $19.80 | 14,600 |
| 2024-12-04 | $19.75 | $19.82 | $19.75 | $19.82 | $19.82 | 200 |
| 2024-12-03 | $19.71 | $19.85 | $19.60 | $19.84 | $19.84 | 6,535 |
| 2024-12-02 | $19.70 | $20.00 | $19.66 | $19.87 | $19.87 | 8,614 |
| 2024-11-29 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 46 |
| 2024-11-27 | $19.62 | $19.87 | $19.62 | $19.87 | $19.87 | 3,720 |
| 2024-11-26 | $19.75 | $19.85 | $19.75 | $19.85 | $19.85 | 383 |
| 2024-11-25 | $19.75 | $19.75 | $19.57 | $19.75 | $19.75 | 1,925 |
| 2024-11-22 | $19.75 | $19.79 | $19.75 | $19.79 | $19.79 | 1,000 |
| 2024-11-21 | $19.50 | $19.50 | $19.48 | $19.50 | $19.50 | 109,150 |
| 2024-11-20 | $19.40 | $19.45 | $19.40 | $19.45 | $19.45 | 200 |
| 2024-11-19 | $19.50 | $19.79 | $19.35 | $19.48 | $19.48 | 325,480 |
| 2024-11-18 | $19.65 | $19.70 | $19.65 | $19.70 | $19.70 | 1,100 |
| 2024-11-15 | $19.78 | $19.78 | $19.33 | $19.70 | $19.70 | 3,266 |
| 2024-11-14 | $19.32 | $19.75 | $19.32 | $19.75 | $19.75 | 4,355 |
| 2024-11-13 | $19.33 | $19.79 | $19.33 | $19.79 | $19.79 | 275 |
| 2024-11-12 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2024-11-11 | $19.50 | $19.79 | $19.50 | $19.76 | $19.76 | 3,000 |
| 2024-11-08 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2024-11-07 | $19.28 | $19.55 | $19.28 | $19.48 | $19.48 | 924 |
| 2024-11-06 | $19.50 | $19.55 | $19.50 | $19.55 | $19.55 | 6,416 |
| 2024-11-05 | $19.30 | $19.49 | $19.09 | $19.35 | $19.35 | 5,543 |
| 2024-11-04 | $19.52 | $19.52 | $19.31 | $19.52 | $19.52 | 540 |
| 2024-11-01 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-10-31 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-10-30 | $19.50 | $19.70 | $19.40 | $19.60 | $19.60 | 3,464 |
| 2024-10-29 | $19.36 | $19.75 | $19.34 | $19.74 | $19.74 | 11,350 |
| 2024-10-28 | $19.76 | $19.84 | $19.76 | $19.84 | $19.84 | 506 |
| 2024-10-25 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 328 |
| 2024-10-24 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2024-10-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2024-10-22 | $19.49 | $19.54 | $19.42 | $19.42 | $19.42 | 3,294 |
| 2024-10-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-10-18 | $19.50 | $19.89 | $19.08 | $19.80 | $19.80 | 54,350 |
| 2024-10-17 | $19.50 | $19.80 | $19.50 | $19.80 | $19.80 | 24,007 |
| 2024-10-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-10-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-10-14 | $19.52 | $19.80 | $19.52 | $19.80 | $19.80 | 3,100 |
| 2024-10-11 | $19.91 | $19.91 | $19.63 | $19.75 | $19.75 | 1,400 |
| 2024-10-10 | $19.47 | $19.95 | $19.47 | $19.75 | $19.75 | 7,390 |
| 2024-10-09 | $19.39 | $19.75 | $19.39 | $19.65 | $19.65 | 3,709 |
| 2024-10-08 | $19.26 | $19.40 | $19.25 | $19.40 | $19.40 | 3,400 |
| 2024-10-07 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 52 |
| 2024-10-04 | $19.50 | $19.50 | $19.40 | $19.40 | $19.40 | 4,400 |
| 2024-10-03 | $19.15 | $19.99 | $19.15 | $19.44 | $19.44 | 17,100 |
| 2024-10-02 | $19.25 | $19.27 | $19.05 | $19.14 | $19.14 | 3,823 |
| 2024-10-01 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2024-09-30 | $19.02 | $19.14 | $19.02 | $19.14 | $19.14 | 5,200 |
| 2024-09-27 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 187 |
| 2024-09-26 | $18.80 | $19.02 | $18.80 | $19.02 | $19.02 | 7,200 |
| 2024-09-25 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2024-09-24 | $18.68 | $18.99 | $18.68 | $18.99 | $18.99 | 1,050 |
| 2024-09-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-09-20 | $18.75 | $19.00 | $18.75 | $19.00 | $19.00 | 1,010 |
| 2024-09-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-09-18 | $18.49 | $18.75 | $18.49 | $18.75 | $18.75 | 15,779 |
| 2024-09-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-09-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-09-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 400 |
| 2024-09-12 | $18.33 | $18.50 | $18.33 | $18.50 | $18.50 | 657 |
| 2024-09-11 | $18.40 | $18.40 | $18.11 | $18.39 | $18.39 | 9,600 |
| 2024-09-10 | $18.25 | $18.76 | $18.25 | $18.40 | $18.40 | 5,298 |
| 2024-09-09 | $18.02 | $18.26 | $18.02 | $18.25 | $18.25 | 300 |
| 2024-09-06 | $17.75 | $18.79 | $17.75 | $18.02 | $18.02 | 45,100 |
| 2024-09-05 | $17.66 | $17.75 | $17.66 | $17.75 | $17.75 | 10,031 |
| 2024-09-04 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2024-09-03 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2024-08-30 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 3 |
| 2024-08-29 | $17.58 | $17.80 | $17.58 | $17.78 | $17.78 | 2,795 |
| 2024-08-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 56 |
| 2024-08-27 | $16.92 | $17.98 | $16.92 | $17.85 | $17.85 | 10,173 |
| 2024-08-26 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2024-08-23 | $17.28 | $17.97 | $17.27 | $17.97 | $17.97 | 6,387 |
| 2024-08-22 | $17.22 | $17.47 | $17.22 | $17.47 | $17.47 | 1,000 |
| 2024-08-21 | $17.16 | $17.35 | $17.16 | $17.35 | $17.35 | 1,028 |
| 2024-08-20 | $17.19 | $17.49 | $17.19 | $17.35 | $17.35 | 535 |
| 2024-08-19 | $17.39 | $17.50 | $17.31 | $17.31 | $17.31 | 900 |
| 2024-08-16 | $17.07 | $17.20 | $17.07 | $17.12 | $17.12 | 1,532 |
| 2024-08-15 | $16.81 | $17.15 | $16.81 | $17.15 | $17.15 | 1,560 |
| 2024-08-14 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2024-08-13 | $16.81 | $16.89 | $16.81 | $16.89 | $16.89 | 718 |
| 2024-08-12 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-08-09 | $16.80 | $17.04 | $16.75 | $16.90 | $16.90 | 3,975 |
| 2024-08-08 | $17.00 | $17.05 | $16.87 | $16.87 | $16.87 | 9,285 |
| 2024-08-07 | $17.31 | $17.58 | $17.10 | $17.10 | $17.10 | 8,295 |
| 2024-08-06 | $17.31 | $17.58 | $17.29 | $17.36 | $17.36 | 8,800 |
| 2024-08-05 | $17.31 | $17.58 | $17.31 | $17.57 | $17.57 | 2,550 |
| 2024-08-02 | $17.32 | $17.59 | $17.31 | $17.58 | $17.58 | 4,000 |
| 2024-08-01 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2024-07-31 | $17.31 | $17.59 | $17.25 | $17.58 | $17.58 | 117,604 |
| 2024-07-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2024-07-29 | $17.45 | $17.87 | $17.13 | $17.60 | $17.60 | 1,176 |
| 2024-07-26 | $17.80 | $17.87 | $17.50 | $17.50 | $17.50 | 5,209 |
| 2024-07-25 | $17.10 | $17.25 | $17.10 | $17.25 | $17.25 | 56,949 |
| 2024-07-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-07-23 | $16.62 | $17.00 | $16.61 | $17.00 | $17.00 | 4,371 |
| 2024-07-22 | $16.80 | $16.85 | $16.80 | $16.85 | $16.85 | 12,200 |
| 2024-07-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-07-18 | $16.72 | $16.90 | $16.72 | $16.90 | $16.90 | 500 |
| 2024-07-17 | $16.45 | $16.65 | $16.45 | $16.55 | $16.55 | 33,583 |
| 2024-07-16 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 1,500 |
| 2024-07-15 | $16.45 | $16.50 | $16.16 | $16.40 | $16.40 | 13,312 |
| 2024-07-12 | $16.40 | $16.45 | $16.40 | $16.45 | $16.45 | 1,600 |
| 2024-07-11 | $16.45 | $16.50 | $16.25 | $16.50 | $16.50 | 1,110 |
| 2024-07-10 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 11 |
| 2024-07-09 | $16.17 | $16.48 | $16.16 | $16.40 | $16.40 | 1,033 |
| 2024-07-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-07-05 | $16.25 | $16.50 | $16.15 | $16.50 | $16.50 | 6,668 |
| 2024-07-03 | $16.30 | $16.50 | $16.30 | $16.50 | $16.50 | 460 |
| 2024-07-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-07-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-06-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 200 |
| 2024-06-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-06-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-06-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 10 |
| 2024-06-24 | $16.18 | $16.60 | $16.18 | $16.60 | $16.60 | 445 |
| 2024-06-21 | $16.20 | $16.60 | $16.20 | $16.60 | $16.60 | 5,600 |
| 2024-06-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-06-18 | $16.30 | $16.60 | $16.15 | $16.60 | $16.60 | 701 |
| 2024-06-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 68 |
| 2024-06-14 | $16.50 | $16.60 | $16.50 | $16.60 | $16.60 | 602 |
| 2024-06-13 | $16.20 | $16.50 | $16.20 | $16.50 | $16.50 | 4,200 |
| 2024-06-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-06-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-06-10 | $16.25 | $16.50 | $16.25 | $16.50 | $16.50 | 4,200 |
| 2024-06-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-06-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 55 |
| 2024-06-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-06-04 | $16.25 | $16.60 | $16.25 | $16.60 | $16.60 | 5,600 |
| 2024-06-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-05-31 | $16.35 | $16.68 | $16.25 | $16.50 | $16.50 | 3,170 |
| 2024-05-30 | $16.50 | $16.68 | $16.50 | $16.50 | $16.50 | 5,860 |
| 2024-05-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-05-28 | $16.51 | $16.75 | $16.26 | $16.75 | $16.75 | 2,100 |
| 2024-05-24 | $16.71 | $16.99 | $16.65 | $16.75 | $16.75 | 6,320 |
| 2024-05-23 | $16.65 | $16.85 | $16.65 | $16.75 | $16.75 | 700 |
| 2024-05-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 200 |
| 2024-05-21 | $16.48 | $16.98 | $16.48 | $16.75 | $16.75 | 3,743 |
| 2024-05-20 | $16.24 | $16.25 | $16.24 | $16.25 | $16.25 | 511 |
| 2024-05-17 | $15.75 | $16.00 | $15.75 | $15.95 | $15.95 | 5,710 |
| 2024-05-16 | $15.80 | $15.90 | $15.80 | $15.90 | $15.90 | 2,660 |
| 2024-05-15 | $15.25 | $16.00 | $15.25 | $15.90 | $15.90 | 5,910 |
| 2024-05-14 | $15.26 | $15.50 | $15.25 | $15.50 | $15.50 | 1,481 |
| 2024-05-13 | $15.35 | $15.55 | $15.35 | $15.55 | $15.55 | 31,200 |
| 2024-05-10 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2024-05-09 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2024-05-08 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2024-05-07 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2024-05-06 | $15.25 | $15.55 | $15.25 | $15.55 | $15.55 | 350 |
| 2024-05-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2024-05-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2024-05-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2024-04-30 | $15.35 | $15.69 | $15.35 | $15.35 | $15.35 | 2,800 |
| 2024-04-29 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2024-04-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2024-04-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 320 |
| 2024-04-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-04-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-04-22 | $15.50 | $15.56 | $15.31 | $15.50 | $15.50 | 2,212 |
| 2024-04-19 | $15.38 | $15.75 | $15.37 | $15.75 | $15.75 | 594 |
| 2024-04-18 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2024-04-17 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2024-04-16 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2024-04-15 | $15.38 | $15.93 | $15.35 | $15.75 | $15.75 | 5,035 |
| 2024-04-12 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2024-04-11 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2024-04-10 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2024-04-09 | $15.38 | $15.98 | $15.38 | $15.89 | $15.89 | 900 |
| 2024-04-08 | $15.50 | $15.89 | $15.50 | $15.86 | $15.86 | 40 |
| 2024-04-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 5,191 |
| 2024-04-04 | $15.63 | $15.86 | $15.38 | $15.86 | $15.86 | 5,191 |
| 2024-04-03 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2024-04-02 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2024-04-01 | $15.80 | $15.99 | $15.73 | $15.99 | $15.99 | 400 |
| 2024-03-28 | $15.90 | $15.97 | $15.72 | $15.96 | $15.96 | 710 |
| 2024-03-27 | $15.90 | $15.97 | $15.90 | $15.97 | $15.97 | 400 |
| 2024-03-26 | $15.90 | $15.98 | $15.90 | $15.98 | $15.98 | 334 |
| 2024-03-25 | $15.65 | $15.99 | $15.60 | $15.99 | $15.99 | 2,129 |
| 2024-03-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 40 |
| 2024-03-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 10 |
| 2024-03-18 | $15.60 | $16.00 | $15.60 | $16.00 | $16.00 | 1,120 |
| 2024-03-15 | $15.78 | $15.90 | $15.70 | $15.90 | $15.90 | 3,186 |
| 2024-03-14 | $15.51 | $15.89 | $15.51 | $15.89 | $15.89 | 454 |
| 2024-03-13 | $16.05 | $16.05 | $15.85 | $15.85 | $15.85 | 2,016 |
| 2024-03-12 | $15.50 | $15.85 | $15.50 | $15.85 | $15.85 | 2,100 |
| 2024-03-11 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-03-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-03-07 | $15.90 | $15.90 | $15.50 | $15.85 | $15.85 | 2,100 |
| 2024-03-06 | $15.80 | $16.15 | $15.51 | $15.93 | $15.93 | 10,492 |
| 2024-03-05 | $15.80 | $16.15 | $15.80 | $16.15 | $16.15 | 2,582 |
| 2024-03-04 | $16.15 | $16.30 | $16.15 | $16.29 | $16.29 | 2,150 |
| 2024-03-01 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2024-02-29 | $15.78 | $16.29 | $15.78 | $16.29 | $16.29 | 2,150 |
| 2024-02-28 | $15.80 | $16.05 | $15.78 | $16.05 | $16.05 | 1,905 |
| 2024-02-27 | $15.80 | $16.09 | $15.80 | $16.09 | $16.09 | 600 |
| 2024-02-26 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 23 |
| 2024-02-23 | $15.98 | $16.09 | $15.98 | $16.09 | $16.09 | 384 |
| 2024-02-22 | $15.80 | $16.10 | $15.80 | $16.07 | $16.07 | 2,991 |
| 2024-02-21 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 455 |
| 2024-02-20 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 48 |
| 2024-02-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 43 |
| 2024-02-15 | $15.95 | $16.14 | $15.91 | $16.10 | $16.10 | 2,639 |
| 2024-02-14 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2024-02-13 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 36 |
| 2024-02-12 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 12 |
| 2024-02-09 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 12 |
| 2024-02-08 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2024-02-07 | $15.95 | $16.10 | $15.95 | $16.10 | $16.10 | 252 |
| 2024-02-06 | $16.00 | $16.10 | $16.00 | $16.10 | $16.10 | 2,345 |
| 2024-02-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-02-02 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 1,166 |
| 2024-02-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-01-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-01-30 | $16.30 | $16.50 | $16.30 | $16.50 | $16.50 | 600 |
| 2024-01-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-01-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1 |
| 2024-01-25 | $16.31 | $16.31 | $16.25 | $16.25 | $16.25 | 950 |
| 2024-01-24 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2024-01-23 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 2 |
| 2024-01-22 | $16.25 | $16.37 | $16.25 | $16.37 | $16.37 | 550 |
| 2024-01-19 | $16.02 | $16.49 | $15.79 | $16.49 | $16.49 | 5,498 |
| 2024-01-18 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 500 |
| 2024-01-17 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 5 |
| 2024-01-16 | $15.72 | $16.99 | $15.72 | $16.99 | $16.99 | 5,176 |
| 2024-01-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-09 | $15.65 | $17.00 | $15.65 | $17.00 | $17.00 | 1,269 |
| 2024-01-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 1 |
| 2024-01-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 7,496 |
| 2024-01-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-03 | $15.90 | $16.85 | $15.80 | $16.85 | $16.85 | 7,496 |
| 2024-01-02 | $16.25 | $16.90 | $15.85 | $16.90 | $16.90 | 487 |
| 2023-12-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-12-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,540 |
| 2023-12-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 5 |
| 2023-12-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 5 |
| 2023-12-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2 |
| 2023-12-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-12-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 7,050 |
| 2023-12-19 | $15.85 | $16.75 | $15.85 | $16.50 | $16.50 | 1,985 |
| 2023-12-18 | $16.65 | $16.75 | $16.65 | $16.65 | $16.65 | 500 |
| 2023-12-15 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 1 |
| 2023-12-14 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-12-13 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-12-12 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-12-11 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 1 |
| 2023-12-08 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-12-07 | $16.10 | $16.65 | $16.10 | $16.65 | $16.65 | 1,466 |
| 2023-12-06 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2023-12-05 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2023-12-04 | $16.55 | $16.72 | $16.55 | $16.72 | $16.72 | 710 |
| 2023-12-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 18,618 |
| 2023-11-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 6,506 |
| 2023-11-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-11-28 | $16.25 | $16.50 | $16.25 | $16.50 | $16.50 | 300 |
| 2023-11-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-11-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-11-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-11-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-11-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-11-17 | $16.55 | $16.55 | $16.50 | $16.50 | $16.50 | 7,227 |
| 2023-11-16 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-11-15 | $15.50 | $16.65 | $15.50 | $16.65 | $16.65 | 11,050 |
| 2023-11-14 | $15.65 | $15.65 | $15.55 | $15.55 | $15.55 | 450 |
| 2023-11-13 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 290 |
| 2023-11-10 | $15.25 | $15.25 | $14.85 | $15.25 | $15.25 | 1,593 |
| 2023-11-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-11-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-11-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-11-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-11-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-11-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 12 |
| 2023-11-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-10-31 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1 |
| 2023-10-30 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-10-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 200 |
| 2023-10-26 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2023-10-25 | $15.10 | $15.73 | $15.10 | $15.73 | $15.73 | 300 |
| 2023-10-24 | $15.10 | $15.68 | $15.10 | $15.68 | $15.68 | 450 |
| 2023-10-23 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-10-20 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-10-19 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-10-18 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-10-17 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-10-16 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-10-13 | $15.55 | $15.75 | $15.55 | $15.75 | $15.75 | 400 |
| 2023-10-12 | $15.66 | $15.75 | $15.55 | $15.75 | $15.75 | 723 |
| 2023-10-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-10-10 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-10-09 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-10-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-10-05 | $15.70 | $15.75 | $15.70 | $15.75 | $15.75 | 310 |
| 2023-10-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-10-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-10-02 | $15.80 | $15.80 | $15.70 | $15.70 | $15.70 | 200 |
| 2023-09-29 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 4 |
| 2023-09-28 | $15.80 | $16.15 | $15.80 | $16.15 | $16.15 | 3,103 |
| 2023-09-27 | $16.10 | $16.40 | $15.95 | $16.40 | $16.40 | 1,362 |
| 2023-09-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-09-25 | $16.10 | $16.70 | $16.10 | $16.20 | $16.20 | 2,490 |
| 2023-09-22 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2023-09-21 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 105 |
| 2023-09-20 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 2 |
| 2023-09-19 | $16.94 | $17.14 | $16.94 | $17.14 | $17.14 | 400 |
| 2023-09-18 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2023-09-15 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 1 |
| 2023-09-14 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2023-09-13 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 650 |
| 2023-09-12 | $16.50 | $16.75 | $16.50 | $16.75 | $16.75 | 779 |
| 2023-09-11 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2023-09-08 | $16.35 | $16.45 | $16.35 | $16.45 | $16.45 | 475 |
| 2023-09-07 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 316 |
| 2023-09-06 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-09-05 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-09-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-08-31 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 507 |
| 2023-08-30 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-08-29 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-08-28 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-08-25 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 50 |
| 2023-08-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-08-23 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-08-22 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-08-21 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 27 |
| 2023-08-18 | $16.05 | $16.30 | $16.05 | $16.30 | $16.30 | 1,309 |
| 2023-08-17 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-08-16 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 1,000 |
| 2023-08-15 | $16.15 | $16.40 | $16.15 | $16.40 | $16.40 | 500 |
| 2023-08-14 | $16.48 | $16.99 | $16.48 | $16.99 | $16.99 | 493 |
| 2023-08-11 | $16.65 | $16.65 | $16.30 | $16.30 | $16.30 | 1,089 |
| 2023-08-10 | $16.45 | $16.45 | $16.40 | $16.40 | $16.40 | 9,002 |
| 2023-08-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 103 |
| 2023-08-08 | $15.61 | $16.65 | $15.61 | $16.05 | $16.05 | 4,713 |
| 2023-08-07 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2023-08-04 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 16 |
| 2023-08-03 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2023-08-02 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2023-08-01 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 500 |
| 2023-07-31 | $15.25 | $15.35 | $15.25 | $15.35 | $15.35 | 18,650 |
| 2023-07-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-07-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 35 |
| 2023-07-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-07-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-07-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,000 |
| 2023-07-21 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-07-20 | $16.00 | $16.00 | $15.70 | $15.70 | $15.70 | 1,009 |
| 2023-07-19 | $15.55 | $15.75 | $15.55 | $15.75 | $15.75 | 650 |
| 2023-07-18 | $15.15 | $15.55 | $15.05 | $15.27 | $15.27 | 9,935 |
| 2023-07-17 | $14.95 | $14.95 | $14.80 | $14.95 | $14.95 | 13,582 |
| 2023-07-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 600 |
| 2023-07-13 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 6,116 |
| 2023-07-12 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-07-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-07-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-07-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-07-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,894 |
| 2023-07-05 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2023-07-03 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2023-06-30 | $14.95 | $15.20 | $14.95 | $15.20 | $15.20 | 357 |
| 2023-06-29 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 2 |
| 2023-06-28 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-06-27 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-06-26 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-06-23 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 122 |
| 2023-06-22 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-06-21 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-06-20 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 122 |
| 2023-06-16 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-06-15 | $15.00 | $15.30 | $15.00 | $15.30 | $15.30 | 414 |
| 2023-06-14 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2023-06-13 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2023-06-12 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2023-06-09 | $14.75 | $14.75 | $14.31 | $14.31 | $14.31 | 3,146 |
| 2023-06-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 300 |
| 2023-06-07 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2023-06-06 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 3 |
| 2023-06-05 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2023-06-02 | $14.30 | $15.30 | $14.06 | $14.06 | $14.06 | 2,183 |
| 2023-06-01 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 44 |
| 2023-05-31 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 123 |
| 2023-05-30 | $14.10 | $14.10 | $14.06 | $14.06 | $14.06 | 1,970 |
| 2023-05-26 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2023-05-25 | $14.30 | $14.30 | $14.06 | $14.06 | $14.06 | 1,610 |
| 2023-05-24 | $14.30 | $14.69 | $13.76 | $14.69 | $14.69 | 4,601 |
| 2023-05-23 | $14.30 | $14.40 | $14.25 | $14.30 | $14.30 | 825 |
| 2023-05-22 | $14.48 | $15.30 | $14.25 | $14.25 | $14.25 | 1,800 |
| 2023-05-19 | $14.39 | $14.39 | $14.25 | $14.25 | $14.25 | 600 |
| 2023-05-18 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 475 |
| 2023-05-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-05-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-05-15 | $14.39 | $14.39 | $14.00 | $14.00 | $14.00 | 2,400 |
| 2023-05-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-05-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-05-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-05-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-05-08 | $14.00 | $14.39 | $14.00 | $14.00 | $14.00 | 500 |
| 2023-05-05 | $14.11 | $14.11 | $13.51 | $13.51 | $13.51 | 7,529 |
| 2023-05-04 | $15.00 | $15.00 | $14.00 | $14.00 | $14.00 | 6,100 |
| 2023-05-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 21 |
| 2023-05-02 | $15.60 | $15.60 | $15.35 | $15.35 | $15.35 | 3,210 |
| 2023-05-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 450 |
| 2023-04-28 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 300 |
| 2023-04-27 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 4 |
| 2023-04-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 40 |
| 2023-04-25 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 960 |
| 2023-04-24 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2023-04-21 | $15.40 | $15.45 | $15.40 | $15.45 | $15.45 | 1,480 |
| 2023-04-20 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-04-19 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-04-18 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 326 |
| 2023-04-17 | $15.50 | $15.50 | $15.25 | $15.35 | $15.35 | 3,560 |
| 2023-04-14 | $16.05 | $16.10 | $15.30 | $15.30 | $15.30 | 1,775 |
| 2023-04-13 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-04-12 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-04-11 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-04-10 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-04-06 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-04-05 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-04-04 | $16.30 | $16.30 | $16.20 | $16.20 | $16.20 | 2,800 |
| 2023-04-03 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-03-31 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-03-30 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 2,874 |
| 2023-03-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 160 |
| 2023-03-28 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-03-27 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 193 |
| 2023-03-24 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-03-23 | $16.81 | $17.10 | $16.81 | $16.81 | $16.81 | 1,080 |
| 2023-03-22 | $16.90 | $16.90 | $16.81 | $16.90 | $16.90 | 26,488 |
| 2023-03-21 | $17.15 | $17.15 | $16.90 | $16.90 | $16.90 | 1,850 |
| 2023-03-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 16,657 |
| 2023-03-17 | $16.90 | $17.11 | $16.90 | $17.11 | $17.11 | 1,674 |
| 2023-03-16 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 10 |
| 2023-03-15 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2023-03-14 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 120 |
| 2023-03-13 | $16.08 | $16.50 | $15.50 | $15.99 | $15.99 | 1,804 |
| 2023-03-10 | $18.37 | $18.37 | $17.00 | $17.45 | $17.45 | 1,971 |
| 2023-03-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 3,105 |
| 2023-03-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 2,035 |
| 2023-03-07 | $18.62 | $18.75 | $18.60 | $18.63 | $18.63 | 39,205 |
| 2023-03-06 | $18.60 | $18.63 | $18.60 | $18.63 | $18.63 | 3,262 |
| 2023-03-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-03-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 220 |
| 2023-03-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2,033 |
| 2023-02-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 760 |
| 2023-02-23 | $18.50 | $18.75 | $18.50 | $18.75 | $18.75 | 10,175 |
| 2023-02-22 | $18.50 | $18.63 | $18.50 | $18.63 | $18.63 | 1,000 |
| 2023-02-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 25 |
| 2023-02-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2023-02-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 130,314 |
| 2023-02-14 | $18.45 | $18.50 | $18.45 | $18.50 | $18.50 | 2,900 |
| 2023-02-13 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2023-02-10 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2023-02-09 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 210 |
| 2023-02-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 4 |
| 2023-02-07 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 2,100 |
| 2023-02-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 469 |
| 2023-02-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 771 |
| 2023-02-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,400 |
| 2023-02-01 | $17.53 | $18.00 | $17.53 | $18.00 | $18.00 | 2,300 |
| 2023-01-31 | $17.75 | $18.00 | $17.75 | $18.00 | $18.00 | 1,500 |
| 2023-01-30 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2023-01-27 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2023-01-26 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2023-01-25 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2023-01-24 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 60 |
| 2023-01-23 | $17.50 | $17.94 | $17.05 | $17.94 | $17.94 | 513 |
| 2023-01-20 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 101 |
| 2023-01-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-01-18 | $17.24 | $17.75 | $17.15 | $17.25 | $17.25 | 8,357 |
| 2023-01-17 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-01-13 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-01-12 | $17.20 | $17.70 | $16.88 | $17.65 | $17.65 | 1,874 |
| 2023-01-11 | $16.85 | $17.20 | $16.85 | $17.20 | $17.20 | 5,497 |
| 2023-01-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-01-09 | $16.95 | $17.00 | $16.70 | $17.00 | $17.00 | 3,700 |
| 2023-01-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-01-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-01-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-01-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-12-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 600 |
| 2022-12-29 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1 |
| 2022-12-28 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-12-27 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 10 |
| 2022-12-23 | $16.60 | $17.20 | $16.60 | $17.20 | $17.20 | 830 |
| 2022-12-22 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-12-21 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-12-20 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 451 |
| 2022-12-19 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 34 |
| 2022-12-16 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2022-12-15 | $17.00 | $17.05 | $17.00 | $17.05 | $17.05 | 387 |
| 2022-12-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 14 |
| 2022-12-13 | $16.57 | $17.00 | $16.57 | $17.00 | $17.00 | 200 |
| 2022-12-12 | $16.30 | $17.05 | $16.30 | $16.70 | $16.70 | 2,945 |
| 2022-12-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 120 |
| 2022-12-08 | $16.50 | $16.50 | $16.25 | $16.30 | $16.30 | 40,150 |
| 2022-12-07 | $16.35 | $16.87 | $16.25 | $16.50 | $16.50 | 6,948 |
| 2022-12-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-12-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 1 |
| 2022-12-02 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 24 |
| 2022-12-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 74 |
| 2022-11-30 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 551 |
| 2022-11-29 | $16.90 | $16.90 | $16.65 | $16.90 | $16.90 | 1,523 |
| 2022-11-28 | $16.95 | $17.03 | $16.95 | $17.03 | $17.03 | 1,004 |
| 2022-11-25 | $16.95 | $17.04 | $16.95 | $17.04 | $17.04 | 483 |
| 2022-11-23 | $17.02 | $17.04 | $17.02 | $17.04 | $17.04 | 1,200 |
| 2022-11-22 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 510 |
| 2022-11-21 | $17.05 | $17.05 | $16.85 | $17.05 | $17.05 | 813 |
| 2022-11-18 | $17.03 | $17.08 | $17.03 | $17.08 | $17.08 | 550 |
| 2022-11-17 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 13 |
| 2022-11-16 | $17.20 | $17.20 | $17.05 | $17.15 | $17.15 | 1,925 |
| 2022-11-15 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 205 |
| 2022-11-14 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 511 |
| 2022-11-11 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-11-10 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 241 |
| 2022-11-09 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 34 |
| 2022-11-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 14 |
| 2022-11-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 619 |
| 2022-11-04 | $17.70 | $18.20 | $17.50 | $17.50 | $17.50 | 658 |
| 2022-11-03 | $17.60 | $17.60 | $17.50 | $17.60 | $17.60 | 1,431 |
| 2022-11-02 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-11-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-10-31 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 4 |
| 2022-10-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-10-27 | $17.50 | $17.60 | $17.35 | $17.60 | $17.60 | 12,216 |
| 2022-10-26 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2022-10-25 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2022-10-24 | $16.95 | $17.39 | $16.95 | $17.39 | $17.39 | 244 |
| 2022-10-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2022-10-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 83 |
| 2022-10-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 87 |
| 2022-10-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-07 | $17.01 | $17.01 | $17.00 | $17.00 | $17.00 | 2,700 |
| 2022-10-06 | $17.01 | $17.14 | $17.01 | $17.14 | $17.14 | 200 |
| 2022-10-05 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2022-10-04 | $17.00 | $17.27 | $17.00 | $17.14 | $17.14 | 40,862 |
| 2022-10-03 | $16.90 | $17.14 | $16.90 | $17.14 | $17.14 | 200 |
| 2022-09-30 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-09-29 | $17.10 | $17.15 | $17.00 | $17.15 | $17.15 | 2,024 |
| 2022-09-28 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-09-27 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-09-26 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-09-23 | $17.15 | $17.30 | $17.10 | $17.30 | $17.30 | 1,100 |
| 2022-09-22 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-09-21 | $17.15 | $17.30 | $17.15 | $17.30 | $17.30 | 950 |
| 2022-09-20 | $17.20 | $17.29 | $17.15 | $17.29 | $17.29 | 400 |
| 2022-09-19 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-09-16 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-09-15 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-09-14 | $17.10 | $17.45 | $17.10 | $17.45 | $17.45 | 200 |
| 2022-09-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-09-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-09-09 | $17.60 | $17.60 | $17.10 | $17.50 | $17.50 | 2,932 |
| 2022-09-08 | $17.26 | $17.50 | $17.26 | $17.50 | $17.50 | 300 |
| 2022-09-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-09-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 250 |
| 2022-09-02 | $17.50 | $17.70 | $17.30 | $17.60 | $17.60 | 3,100 |
| 2022-09-01 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 137 |
| 2022-08-31 | $17.50 | $17.60 | $17.50 | $17.60 | $17.60 | 451 |
| 2022-08-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 137 |
| 2022-08-29 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 290 |
| 2022-08-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 309 |
| 2022-08-25 | $17.44 | $17.60 | $17.44 | $17.60 | $17.60 | 4,173 |
| 2022-08-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-08-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 150 |
| 2022-08-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 800 |
| 2022-08-19 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 700 |
| 2022-08-18 | $17.58 | $17.60 | $17.58 | $17.60 | $17.60 | 2,200 |
| 2022-08-17 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 537 |
| 2022-08-16 | $17.50 | $17.60 | $17.50 | $17.59 | $17.59 | 1,619 |
| 2022-08-15 | $17.60 | $17.70 | $17.50 | $17.70 | $17.70 | 700 |
| 2022-08-12 | $17.56 | $17.70 | $17.56 | $17.70 | $17.70 | 220 |
| 2022-08-11 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2022-08-10 | $17.60 | $17.60 | $17.52 | $17.53 | $17.53 | 1,481 |
| 2022-08-09 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 900 |
| 2022-08-08 | $17.65 | $17.70 | $17.52 | $17.52 | $17.52 | 2,800 |
| 2022-08-05 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2022-08-04 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2022-08-03 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2022-08-02 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2022-08-01 | $17.46 | $17.69 | $17.46 | $17.69 | $17.69 | 200 |
| 2022-07-29 | $17.45 | $17.69 | $17.45 | $17.69 | $17.69 | 220 |
| 2022-07-28 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 500 |
| 2022-07-27 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 500 |
| 2022-07-26 | $18.99 | $18.99 | $17.55 | $17.75 | $17.75 | 48,695 |
| 2022-07-25 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2022-07-22 | $17.50 | $17.99 | $17.26 | $17.99 | $17.99 | 1,833 |
| 2022-07-21 | $17.50 | $17.80 | $17.50 | $17.80 | $17.80 | 200 |
| 2022-07-20 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2022-07-19 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2022-07-18 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2022-07-15 | $17.88 | $17.94 | $17.88 | $17.94 | $17.94 | 5,800 |
| 2022-07-14 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2022-07-13 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 361 |
| 2022-07-12 | $17.56 | $17.56 | $17.50 | $17.50 | $17.50 | 2,326 |
| 2022-07-11 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 167 |
| 2022-07-08 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2022-07-07 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 1,887 |
| 2022-07-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2022-07-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2022-07-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2022-06-30 | $17.56 | $17.90 | $17.21 | $17.90 | $17.90 | 5,887 |
| 2022-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-06-28 | $18.11 | $18.11 | $18.00 | $18.00 | $18.00 | 73,683 |
| 2022-06-27 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 9 |
| 2022-06-24 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2022-06-23 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 1,940 |
| 2022-06-22 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 308 |
| 2022-06-21 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-06-17 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-06-16 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-06-15 | $18.31 | $18.45 | $18.31 | $18.45 | $18.45 | 1,100 |
| 2022-06-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-06-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,782 |
| 2022-06-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 200 |
| 2022-06-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-06-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1,900 |
| 2022-06-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-05-31 | $18.75 | $19.00 | $18.75 | $19.00 | $19.00 | 664 |
| 2022-05-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3 |
| 2022-05-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-05-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-05-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-05-23 | $18.98 | $19.00 | $18.56 | $19.00 | $19.00 | 2,596 |
| 2022-05-20 | $18.61 | $18.98 | $18.61 | $18.98 | $18.98 | 1,200 |
| 2022-05-19 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 190 |
| 2022-05-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-05-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-05-16 | $19.00 | $19.00 | $18.61 | $19.00 | $19.00 | 5,600 |
| 2022-05-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 913 |
| 2022-05-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-05-11 | $19.00 | $19.00 | $18.80 | $19.00 | $19.00 | 1,061 |
| 2022-05-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2022-05-09 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-05-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-05-05 | $19.11 | $19.20 | $19.11 | $19.20 | $19.20 | 600 |
| 2022-05-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2022-05-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2022-05-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2022-04-29 | $19.30 | $19.30 | $19.25 | $19.25 | $19.25 | 1,300 |
| 2022-04-28 | $19.31 | $19.36 | $19.31 | $19.31 | $19.31 | 1,211 |
| 2022-04-27 | $19.50 | $19.50 | $19.35 | $19.35 | $19.35 | 16,150 |
| 2022-04-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 606 |
| 2022-04-25 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2022-04-22 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 200 |
| 2022-04-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 650 |
| 2022-04-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 100 |
| 2022-04-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 200 |
| 2022-04-18 | $19.41 | $19.65 | $19.30 | $19.65 | $19.65 | 9,136 |
| 2022-04-14 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 100 |
| 2022-04-13 | $19.41 | $19.46 | $19.41 | $19.46 | $19.46 | 8,976 |
| 2022-04-12 | $19.81 | $19.81 | $19.45 | $19.45 | $19.45 | 3,830 |
| 2022-04-11 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2022-04-08 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 145 |
| 2022-04-07 | $20.13 | $20.50 | $19.91 | $20.00 | $20.00 | 5,454 |
| 2022-04-06 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 100 |
| 2022-04-05 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2022-04-04 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 200 |
| 2022-04-01 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2022-03-31 | $20.20 | $20.58 | $20.20 | $20.58 | $20.58 | 355 |
| 2022-03-30 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2022-03-29 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2022-03-28 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2022-03-25 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 3,081 |
| 2022-03-24 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2022-03-23 | $20.50 | $20.99 | $20.50 | $20.99 | $20.99 | 3,081 |
| 2022-03-22 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 1,361 |
| 2022-03-21 | $20.10 | $20.10 | $20.06 | $20.07 | $20.07 | 1,361 |
| 2022-03-18 | $20.31 | $20.50 | $20.12 | $20.12 | $20.12 | 3,600 |
| 2022-03-17 | $20.35 | $20.35 | $20.31 | $20.31 | $20.31 | 910 |
| 2022-03-16 | $20.45 | $20.45 | $20.36 | $20.36 | $20.36 | 600 |
| 2022-03-15 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 100 |
| 2022-03-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 750 |
| 2022-03-11 | $20.45 | $20.45 | $20.40 | $20.40 | $20.40 | 5,235 |
| 2022-03-10 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-03-09 | $20.58 | $20.60 | $20.40 | $20.45 | $20.45 | 2,280 |
| 2022-03-08 | $20.50 | $20.50 | $20.40 | $20.40 | $20.40 | 800 |
| 2022-03-07 | $20.55 | $20.55 | $20.50 | $20.50 | $20.50 | 300 |
| 2022-03-04 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2022-03-03 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2022-03-02 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2022-03-01 | $20.56 | $20.76 | $20.55 | $20.76 | $20.76 | 732 |
| 2022-02-28 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-02-25 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-02-24 | $20.83 | $20.83 | $20.66 | $20.66 | $20.66 | 4,268 |
| 2022-02-23 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2022-02-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 152,378 |
| 2022-02-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-02-17 | $21.00 | $21.00 | $20.75 | $20.75 | $20.75 | 152,378 |
| 2022-02-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-02-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2,203 |
| 2022-02-14 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2022-02-11 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1,000 |
| 2022-02-10 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-02-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-02-08 | $20.90 | $21.25 | $20.90 | $20.90 | $20.90 | 9,517 |
| 2022-02-07 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 3 |
| 2022-02-04 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-02-03 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-02-02 | $20.95 | $20.95 | $20.90 | $20.90 | $20.90 | 220 |
| 2022-02-01 | $20.50 | $20.50 | $20.41 | $20.41 | $20.41 | 14,000 |
| 2022-01-31 | $20.94 | $21.00 | $20.78 | $20.78 | $20.78 | 2,985 |
| 2022-01-28 | $20.94 | $20.94 | $20.77 | $20.94 | $20.94 | 800 |
| 2022-01-27 | $20.95 | $20.95 | $20.11 | $20.11 | $20.11 | 6,884 |
| 2022-01-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-01-25 | $20.23 | $21.00 | $20.23 | $21.00 | $21.00 | 719 |
| 2022-01-24 | $20.51 | $21.00 | $20.22 | $21.00 | $21.00 | 7,894 |
| 2022-01-21 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2022-01-20 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 527 |
| 2022-01-19 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-01-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 200 |
| 2022-01-14 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 244 |
| 2022-01-13 | $20.94 | $20.94 | $20.51 | $20.51 | $20.51 | 18,887 |
| 2022-01-12 | $20.79 | $20.94 | $20.51 | $20.51 | $20.51 | 2,900 |
| 2022-01-11 | $20.70 | $20.85 | $20.70 | $20.85 | $20.85 | 9,200 |
| 2022-01-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 400 |
| 2022-01-07 | $20.71 | $21.27 | $20.70 | $20.70 | $20.70 | 1,636 |
| 2022-01-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 400 |
| 2022-01-05 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-01-04 | $20.29 | $20.60 | $20.29 | $20.60 | $20.60 | 23,237 |
| 2022-01-03 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-12-31 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 100 |
| 2021-12-30 | $20.29 | $20.30 | $20.28 | $20.30 | $20.30 | 4,926 |
| 2021-12-29 | $20.25 | $20.30 | $20.25 | $20.30 | $20.30 | 6,300 |
| 2021-12-28 | $20.20 | $20.25 | $20.20 | $20.25 | $20.25 | 1,157 |
| 2021-12-27 | $20.15 | $20.20 | $20.15 | $20.15 | $20.15 | 1,493 |
| 2021-12-23 | $20.15 | $20.15 | $20.05 | $20.15 | $20.15 | 550 |
| 2021-12-22 | $20.19 | $20.20 | $20.19 | $20.20 | $20.20 | 200 |
| 2021-12-21 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 9 |
| 2021-12-20 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 100 |
| 2021-12-17 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2021-12-16 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2021-12-15 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 462 |
| 2021-12-14 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 100 |
| 2021-12-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 150 |
| 2021-12-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-12-09 | $19.99 | $20.00 | $19.95 | $20.00 | $20.00 | 13,358 |
| 2021-12-08 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2021-12-07 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2021-12-06 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 25 |
| 2021-12-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 519 |
| 2021-12-02 | $19.81 | $19.95 | $19.81 | $19.95 | $19.95 | 1,500 |
| 2021-12-01 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2021-11-30 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 405 |
| 2021-11-29 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2021-11-26 | $19.91 | $19.97 | $19.91 | $19.97 | $19.97 | 2,704 |
| 2021-11-24 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 281 |
| 2021-11-23 | $19.90 | $19.91 | $19.90 | $19.91 | $19.91 | 1,800 |
| 2021-11-22 | $19.86 | $19.90 | $19.81 | $19.90 | $19.90 | 6,565 |
| 2021-11-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2,004 |
| 2021-11-18 | $20.00 | $20.05 | $20.00 | $20.05 | $20.05 | 20,000 |
| 2021-11-17 | $19.97 | $20.00 | $19.85 | $20.00 | $20.00 | 11,865 |
| 2021-11-16 | $19.97 | $19.97 | $19.79 | $19.80 | $19.80 | 20,042 |
| 2021-11-15 | $20.02 | $20.02 | $19.97 | $19.99 | $19.99 | 1,005 |
| 2021-11-12 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 370 |
| 2021-11-11 | $20.10 | $20.15 | $20.10 | $20.15 | $20.15 | 8,020 |
| 2021-11-10 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 150 |
| 2021-11-09 | $20.30 | $20.30 | $19.81 | $19.91 | $19.91 | 4,460 |
| 2021-11-08 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 360 |
| 2021-11-05 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 200 |
| 2021-11-04 | $20.23 | $20.45 | $20.23 | $20.30 | $20.30 | 9,520 |
| 2021-11-03 | $20.00 | $20.23 | $19.76 | $20.23 | $20.23 | 300 |
| 2021-11-02 | $20.24 | $20.24 | $20.23 | $20.24 | $20.24 | 2,000 |
| 2021-11-01 | $20.00 | $20.24 | $19.99 | $20.24 | $20.24 | 2,000 |
| 2021-10-29 | $20.00 | $20.05 | $20.00 | $20.04 | $20.04 | 30,151 |
| 2021-10-28 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 200 |
| 2021-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2021-10-26 | $19.75 | $20.30 | $19.75 | $20.30 | $20.30 | 8,800 |
| 2021-10-25 | $19.75 | $19.75 | $19.70 | $19.70 | $19.70 | 5,200 |
| 2021-10-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 100 |
| 2021-10-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 150 |
| 2021-10-20 | $19.66 | $19.70 | $19.65 | $19.65 | $19.65 | 14,700 |
| 2021-10-19 | $19.65 | $19.75 | $19.60 | $19.60 | $19.60 | 6,175 |
| 2021-10-18 | $19.60 | $19.60 | $19.50 | $19.50 | $19.50 | 9,648 |
| 2021-10-15 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 100 |
| 2021-10-14 | $19.54 | $19.65 | $19.54 | $19.54 | $19.54 | 16,658 |
| 2021-10-13 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 515 |
| 2021-10-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 7,576 |
| 2021-10-11 | $19.50 | $19.75 | $19.50 | $19.75 | $19.75 | 11,295 |
| 2021-10-08 | $19.31 | $19.51 | $19.31 | $19.50 | $19.50 | 6,300 |
| 2021-10-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,000 |
| 2021-10-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,500 |
| 2021-10-05 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2021-10-04 | $19.48 | $19.49 | $19.48 | $19.49 | $19.49 | 500 |
| 2021-10-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2021-09-30 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2021-09-29 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2021-09-28 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2021-09-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2021-09-24 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 100 |
| 2021-09-23 | $19.15 | $19.19 | $19.15 | $19.19 | $19.19 | 3,423 |
| 2021-09-22 | $19.20 | $19.20 | $19.10 | $19.15 | $19.15 | 12,796 |
| 2021-09-21 | $19.13 | $19.20 | $19.09 | $19.20 | $19.20 | 9,208 |
| 2021-09-20 | $19.50 | $19.50 | $19.15 | $19.15 | $19.15 | 11,608 |
| 2021-09-17 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 150 |
| 2021-09-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-09-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-09-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-09-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 500 |
| 2021-09-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-09-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-09-08 | $19.49 | $19.50 | $19.49 | $19.50 | $19.50 | 590 |
| 2021-09-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-09-03 | $19.47 | $19.50 | $19.47 | $19.50 | $19.50 | 2,000 |
| 2021-09-02 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2021-09-01 | $19.55 | $19.55 | $19.18 | $19.18 | $19.18 | 400 |
| 2021-08-31 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 50 |
| 2021-08-30 | $19.17 | $19.36 | $19.17 | $19.17 | $19.17 | 600 |
| 2021-08-27 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2021-08-26 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2021-08-25 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 150 |
| 2021-08-24 | $19.25 | $19.25 | $19.15 | $19.15 | $19.15 | 706 |
| 2021-08-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 200 |
| 2021-08-20 | $19.75 | $19.75 | $19.25 | $19.25 | $19.25 | 5,013 |
| 2021-08-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 400 |
| 2021-08-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-08-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-08-16 | $20.00 | $20.00 | $19.75 | $19.75 | $19.75 | 11,457 |
| 2021-08-13 | $19.95 | $20.00 | $19.95 | $20.00 | $20.00 | 2,148 |
| 2021-08-12 | $19.49 | $19.80 | $19.49 | $19.77 | $19.77 | 15,216 |
| 2021-08-11 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 600 |
| 2021-08-10 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-08-09 | $19.50 | $19.50 | $19.35 | $19.35 | $19.35 | 500 |
| 2021-08-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,200 |
| 2021-08-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 349 |
| 2021-08-04 | $19.50 | $19.50 | $19.35 | $19.35 | $19.35 | 900 |
| 2021-08-03 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-08-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-07-30 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 85 |
| 2021-07-29 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 3,000 |
| 2021-07-28 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2021-07-27 | $19.50 | $19.50 | $19.06 | $19.06 | $19.06 | 3,000 |
| 2021-07-26 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 500 |
| 2021-07-23 | $19.05 | $19.06 | $19.05 | $19.06 | $19.06 | 2,626 |
| 2021-07-22 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 300 |
| 2021-07-21 | $19.45 | $19.71 | $19.45 | $19.71 | $19.71 | 1,053 |
| 2021-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 340 |
| 2021-07-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,000 |
| 2021-07-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,300 |
| 2021-07-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 630 |
| 2021-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,595 |
| 2021-07-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 201 |
| 2021-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,900 |
| 2021-07-09 | $19.25 | $19.25 | $19.00 | $19.00 | $19.00 | 4,601 |
| 2021-07-08 | $19.25 | $19.30 | $19.06 | $19.25 | $19.25 | 5,400 |
| 2021-07-07 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2021-07-06 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2021-07-02 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2021-07-01 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 100 |
| 2021-06-30 | $19.21 | $19.22 | $19.21 | $19.22 | $19.22 | 300 |
| 2021-06-29 | $19.22 | $19.50 | $19.21 | $19.50 | $19.50 | 1,015 |
| 2021-06-28 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2021-06-25 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 100 |
| 2021-06-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2021-06-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2021-06-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 300 |
| 2021-06-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2021-06-18 | $19.30 | $19.30 | $19.19 | $19.25 | $19.25 | 52,288 |
| 2021-06-17 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-06-16 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 400 |
| 2021-06-15 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-06-14 | $19.25 | $19.35 | $19.25 | $19.35 | $19.35 | 400 |
| 2021-06-11 | $19.45 | $19.45 | $19.40 | $19.40 | $19.40 | 600 |
| 2021-06-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-06-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 350 |
| 2021-06-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 34 |
| 2021-06-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 700 |
| 2021-06-04 | $19.50 | $19.50 | $19.13 | $19.25 | $19.25 | 4,420 |
| 2021-06-03 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 559 |
| 2021-06-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 200 |
| 2021-06-01 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 600 |
| 2021-05-28 | $19.00 | $19.25 | $19.00 | $19.25 | $19.25 | 1,016 |
| 2021-05-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 200 |
| 2021-05-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-05-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-05-24 | $19.50 | $19.50 | $19.00 | $19.00 | $19.00 | 400 |
| 2021-05-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2021-05-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2021-05-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2021-05-18 | $19.50 | $19.50 | $19.00 | $19.00 | $19.00 | 2,415 |
| 2021-05-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-05-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,100 |
| 2021-05-13 | $19.16 | $19.50 | $19.00 | $19.00 | $19.00 | 1,100 |
| 2021-05-12 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 150 |
| 2021-05-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-05-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 500 |
| 2021-05-07 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 126 |
| 2021-05-06 | $19.15 | $19.50 | $19.15 | $19.50 | $19.50 | 2,200 |
| 2021-05-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2021-05-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 6 |
| 2021-05-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2021-04-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-04-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 36 |
| 2021-04-28 | $19.03 | $19.75 | $19.00 | $19.75 | $19.75 | 1,200 |
| 2021-04-27 | $19.04 | $19.05 | $19.00 | $19.00 | $19.00 | 9,150 |
| 2021-04-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 500 |
| 2021-04-23 | $18.97 | $19.05 | $18.97 | $19.05 | $19.05 | 704 |
| 2021-04-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 150 |
| 2021-04-21 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2021-04-20 | $18.80 | $18.92 | $18.80 | $18.92 | $18.92 | 5,166 |
| 2021-04-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 18 |
| 2021-04-16 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 44 |
| 2021-04-15 | $19.00 | $19.00 | $18.80 | $18.90 | $18.90 | 2,348 |
| 2021-04-14 | $18.55 | $19.00 | $18.50 | $19.00 | $19.00 | 6,355 |
| 2021-04-13 | $18.55 | $18.55 | $18.50 | $18.50 | $18.50 | 5,032 |
| 2021-04-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1 |
| 2021-04-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 79 |
| 2021-04-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 447 |
| 2021-04-07 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2021-04-06 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2021-04-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 150 |
| 2021-04-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 46 |
| 2021-03-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2021-03-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,400 |
| 2021-03-29 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2021-03-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2021-03-25 | $18.25 | $18.25 | $17.65 | $17.65 | $17.65 | 2,481 |
| 2021-03-24 | $17.75 | $18.20 | $17.75 | $18.20 | $18.20 | 13,000 |
| 2021-03-23 | $18.00 | $18.00 | $17.88 | $18.00 | $18.00 | 1,668 |
| 2021-03-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 100 |
| 2021-03-19 | $17.88 | $17.88 | $17.75 | $17.75 | $17.75 | 405 |
| 2021-03-18 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 37 |
| 2021-03-17 | $17.88 | $17.88 | $17.75 | $17.75 | $17.75 | 1,530 |
| 2021-03-16 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2021-03-15 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2021-03-12 | $17.70 | $17.70 | $17.68 | $17.68 | $17.68 | 415 |
| 2021-03-11 | $17.60 | $17.85 | $17.50 | $17.85 | $17.85 | 1,568 |
| 2021-03-10 | $17.40 | $17.50 | $17.40 | $17.50 | $17.50 | 1,925 |
| 2021-03-09 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1,412 |
| 2021-03-08 | $17.40 | $17.40 | $17.25 | $17.25 | $17.25 | 2,774 |
| 2021-03-05 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 86 |
| 2021-03-04 | $17.25 | $17.30 | $17.00 | $17.30 | $17.30 | 657 |
| 2021-03-03 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 1 |
| 2021-03-02 | $17.00 | $17.01 | $17.00 | $17.01 | $17.01 | 805 |
| 2021-03-01 | $16.75 | $17.00 | $16.75 | $17.00 | $17.00 | 7,042 |
| 2021-02-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-02-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 130 |
| 2021-02-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-02-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 130 |
| 2021-02-22 | $16.95 | $16.95 | $16.85 | $16.90 | $16.90 | 9,768 |
| 2021-02-19 | $17.00 | $17.00 | $16.55 | $16.55 | $16.55 | 1,618 |
| 2021-02-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 16 |
| 2021-02-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-02-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 16 |
| 2021-02-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 190 |
| 2021-02-11 | $17.00 | $17.00 | $16.80 | $16.80 | $16.80 | 615 |
| 2021-02-10 | $17.00 | $17.01 | $16.48 | $16.90 | $16.90 | 320 |
| 2021-02-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2021-02-08 | $16.81 | $16.90 | $16.81 | $16.90 | $16.90 | 320 |
| 2021-02-05 | $16.60 | $16.65 | $16.60 | $16.65 | $16.65 | 843 |
| 2021-02-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2021-02-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2021-02-02 | $16.81 | $16.81 | $16.60 | $16.60 | $16.60 | 534 |
| 2021-02-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2021-01-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1 |
| 2021-01-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 200 |
| 2021-01-27 | $16.50 | $16.75 | $16.50 | $16.75 | $16.75 | 289 |
| 2021-01-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 100 |
| 2021-01-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2021-01-22 | $16.25 | $16.30 | $16.25 | $16.25 | $16.25 | 441 |
| 2021-01-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 3,700 |
| 2021-01-20 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 4,155 |
| 2021-01-19 | $16.00 | $16.15 | $15.85 | $16.15 | $16.15 | 4,458 |
| 2021-01-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3,000 |
| 2021-01-14 | $15.60 | $16.20 | $15.60 | $16.00 | $16.00 | 8,612 |
| 2021-01-13 | $15.50 | $15.84 | $15.35 | $15.84 | $15.84 | 5,777 |
| 2021-01-12 | $15.75 | $15.84 | $15.30 | $15.84 | $15.84 | 1,105 |
| 2021-01-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 201 |
| 2021-01-08 | $16.25 | $16.25 | $16.01 | $16.01 | $16.01 | 13,898 |
| 2021-01-07 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1,535 |
| 2021-01-06 | $16.75 | $16.80 | $16.75 | $16.80 | $16.80 | 216 |
| 2021-01-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 2,348 |
| 2021-01-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-12-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 700 |
| 2020-12-30 | $16.00 | $16.60 | $16.00 | $16.50 | $16.50 | 7,731 |
| 2020-12-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2020-12-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 113 |
| 2020-12-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 12 |
| 2020-12-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2020-12-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2020-12-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2020-12-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 150 |
| 2020-12-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-12-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-12-15 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 300 |
| 2020-12-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 58 |
| 2020-12-11 | $16.61 | $16.71 | $15.35 | $15.40 | $15.40 | 1,154 |
| 2020-12-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 3 |
| 2020-12-09 | $16.50 | $16.50 | $16.25 | $16.25 | $16.25 | 801 |
| 2020-12-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2020-12-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 103 |
| 2020-12-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 200 |
| 2020-12-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2020-12-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 100 |
| 2020-12-01 | $15.50 | $16.20 | $15.50 | $16.20 | $16.20 | 1,074 |
| 2020-11-30 | $15.75 | $16.10 | $15.75 | $16.10 | $16.10 | 350 |
| 2020-11-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-11-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-11-24 | $15.25 | $15.50 | $15.25 | $15.25 | $15.25 | 150 |
| 2020-11-23 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2020-11-20 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2020-11-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2020-11-18 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 150 |
| 2020-11-17 | $13.75 | $13.75 | $13.50 | $13.50 | $13.50 | 689 |
| 2020-11-16 | $15.00 | $15.25 | $15.00 | $15.25 | $15.25 | 405 |
| 2020-11-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-11-12 | $13.85 | $14.50 | $13.85 | $14.50 | $14.50 | 1,000 |
| 2020-11-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,250 |
| 2020-11-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 101 |
| 2020-11-09 | $12.95 | $13.70 | $12.95 | $13.65 | $13.65 | 5,839 |
| 2020-11-06 | $12.80 | $12.80 | $12.65 | $12.75 | $12.75 | 1,668 |
| 2020-11-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2020-11-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 531 |
| 2020-11-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2020-11-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 181 |
| 2020-10-30 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2020-10-29 | $12.45 | $12.60 | $12.45 | $12.60 | $12.60 | 2,157 |
| 2020-10-28 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2020-10-27 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2020-10-26 | $12.45 | $12.45 | $12.35 | $12.35 | $12.35 | 485 |
| 2020-10-23 | $12.25 | $12.45 | $12.25 | $12.45 | $12.45 | 1,208 |
| 2020-10-22 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 1,263 |
| 2020-10-21 | $12.40 | $12.45 | $12.25 | $12.45 | $12.45 | 1,817 |
| 2020-10-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 308 |
| 2020-10-19 | $12.40 | $12.50 | $12.40 | $12.50 | $12.50 | 839 |
| 2020-10-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 800 |
| 2020-10-15 | $12.28 | $12.35 | $12.28 | $12.35 | $12.35 | 719 |
| 2020-10-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 20 |
| 2020-10-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 4 |
| 2020-10-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 150 |
| 2020-10-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 3 |
| 2020-10-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2020-10-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 878 |
| 2020-10-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 667 |
| 2020-10-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2020-10-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 150 |
| 2020-10-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2020-09-30 | $11.92 | $12.10 | $11.92 | $12.10 | $12.10 | 750 |
| 2020-09-29 | $11.98 | $11.98 | $11.87 | $11.90 | $11.90 | 307 |
| 2020-09-28 | $11.85 | $12.05 | $11.85 | $11.87 | $11.87 | 2,295 |
| 2020-09-25 | $11.86 | $11.86 | $11.84 | $11.84 | $11.84 | 4,200 |
| 2020-09-24 | $12.00 | $12.05 | $11.86 | $11.86 | $11.86 | 6,000 |
| 2020-09-23 | $12.30 | $12.45 | $11.20 | $12.25 | $12.25 | 5,000 |
| 2020-09-22 | $12.50 | $12.75 | $12.00 | $12.69 | $12.69 | 8,300 |
| 2020-09-21 | $12.15 | $12.15 | $12.00 | $12.00 | $12.00 | 1,666 |
| 2020-09-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 171 |
| 2020-09-17 | $12.25 | $12.25 | $12.05 | $12.25 | $12.25 | 2,220 |
| 2020-09-16 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2020-09-15 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2020-09-14 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2020-09-11 | $12.05 | $12.10 | $12.05 | $12.10 | $12.10 | 1,271 |
| 2020-09-10 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2020-09-09 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2020-09-08 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2020-09-04 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2020-09-03 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 5,024 |
| 2020-09-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 500 |
| 2020-09-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2020-08-31 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 260 |
| 2020-08-28 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2020-08-27 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2020-08-26 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2020-08-25 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2020-08-24 | $12.40 | $12.45 | $12.05 | $12.45 | $12.45 | 605 |
| 2020-08-21 | $12.40 | $12.40 | $12.27 | $12.40 | $12.40 | 12,959 |
| 2020-08-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 62 |
| 2020-08-19 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-08-18 | $12.45 | $12.45 | $12.40 | $12.40 | $12.40 | 2,007 |
| 2020-08-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-08-14 | $12.29 | $12.40 | $12.25 | $12.40 | $12.40 | 1,400 |
| 2020-08-13 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2020-08-12 | $12.00 | $12.18 | $12.00 | $12.18 | $12.18 | 1,581 |
| 2020-08-11 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2020-08-10 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2020-08-07 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 17,704 |
| 2020-08-06 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2020-08-05 | $11.61 | $12.10 | $11.61 | $12.10 | $12.10 | 11,800 |
| 2020-08-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-08-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 200 |
| 2020-07-31 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 100 |
| 2020-07-30 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 615 |
| 2020-07-29 | $11.68 | $11.68 | $11.61 | $11.61 | $11.61 | 1,356 |
| 2020-07-28 | $11.71 | $12.10 | $11.70 | $11.70 | $11.70 | 8,155 |
| 2020-07-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 300 |
| 2020-07-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 710 |
| 2020-07-23 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2020-07-22 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2020-07-21 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2020-07-20 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2020-07-17 | $11.66 | $11.95 | $11.66 | $11.95 | $11.95 | 6,700 |
| 2020-07-16 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2020-07-15 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2020-07-14 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 130 |
| 2020-07-13 | $11.70 | $11.89 | $11.65 | $11.89 | $11.89 | 3,500 |
| 2020-07-10 | $11.95 | $12.00 | $11.76 | $12.00 | $12.00 | 7,800 |
| 2020-07-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2020-07-08 | $12.00 | $12.65 | $11.87 | $11.90 | $11.90 | 7,600 |
| 2020-07-07 | $12.31 | $12.31 | $12.00 | $12.00 | $12.00 | 39,900 |
| 2020-07-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-07-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 100 |
| 2020-07-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2020-06-30 | $12.96 | $12.96 | $12.25 | $12.25 | $12.25 | 16,300 |
| 2020-06-29 | $13.25 | $13.25 | $13.00 | $13.00 | $13.00 | 3,132 |
| 2020-06-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 500 |
| 2020-06-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 175 |
| 2020-06-24 | $13.20 | $13.20 | $13.05 | $13.05 | $13.05 | 300 |
| 2020-06-23 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 100 |
| 2020-06-22 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2020-06-19 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 100 |
| 2020-06-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 100 |
| 2020-06-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 100 |
| 2020-06-16 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 1,000 |
| 2020-06-15 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2020-06-12 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 466 |
| 2020-06-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2020-06-10 | $13.20 | $13.20 | $13.15 | $13.20 | $13.20 | 1,554 |
| 2020-06-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 250 |
| 2020-06-08 | $13.70 | $13.75 | $13.50 | $13.75 | $13.75 | 700 |
| 2020-06-05 | $12.95 | $13.50 | $12.95 | $13.50 | $13.50 | 2,675 |
| 2020-06-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 700 |
| 2020-06-03 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 10 |
| 2020-06-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2020-06-01 | $12.40 | $12.45 | $12.40 | $12.45 | $12.45 | 5,807 |
| 2020-05-29 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 1,515 |
| 2020-05-28 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2020-05-27 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 308 |
| 2020-05-26 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 100 |
| 2020-05-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-05-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 47 |
| 2020-05-20 | $11.99 | $12.00 | $11.75 | $11.75 | $11.75 | 1,340 |
| 2020-05-19 | $11.80 | $11.99 | $11.76 | $11.99 | $11.99 | 400 |
| 2020-05-18 | $11.75 | $11.75 | $11.70 | $11.70 | $11.70 | 600 |
| 2020-05-15 | $11.90 | $11.90 | $11.81 | $11.81 | $11.81 | 2,625 |
| 2020-05-14 | $12.10 | $12.10 | $12.00 | $12.00 | $12.00 | 3,535 |
| 2020-05-13 | $12.20 | $12.20 | $12.10 | $12.15 | $12.15 | 1,130 |
| 2020-05-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2020-05-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2020-05-08 | $12.40 | $12.40 | $12.20 | $12.35 | $12.35 | 1,100 |
| 2020-05-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 120 |
| 2020-05-06 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 730 |
| 2020-05-05 | $12.55 | $12.55 | $12.05 | $12.05 | $12.05 | 3,489 |
| 2020-05-04 | $12.90 | $12.90 | $12.85 | $12.85 | $12.85 | 500 |
| 2020-05-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-04-30 | $13.99 | $13.99 | $13.00 | $13.00 | $13.00 | 7,605 |
| 2020-04-29 | $12.49 | $14.00 | $12.49 | $13.95 | $13.95 | 2,547 |
| 2020-04-28 | $12.00 | $12.49 | $12.00 | $12.49 | $12.49 | 1,310 |
| 2020-04-27 | $11.85 | $11.85 | $11.75 | $11.80 | $11.80 | 3,900 |
| 2020-04-24 | $11.85 | $11.85 | $11.80 | $11.80 | $11.80 | 4,500 |
| 2020-04-23 | $12.60 | $12.60 | $11.90 | $11.90 | $11.90 | 1,500 |
| 2020-04-22 | $11.82 | $11.90 | $11.80 | $11.80 | $11.80 | 1,400 |
| 2020-04-21 | $12.00 | $12.20 | $11.41 | $11.65 | $11.65 | 16,510 |
| 2020-04-20 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 10 |
| 2020-04-17 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 866 |
| 2020-04-16 | $11.95 | $12.00 | $11.95 | $12.00 | $12.00 | 200 |
| 2020-04-15 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2020-04-14 | $11.95 | $12.10 | $11.90 | $12.10 | $12.10 | 982 |
| 2020-04-13 | $12.50 | $12.50 | $11.95 | $12.50 | $12.50 | 4,400 |
| 2020-04-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 312 |
| 2020-04-08 | $11.71 | $12.00 | $11.71 | $12.00 | $12.00 | 336 |
| 2020-04-07 | $11.50 | $11.61 | $11.25 | $11.61 | $11.61 | 49,040 |
| 2020-04-06 | $11.50 | $11.75 | $11.50 | $11.50 | $11.50 | 60,244 |
| 2020-04-03 | $11.86 | $11.86 | $11.81 | $11.81 | $11.81 | 350 |
| 2020-04-02 | $12.06 | $12.06 | $12.00 | $12.00 | $12.00 | 3,100 |
| 2020-04-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-03-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,368 |
| 2020-03-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 450 |
| 2020-03-27 | $12.02 | $12.02 | $12.00 | $12.00 | $12.00 | 295 |
| 2020-03-26 | $12.55 | $12.55 | $12.02 | $12.02 | $12.02 | 1,300 |
| 2020-03-25 | $13.00 | $13.00 | $12.75 | $12.75 | $12.75 | 500 |
| 2020-03-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 525 |
| 2020-03-23 | $12.50 | $12.99 | $12.00 | $12.00 | $12.00 | 48,985 |
| 2020-03-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 109 |
| 2020-03-19 | $11.50 | $11.85 | $11.50 | $11.85 | $11.85 | 2,360 |
| 2020-03-18 | $13.00 | $13.00 | $11.74 | $11.74 | $11.74 | 50,622 |
| 2020-03-17 | $13.05 | $13.05 | $12.00 | $12.05 | $12.05 | 74,266 |
| 2020-03-16 | $14.50 | $14.50 | $13.10 | $13.10 | $13.10 | 950 |
| 2020-03-13 | $14.49 | $14.50 | $13.75 | $13.75 | $13.75 | 3,463 |
| 2020-03-12 | $15.49 | $15.49 | $13.11 | $13.11 | $13.11 | 1,077 |
| 2020-03-11 | $16.00 | $16.00 | $15.75 | $15.75 | $15.75 | 200 |
| 2020-03-10 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 300 |
| 2020-03-09 | $16.45 | $16.45 | $13.10 | $16.00 | $16.00 | 12,878 |
| 2020-03-06 | $17.20 | $17.20 | $17.05 | $17.05 | $17.05 | 700 |
| 2020-03-05 | $17.50 | $17.50 | $17.20 | $17.20 | $17.20 | 20,100 |
| 2020-03-04 | $18.49 | $18.49 | $17.40 | $17.98 | $17.98 | 3,350 |
| 2020-03-03 | $18.55 | $18.55 | $17.91 | $17.91 | $17.91 | 1,757 |
| 2020-03-02 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2020-02-28 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 600 |
| 2020-02-27 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2020-02-26 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 155 |
| 2020-02-25 | $18.75 | $18.75 | $18.55 | $18.55 | $18.55 | 500 |
| 2020-02-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 479 |
| 2020-02-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 400 |
| 2020-02-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 42 |
| 2020-02-19 | $18.80 | $19.00 | $18.80 | $19.00 | $19.00 | 1,243 |
| 2020-02-18 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 50 |
| 2020-02-14 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 222 |
| 2020-02-13 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 100 |
| 2020-02-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 584 |
| 2020-02-11 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 800 |
| 2020-02-10 | $18.75 | $19.00 | $18.75 | $19.00 | $19.00 | 10,101 |
| 2020-02-07 | $19.00 | $19.00 | $18.75 | $18.75 | $18.75 | 4,476 |
| 2020-02-06 | $19.10 | $19.20 | $19.10 | $19.20 | $19.20 | 2,150 |
| 2020-02-05 | $19.13 | $19.20 | $19.10 | $19.10 | $19.10 | 896 |
| 2020-02-04 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 400 |
| 2020-02-03 | $19.25 | $19.25 | $19.20 | $19.25 | $19.25 | 3,408 |
| 2020-01-31 | $19.70 | $19.70 | $19.25 | $19.25 | $19.25 | 2,916 |
| 2020-01-30 | $20.00 | $20.00 | $19.85 | $19.85 | $19.85 | 1,450 |
| 2020-01-29 | $20.00 | $20.00 | $19.90 | $19.90 | $19.90 | 550 |
| 2020-01-28 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 100 |
| 2020-01-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 92 |
| 2020-01-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 50 |
| 2020-01-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-01-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 4,829 |
| 2020-01-21 | $20.25 | $20.25 | $20.05 | $20.05 | $20.05 | 578 |
| 2020-01-17 | $19.99 | $20.50 | $19.99 | $20.25 | $20.25 | 6,683 |
| 2020-01-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 50 |
| 2020-01-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 100 |
| 2020-01-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-01-13 | $19.99 | $20.00 | $19.99 | $20.00 | $20.00 | 950 |
| 2020-01-10 | $19.90 | $19.95 | $19.90 | $19.95 | $19.95 | 550 |
| 2020-01-09 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2020-01-08 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 1,000 |
| 2020-01-07 | $19.82 | $19.83 | $19.82 | $19.83 | $19.83 | 300 |
| 2020-01-06 | $19.83 | $19.83 | $19.82 | $19.82 | $19.82 | 1,129 |
| 2020-01-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 51 |
| 2020-01-02 | $19.90 | $19.99 | $19.85 | $19.99 | $19.99 | 1,854 |
| 2019-12-31 | $19.80 | $19.95 | $19.80 | $19.80 | $19.80 | 1,853 |
| 2019-12-30 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2019-12-27 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 300 |
| 2019-12-26 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2019-12-24 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 758 |
| 2019-12-23 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2019-12-20 | $19.85 | $19.89 | $19.66 | $19.72 | $19.72 | 1,420 |
| 2019-12-19 | $19.90 | $19.90 | $19.65 | $19.90 | $19.90 | 502 |
| 2019-12-18 | $19.70 | $19.70 | $19.65 | $19.65 | $19.65 | 1,738 |
| 2019-12-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 321 |
| 2019-12-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 270 |
| 2019-12-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2019-12-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,942 |
| 2019-12-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 250 |
| 2019-12-10 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2019-12-09 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 52 |
| 2019-12-06 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1,028 |
| 2019-12-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2019-12-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 450 |
| 2019-12-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2019-12-02 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2019-11-29 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2019-11-27 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2019-11-26 | $19.10 | $19.15 | $19.10 | $19.15 | $19.15 | 15,850 |
| 2019-11-25 | $18.90 | $19.00 | $18.90 | $18.95 | $18.95 | 5,944 |
| 2019-11-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2,400 |
| 2019-11-21 | $18.70 | $18.80 | $18.70 | $18.80 | $18.80 | 1,235 |
| 2019-11-20 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 665 |
| 2019-11-19 | $18.70 | $18.70 | $18.55 | $18.55 | $18.55 | 2,250 |
| 2019-11-18 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2019-11-15 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2019-11-14 | $18.59 | $18.67 | $18.59 | $18.67 | $18.67 | 1,450 |
| 2019-11-13 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 625 |
| 2019-11-12 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2019-11-11 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 343 |
| 2019-11-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 2,041 |
| 2019-11-07 | $18.20 | $18.30 | $18.20 | $18.30 | $18.30 | 2,000 |
| 2019-11-06 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 746 |
| 2019-11-05 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 109 |
| 2019-11-04 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 595 |
| 2019-11-01 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 200 |
| 2019-10-31 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2019-10-30 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2019-10-29 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 67 |
| 2019-10-28 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 10 |
| 2019-10-25 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2019-10-24 | $18.00 | $18.20 | $18.00 | $18.20 | $18.20 | 1,100 |
| 2019-10-23 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 854 |
| 2019-10-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 30 |
| 2019-10-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2019-10-18 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2019-10-17 | $18.10 | $18.20 | $18.08 | $18.20 | $18.20 | 817 |
| 2019-10-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-10-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2019-10-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-10-10 | $17.95 | $18.00 | $17.95 | $18.00 | $18.00 | 4,421 |
| 2019-10-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2019-10-08 | $17.85 | $17.90 | $17.85 | $17.90 | $17.90 | 665 |
| 2019-10-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 400 |
| 2019-10-04 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2019-10-03 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 1,300 |
| 2019-10-02 | $17.95 | $17.95 | $17.85 | $17.85 | $17.85 | 9,900 |
| 2019-10-01 | $17.85 | $17.99 | $17.85 | $17.99 | $17.99 | 10,423 |
| 2019-09-30 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 466 |
| 2019-09-27 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 82 |
| 2019-09-26 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 500 |
| 2019-09-25 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2019-09-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 289 |
| 2019-09-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2019-09-20 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 280 |
| 2019-09-19 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2019-09-18 | $17.70 | $17.75 | $17.70 | $17.75 | $17.75 | 200 |
| 2019-09-17 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2019-09-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 400 |
| 2019-09-13 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2019-09-12 | $17.67 | $17.67 | $17.66 | $17.66 | $17.66 | 1,140 |
| 2019-09-11 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2019-09-10 | $17.65 | $17.65 | $17.62 | $17.65 | $17.65 | 179,431 |
| 2019-09-09 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 308 |
| 2019-09-06 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 1,700 |
| 2019-09-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2019-09-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 500 |
| 2019-09-03 | $17.56 | $17.56 | $17.20 | $17.40 | $17.40 | 10,036 |
| 2019-08-30 | $17.65 | $17.65 | $17.62 | $17.62 | $17.62 | 704 |
| 2019-08-29 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 33 |
| 2019-08-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 500 |
| 2019-08-27 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 100 |
| 2019-08-26 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 246 |
| 2019-08-23 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 100 |
| 2019-08-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2019-08-21 | $17.81 | $17.81 | $17.80 | $17.80 | $17.80 | 15,620 |
| 2019-08-20 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 600 |
| 2019-08-19 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2019-08-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 430 |
| 2019-08-15 | $17.96 | $17.96 | $17.50 | $17.50 | $17.50 | 15,653 |
| 2019-08-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2019-08-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2019-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2019-08-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 992 |
| 2019-08-08 | $18.20 | $18.25 | $18.20 | $18.25 | $18.25 | 1,400 |
| 2019-08-07 | $18.20 | $18.25 | $18.20 | $18.25 | $18.25 | 1,400 |
| 2019-08-06 | $18.20 | $18.25 | $18.20 | $18.25 | $18.25 | 1,400 |
| 2019-08-05 | $18.20 | $18.25 | $18.20 | $18.25 | $18.25 | 1,400 |
| 2019-08-02 | $18.20 | $18.25 | $18.20 | $18.25 | $18.25 | 1,419 |
| 2019-08-01 | $17.95 | $18.10 | $17.95 | $18.10 | $18.10 | 2,900 |
| 2019-07-31 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 400 |
| 2019-07-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 350 |
| 2019-07-29 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 4,465 |
| 2019-07-26 | $17.87 | $17.92 | $17.87 | $17.92 | $17.92 | 850 |
| 2019-07-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 100 |
| 2019-07-24 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 1,500 |
| 2019-07-23 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 600 |
| 2019-07-22 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 4,020 |
| 2019-07-19 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 75 |
| 2019-07-18 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2019-07-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2019-07-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 100 |
| 2019-07-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 400 |
| 2019-07-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-07-11 | $18.07 | $18.07 | $18.00 | $18.00 | $18.00 | 143,047 |
| 2019-07-10 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 17 |
| 2019-07-09 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2019-07-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2019-07-05 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 20 |
| 2019-07-03 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 107 |
| 2019-07-02 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 200 |
| 2019-07-01 | $18.21 | $18.35 | $18.21 | $18.35 | $18.35 | 366 |
| 2019-06-28 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 1,000 |
| 2019-06-27 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2019-06-26 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 194 |
| 2019-06-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2019-06-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2019-06-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,000 |
| 2019-06-19 | $18.10 | $18.40 | $18.10 | $18.40 | $18.40 | 3,269 |
| 2019-06-18 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2019-06-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2019-06-14 | $18.02 | $18.02 | $17.95 | $17.95 | $17.95 | 262 |
| 2019-06-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 500 |
| 2019-06-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-06-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-06-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 167 |
| 2019-06-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,040 |
| 2019-06-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,160 |
| 2019-06-05 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2019-06-04 | $17.96 | $17.99 | $17.95 | $17.99 | $17.99 | 1,405 |
| 2019-06-03 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2019-05-31 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2019-05-30 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2019-05-29 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 1,100 |
| 2019-05-28 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 100 |
| 2019-05-24 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2019-05-23 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2019-05-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 13 |
| 2019-05-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2019-05-20 | $18.05 | $18.20 | $18.05 | $18.20 | $18.20 | 429 |
| 2019-05-17 | $18.00 | $18.05 | $17.95 | $17.95 | $17.95 | 40,728 |
| 2019-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 11,000 |
| 2019-05-15 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2019-05-14 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 6 |
| 2019-05-13 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 1,000 |
| 2019-05-10 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 1,500 |
| 2019-05-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-05-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 4 |
| 2019-05-07 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 1,116 |
| 2019-05-06 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 1,162 |
| 2019-05-03 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 378 |
| 2019-05-02 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 700 |
| 2019-05-01 | $18.02 | $18.50 | $18.01 | $18.01 | $18.01 | 3,547 |
| 2019-04-30 | $18.06 | $18.06 | $18.05 | $18.05 | $18.05 | 407 |
| 2019-04-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-04-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,056 |
| 2019-04-25 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 1,036 |
| 2019-04-24 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 200 |
| 2019-04-23 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2019-04-22 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 1,700 |
| 2019-04-18 | $17.93 | $18.00 | $17.93 | $18.00 | $18.00 | 852 |
| 2019-04-17 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 14,020 |
| 2019-04-15 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 68 |
| 2019-04-12 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 400 |
| 2019-04-11 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 150 |
| 2019-04-10 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 730 |
| 2019-04-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2019-04-08 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2019-04-05 | $17.86 | $17.90 | $17.86 | $17.90 | $17.90 | 550 |
| 2019-04-04 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2019-04-03 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2019-04-02 | $17.82 | $17.90 | $17.82 | $17.85 | $17.85 | 46,970 |
| 2019-04-01 | $17.84 | $18.00 | $17.82 | $17.82 | $17.82 | 18,886 |
| 2019-03-29 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 6,781 |
| 2019-03-28 | $17.50 | $18.10 | $17.50 | $18.00 | $18.00 | 112,906 |
| 2019-03-27 | $17.11 | $17.20 | $17.11 | $17.20 | $17.20 | 400 |
| 2019-03-26 | $17.40 | $17.40 | $17.10 | $17.10 | $17.10 | 2,887 |
| 2019-03-25 | $18.25 | $18.25 | $17.50 | $17.50 | $17.50 | 1,474 |
| 2019-03-22 | $18.00 | $18.05 | $18.00 | $18.05 | $18.05 | 450 |
| 2019-03-21 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2019-03-20 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2019-03-19 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 429 |
| 2019-03-18 | $17.81 | $18.20 | $17.81 | $18.20 | $18.20 | 2,005 |
| 2019-03-15 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 4,094 |
| 2019-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 15 |
| 2019-03-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-03-12 | $17.80 | $18.00 | $17.80 | $18.00 | $18.00 | 1,740 |
| 2019-03-11 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2019-03-08 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2019-03-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2019-03-06 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 3,562 |
| 2019-03-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2019-03-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 300 |
| 2019-03-01 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2019-02-28 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2019-02-27 | $17.85 | $17.85 | $17.72 | $17.72 | $17.72 | 1,402 |
| 2019-02-26 | $17.70 | $17.80 | $17.70 | $17.80 | $17.80 | 258 |
| 2019-02-25 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 100 |
| 2019-02-22 | $17.60 | $17.62 | $17.60 | $17.62 | $17.62 | 4,656 |
| 2019-02-21 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 29 |
| 2019-02-20 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2019-02-19 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 2,330 |
| 2019-02-15 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 800 |
| 2019-02-14 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 100 |
| 2019-02-13 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2019-02-12 | $17.55 | $17.55 | $17.54 | $17.55 | $17.55 | 2,400 |
| 2019-02-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 172 |
| 2019-02-08 | $17.51 | $17.75 | $17.51 | $17.75 | $17.75 | 837 |
| 2019-02-07 | $17.45 | $17.67 | $17.41 | $17.67 | $17.67 | 800 |
| 2019-02-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 13,100 |
| 2019-02-05 | $18.25 | $18.25 | $17.38 | $17.40 | $17.40 | 843 |
| 2019-02-04 | $17.55 | $18.00 | $17.55 | $18.00 | $18.00 | 1,275 |
| 2019-02-01 | $18.00 | $18.00 | $17.40 | $17.45 | $17.45 | 3,012 |
| 2019-01-31 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 108 |
| 2019-01-30 | $17.35 | $18.25 | $17.35 | $18.25 | $18.25 | 600 |
| 2019-01-29 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2019-01-28 | $17.40 | $17.40 | $17.30 | $17.30 | $17.30 | 1,003 |
| 2019-01-25 | $17.55 | $17.55 | $17.40 | $17.40 | $17.40 | 4,800 |
| 2019-01-24 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2019-01-23 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 7 |
| 2019-01-18 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 200 |
| 2019-01-17 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 207 |
| 2019-01-16 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2019-01-15 | $17.35 | $17.35 | $17.27 | $17.30 | $17.30 | 26,103 |
| 2019-01-14 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2019-01-11 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2019-01-10 | $17.40 | $17.54 | $17.40 | $17.54 | $17.54 | 2,585 |
| 2019-01-09 | $17.52 | $17.52 | $17.40 | $17.40 | $17.40 | 15,380 |
| 2019-01-08 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 100 |
| 2019-01-07 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2019-01-04 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2019-01-03 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2018-12-31 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 100 |
| 2018-12-28 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 60 |
| 2018-12-27 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 300 |
| 2018-12-26 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 250 |
| 2018-12-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 4,793 |
| 2018-12-21 | $17.59 | $18.00 | $17.30 | $18.00 | $18.00 | 21,037 |
| 2018-12-20 | $18.40 | $18.40 | $17.06 | $17.10 | $17.10 | 4,428 |
| 2018-12-19 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1,000 |
| 2018-12-18 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 950 |
| 2018-12-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 56 |
| 2018-12-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2018-12-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,250 |
| 2018-12-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 780 |
| 2018-12-11 | $18.50 | $18.50 | $18.40 | $18.50 | $18.50 | 2,500 |
| 2018-12-10 | $18.70 | $18.70 | $18.60 | $18.60 | $18.60 | 2,330 |
| 2018-12-07 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 10,750 |
| 2018-12-06 | $18.80 | $19.05 | $18.80 | $19.05 | $19.05 | 650 |
| 2018-12-04 | $19.00 | $19.00 | $18.80 | $18.80 | $18.80 | 1,303 |
| 2018-12-03 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2018-11-30 | $18.83 | $18.83 | $18.80 | $18.80 | $18.80 | 2,200 |
| 2018-11-29 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2018-11-28 | $18.80 | $18.89 | $18.80 | $18.89 | $18.89 | 590 |
| 2018-11-27 | $18.85 | $18.85 | $18.80 | $18.80 | $18.80 | 1,300 |
| 2018-11-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 100 |
| 2018-11-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2018-11-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2018-11-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 900 |
| 2018-11-16 | $19.10 | $19.10 | $19.00 | $19.00 | $19.00 | 400 |
| 2018-11-15 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2018-11-14 | $19.13 | $19.15 | $19.13 | $19.15 | $19.15 | 260 |
| 2018-11-13 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2018-11-12 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 207 |
| 2018-11-09 | $19.10 | $19.13 | $19.10 | $19.13 | $19.13 | 8,196 |
| 2018-11-08 | $19.02 | $19.10 | $19.00 | $19.05 | $19.05 | 22,458 |
| 2018-11-07 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 300 |
| 2018-11-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2018-11-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2018-11-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 50 |
| 2018-11-01 | $19.09 | $19.10 | $19.09 | $19.10 | $19.10 | 900 |
| 2018-10-31 | $18.98 | $19.15 | $18.98 | $19.15 | $19.15 | 230 |
| 2018-10-30 | $19.10 | $19.10 | $18.80 | $18.90 | $18.90 | 10,575 |
| 2018-10-29 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2018-10-26 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2018-10-25 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2018-10-24 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 12,725 |
| 2018-10-23 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 2,900 |
| 2018-10-22 | $19.25 | $19.25 | $19.15 | $19.15 | $19.15 | 1,511 |
| 2018-10-19 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 897 |
| 2018-10-18 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2018-10-17 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2018-10-16 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 300 |
| 2018-10-15 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2018-10-12 | $19.15 | $19.25 | $19.15 | $19.24 | $19.24 | 610 |
| 2018-10-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2018-10-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 800 |
| 2018-10-09 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 100 |
| 2018-10-08 | $19.15 | $19.28 | $19.10 | $19.15 | $19.15 | 15,600 |
| 2018-10-05 | $19.25 | $19.29 | $19.15 | $19.15 | $19.15 | 2,100 |
| 2018-10-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2018-10-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2018-10-02 | $19.25 | $19.29 | $19.25 | $19.25 | $19.25 | 11,500 |
| 2018-10-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2018-09-28 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 15 |
| 2018-09-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2018-09-26 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 2,000 |
| 2018-09-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 4,900 |
| 2018-09-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 4,700 |
| 2018-09-21 | $19.10 | $19.25 | $19.10 | $19.25 | $19.25 | 2,700 |
| 2018-09-20 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 500 |
| 2018-09-19 | $19.15 | $19.25 | $19.15 | $19.25 | $19.25 | 21,600 |
| 2018-09-18 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 1,770 |
| 2018-09-17 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 200 |
| 2018-09-14 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2018-09-13 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 300 |
| 2018-09-12 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 300 |
| 2018-09-11 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 2,500 |
| 2018-09-10 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 2,670 |
| 2018-09-07 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2018-09-06 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 800 |
| 2018-09-05 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 260 |
| 2018-09-04 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 34 |
| 2018-08-31 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 2,700 |
| 2018-08-30 | $18.95 | $19.00 | $18.95 | $19.00 | $19.00 | 1,410 |
| 2018-08-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 1,610 |
| 2018-08-28 | $18.90 | $18.95 | $18.90 | $18.95 | $18.95 | 4,300 |
| 2018-08-27 | $18.95 | $19.00 | $18.90 | $19.00 | $19.00 | 2,150 |
| 2018-08-24 | $18.90 | $19.00 | $18.90 | $18.95 | $18.95 | 5,714 |
| 2018-08-23 | $18.99 | $18.99 | $18.90 | $18.90 | $18.90 | 1,200 |
| 2018-08-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 665 |
| 2018-08-21 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 349 |
| 2018-08-20 | $18.90 | $18.95 | $18.90 | $18.95 | $18.95 | 10,800 |
| 2018-08-17 | $18.90 | $18.90 | $18.80 | $18.80 | $18.80 | 700 |
| 2018-08-16 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 130 |
| 2018-08-15 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 85 |
| 2018-08-14 | $18.90 | $18.95 | $18.90 | $18.95 | $18.95 | 40,100 |
| 2018-08-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 711 |
| 2018-08-10 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2018-08-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2018-08-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 300 |
| 2018-08-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2018-08-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,000 |
| 2018-08-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 25 |
| 2018-08-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 90 |
| 2018-08-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2018-07-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,000 |
| 2018-07-30 | $19.05 | $19.10 | $19.05 | $19.10 | $19.10 | 864 |
| 2018-07-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 48 |
| 2018-07-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 88 |
| 2018-07-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 48 |
| 2018-07-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,600 |
| 2018-07-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 275 |
| 2018-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2018-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2018-07-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 900 |
| 2018-07-17 | $18.90 | $19.00 | $18.90 | $19.00 | $19.00 | 9,777 |
| 2018-07-16 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2018-07-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 100 |
| 2018-07-12 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2018-07-11 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2018-07-10 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 300 |
| 2018-07-09 | $19.00 | $19.05 | $19.00 | $19.05 | $19.05 | 300 |
| 2018-07-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2018-07-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2018-07-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2018-07-02 | $19.00 | $19.00 | $18.90 | $18.90 | $18.90 | 1,068 |
| 2018-06-29 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2018-06-28 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 25 |
| 2018-06-27 | $19.00 | $19.15 | $19.00 | $19.01 | $19.01 | 2,200 |
| 2018-06-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2018-06-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2018-06-22 | $19.05 | $19.10 | $18.85 | $18.85 | $18.85 | 17,676 |
| 2018-06-21 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 200 |
| 2018-06-20 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 300 |
| 2018-06-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2018-06-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2018-06-15 | $19.00 | $19.10 | $19.00 | $19.10 | $19.10 | 550 |
| 2018-06-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2018-06-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 4,200 |
| 2018-06-12 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 500 |
| 2018-06-11 | $18.72 | $18.86 | $18.72 | $18.86 | $18.86 | 12,200 |
| 2018-06-08 | $18.85 | $18.85 | $18.72 | $18.72 | $18.72 | 5,454 |
| 2018-06-07 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 500 |
| 2018-06-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 100 |
| 2018-06-05 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 2,500 |
| 2018-06-04 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 600 |
| 2018-06-01 | $18.85 | $18.95 | $18.85 | $18.95 | $18.95 | 1,100 |
| 2018-05-31 | $18.75 | $18.80 | $18.75 | $18.80 | $18.80 | 6,506 |
| 2018-05-30 | $18.80 | $18.83 | $18.80 | $18.80 | $18.80 | 300 |
| 2018-05-29 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 3,128 |
| 2018-05-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 1,334 |
| 2018-05-24 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2018-05-23 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 100 |
| 2018-05-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 100 |
| 2018-05-21 | $18.90 | $19.05 | $18.90 | $19.05 | $19.05 | 400 |
| 2018-05-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,357 |
| 2018-05-17 | $19.10 | $19.10 | $19.05 | $19.05 | $19.05 | 2,240 |
| 2018-05-16 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2018-05-15 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 300 |
| 2018-05-14 | $19.20 | $19.20 | $19.18 | $19.18 | $19.18 | 9,950 |
| 2018-05-11 | $19.30 | $19.35 | $19.20 | $19.25 | $19.25 | 11,850 |
| 2018-05-10 | $19.40 | $19.40 | $19.35 | $19.35 | $19.35 | 300 |
| 2018-05-09 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 300 |
| 2018-05-08 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1,500 |
| 2018-05-07 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2018-05-04 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 4,100 |
| 2018-05-03 | $19.45 | $19.45 | $19.40 | $19.40 | $19.40 | 600 |
| 2018-05-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 850 |
| 2018-05-01 | $19.42 | $19.45 | $19.42 | $19.45 | $19.45 | 2,230 |
| 2018-04-30 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 600 |
| 2018-04-27 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1,200 |
| 2018-04-26 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1,200 |
| 2018-04-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2018-04-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 600 |
| 2018-04-23 | $19.30 | $19.35 | $19.30 | $19.35 | $19.35 | 3,600 |
| 2018-04-20 | $19.29 | $19.30 | $19.25 | $19.30 | $19.30 | 5,693 |
| 2018-04-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2018-04-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 100 |
| 2018-04-17 | $19.28 | $19.30 | $19.28 | $19.30 | $19.30 | 663 |
| 2018-04-16 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2018-04-13 | $19.30 | $19.30 | $19.28 | $19.28 | $19.28 | 5,750 |
| 2018-04-12 | $19.20 | $19.25 | $19.20 | $19.25 | $19.25 | 10,700 |
| 2018-04-11 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2018-04-10 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 900 |
| 2018-04-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 263 |
| 2018-04-06 | $18.98 | $19.10 | $18.98 | $19.00 | $19.00 | 337 |
| 2018-04-05 | $18.85 | $18.98 | $18.80 | $18.98 | $18.98 | 1,000 |
| 2018-04-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2018-04-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 50 |
| 2018-04-02 | $19.20 | $19.20 | $18.70 | $18.70 | $18.70 | 2,568 |
| 2018-03-29 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2018-03-28 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2018-03-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1,028 |
| 2018-03-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 215 |
| 2018-03-23 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2018-03-22 | $19.20 | $19.40 | $19.20 | $19.40 | $19.40 | 5,708 |
| 2018-03-21 | $19.25 | $19.30 | $19.10 | $19.10 | $19.10 | 2,300 |
| 2018-03-20 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 327 |
| 2018-03-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2018-03-16 | $19.20 | $19.25 | $19.20 | $19.25 | $19.25 | 799 |
| 2018-03-15 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2018-03-14 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 574 |
| 2018-03-13 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2018-03-12 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2018-03-09 | $19.00 | $19.15 | $19.00 | $19.15 | $19.15 | 5,384 |
| 2018-03-08 | $18.99 | $19.00 | $18.99 | $19.00 | $19.00 | 1,300 |
| 2018-03-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2018-03-06 | $18.80 | $18.80 | $18.75 | $18.75 | $18.75 | 2,699 |
| 2018-03-05 | $18.90 | $18.90 | $18.80 | $18.80 | $18.80 | 438 |
| 2018-03-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 250 |
| 2018-03-01 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 400 |
| 2018-02-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 30 |
| 2018-02-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2018-02-26 | $19.20 | $19.20 | $18.80 | $19.05 | $19.05 | 9,920 |
| 2018-02-23 | $19.25 | $19.30 | $19.25 | $19.30 | $19.30 | 1,800 |
| 2018-02-22 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2018-02-21 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 7 |
| 2018-02-20 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2018-02-16 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 34 |
| 2018-02-15 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 40 |
| 2018-02-14 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2018-02-13 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2018-02-12 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 300 |
| 2018-02-09 | $19.30 | $19.30 | $19.15 | $19.15 | $19.15 | 2,000 |
| 2018-02-08 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1,875 |
| 2018-02-07 | $19.40 | $19.40 | $19.30 | $19.30 | $19.30 | 775 |
| 2018-02-06 | $19.60 | $19.60 | $19.50 | $19.50 | $19.50 | 1,632 |
| 2018-02-05 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2018-02-02 | $19.45 | $19.60 | $19.45 | $19.60 | $19.60 | 5,148 |
| 2018-02-01 | $19.40 | $19.45 | $19.40 | $19.45 | $19.45 | 848 |
| 2018-01-31 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2018-01-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,400 |
| 2018-01-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2018-01-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 250 |
| 2018-01-25 | $19.30 | $19.50 | $19.30 | $19.50 | $19.50 | 2,000 |
| 2018-01-24 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 185 |
| 2018-01-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,200 |
| 2018-01-22 | $19.20 | $19.25 | $19.20 | $19.25 | $19.25 | 6,415 |
| 2018-01-19 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 3,958 |
| 2018-01-18 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2018-01-17 | $19.25 | $19.30 | $19.15 | $19.15 | $19.15 | 1,005 |
| 2018-01-16 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2018-01-12 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2018-01-11 | $19.44 | $19.45 | $19.44 | $19.45 | $19.45 | 500 |
| 2018-01-10 | $19.45 | $19.45 | $19.05 | $19.05 | $19.05 | 1,100 |
| 2018-01-09 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2018-01-08 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2018-01-05 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2018-01-04 | $19.28 | $19.50 | $19.10 | $19.11 | $19.11 | 1,700 |
| 2018-01-03 | $19.15 | $19.15 | $19.10 | $19.11 | $19.11 | 800 |
| 2018-01-02 | $19.75 | $19.75 | $19.15 | $19.15 | $19.15 | 4,174 |
| 2017-12-29 | $19.70 | $19.75 | $19.70 | $19.75 | $19.75 | 11,835 |
| 2017-12-28 | $19.40 | $19.60 | $19.40 | $19.60 | $19.60 | 2,040 |
| 2017-12-27 | $19.25 | $19.35 | $19.25 | $19.35 | $19.35 | 25,251 |
| 2017-12-26 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 4,060 |
| 2017-12-22 | $18.80 | $19.20 | $18.80 | $18.95 | $18.95 | 10,770 |
| 2017-12-21 | $18.75 | $18.79 | $18.75 | $18.75 | $18.75 | 64,441 |
| 2017-12-20 | $18.75 | $18.75 | $18.70 | $18.70 | $18.70 | 10,200 |
| 2017-12-19 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2017-12-18 | $18.75 | $18.75 | $18.70 | $18.70 | $18.70 | 12,240 |
| 2017-12-15 | $18.80 | $18.80 | $18.75 | $18.75 | $18.75 | 870 |
| 2017-12-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,700 |
| 2017-12-13 | $18.65 | $18.75 | $18.60 | $18.70 | $18.70 | 3,800 |
| 2017-12-12 | $18.75 | $18.75 | $18.70 | $18.70 | $18.70 | 15,150 |
| 2017-12-11 | $18.70 | $18.75 | $18.65 | $18.65 | $18.65 | 53,100 |
| 2017-12-08 | $18.80 | $18.80 | $18.70 | $18.75 | $18.75 | 44,132 |
| 2017-12-07 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 400 |
| 2017-12-06 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2017-12-05 | $18.71 | $18.71 | $18.65 | $18.65 | $18.65 | 9,206 |
| 2017-12-04 | $18.80 | $18.80 | $18.71 | $18.75 | $18.75 | 29,038 |
| 2017-12-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 5,798 |
| 2017-11-29 | $18.90 | $18.90 | $18.75 | $18.75 | $18.75 | 26,500 |
| 2017-11-28 | $18.75 | $18.85 | $18.75 | $18.85 | $18.85 | 31,057 |
| 2017-11-27 | $18.81 | $18.81 | $18.76 | $18.79 | $18.79 | 11,100 |
| 2017-11-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 302 |
| 2017-11-22 | $18.90 | $18.90 | $18.85 | $18.85 | $18.85 | 27,200 |
| 2017-11-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2017-11-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 500 |
| 2017-11-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 300 |
| 2017-11-16 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 100 |
| 2017-11-15 | $19.00 | $19.00 | $18.75 | $18.75 | $18.75 | 3,600 |
| 2017-11-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 100 |
| 2017-11-13 | $19.00 | $19.00 | $18.95 | $18.95 | $18.95 | 1,215 |
| 2017-11-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2017-11-09 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 260 |
| 2017-11-08 | $19.00 | $19.10 | $19.00 | $19.10 | $19.10 | 385 |
| 2017-11-07 | $18.90 | $18.95 | $18.90 | $18.95 | $18.95 | 1,005 |
| 2017-11-06 | $18.65 | $18.90 | $18.65 | $18.90 | $18.90 | 1,213 |
| 2017-11-03 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2017-11-02 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 470 |
| 2017-11-01 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 14,485 |
| 2017-10-31 | $18.70 | $18.90 | $18.70 | $18.90 | $18.90 | 4,546 |
| 2017-10-30 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2017-10-27 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 471 |
| 2017-10-26 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 3,200 |
| 2017-10-25 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2017-10-24 | $18.35 | $18.65 | $18.35 | $18.65 | $18.65 | 2,140 |
| 2017-10-23 | $18.25 | $18.25 | $18.05 | $18.05 | $18.05 | 1,000 |
| 2017-10-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1 |
| 2017-10-19 | $18.20 | $18.25 | $18.20 | $18.25 | $18.25 | 4,946 |
| 2017-10-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2017-10-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 5,046 |
| 2017-10-16 | $18.05 | $18.35 | $18.05 | $18.25 | $18.25 | 6,293 |
| 2017-10-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 329 |
| 2017-10-12 | $17.70 | $17.95 | $17.70 | $17.95 | $17.95 | 554 |
| 2017-10-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 3,000 |
| 2017-10-10 | $17.25 | $17.50 | $17.25 | $17.50 | $17.50 | 1,050 |
| 2017-10-09 | $17.10 | $17.20 | $17.10 | $17.20 | $17.20 | 212 |
| 2017-10-06 | $16.95 | $17.00 | $16.95 | $17.00 | $17.00 | 488 |
| 2017-10-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2017-10-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 302 |
| 2017-10-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 10,099 |
| 2017-10-02 | $16.80 | $17.00 | $16.70 | $16.73 | $16.73 | 68,118 |
| 2017-09-29 | $16.85 | $16.85 | $16.70 | $16.85 | $16.85 | 550 |
| 2017-09-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2017-09-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2017-09-26 | $16.70 | $16.85 | $16.70 | $16.85 | $16.85 | 21,800 |
| 2017-09-25 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2017-09-22 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2017-09-21 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2017-09-20 | $16.85 | $16.85 | $16.77 | $16.80 | $16.80 | 16,650 |
| 2017-09-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,100 |
| 2017-09-18 | $16.75 | $16.85 | $16.75 | $16.85 | $16.85 | 1,650 |
| 2017-09-15 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 89 |
| 2017-09-14 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-09-13 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,400 |
| 2017-09-12 | $16.75 | $16.80 | $16.70 | $16.80 | $16.80 | 2,958 |
| 2017-09-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 100 |
| 2017-09-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2017-09-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2017-09-06 | $16.75 | $16.80 | $16.75 | $16.80 | $16.80 | 306 |
| 2017-09-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-09-01 | $16.70 | $16.75 | $16.70 | $16.75 | $16.75 | 4,863 |
| 2017-08-31 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-08-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 331 |
| 2017-08-29 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,550 |
| 2017-08-28 | $16.71 | $16.71 | $16.70 | $16.70 | $16.70 | 700 |
| 2017-08-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 18 |
| 2017-08-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-08-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 610 |
| 2017-08-22 | $16.70 | $16.75 | $16.70 | $16.74 | $16.74 | 900 |
| 2017-08-21 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 100 |
| 2017-08-18 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2017-08-17 | $16.75 | $16.75 | $16.67 | $16.67 | $16.67 | 4,000 |
| 2017-08-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-08-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2017-08-14 | $16.80 | $16.80 | $16.70 | $16.75 | $16.75 | 1,323 |
| 2017-08-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-08-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-08-09 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 100 |
| 2017-08-08 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 250 |
| 2017-08-07 | $16.90 | $16.90 | $16.80 | $16.80 | $16.80 | 2,220 |
| 2017-08-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2017-08-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 350 |
| 2017-08-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-08-01 | $16.90 | $16.95 | $16.90 | $16.95 | $16.95 | 200 |
| 2017-07-31 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2017-07-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2017-07-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 200 |
| 2017-07-26 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 1,175 |
| 2017-07-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-07-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,000 |
| 2017-07-21 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-07-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-07-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,300 |
| 2017-07-18 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2017-07-17 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2017-07-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 10,000 |
| 2017-07-13 | $16.75 | $16.75 | $16.65 | $16.65 | $16.65 | 900 |
| 2017-07-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 575 |
| 2017-07-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-07-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-07-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-07-06 | $16.90 | $16.95 | $16.90 | $16.95 | $16.95 | 1,000 |
| 2017-07-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 250 |
| 2017-07-03 | $16.75 | $16.85 | $16.55 | $16.85 | $16.85 | 3,064 |
| 2017-06-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-06-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-06-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-06-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-06-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-06-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2017-06-22 | $16.60 | $16.70 | $16.50 | $16.70 | $16.70 | 100 |
| 2017-06-21 | $16.60 | $16.70 | $16.50 | $16.70 | $16.70 | 10,225 |
| 2017-06-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2017-06-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 9,297 |
| 2017-06-16 | $16.75 | $16.90 | $16.55 | $16.90 | $16.90 | 9,297 |
| 2017-06-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 200 |
| 2017-06-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-06-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 3,200 |
| 2017-06-12 | $16.70 | $16.80 | $16.70 | $16.75 | $16.75 | 7,742 |
| 2017-06-09 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 1,200 |
| 2017-06-08 | $16.61 | $16.65 | $16.61 | $16.65 | $16.65 | 700 |
| 2017-06-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 500 |
| 2017-06-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 570 |
| 2017-06-02 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 1,500 |
| 2017-06-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 10 |
| 2017-05-31 | $16.55 | $16.60 | $16.55 | $16.60 | $16.60 | 800 |
| 2017-05-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 440 |
| 2017-05-26 | $16.50 | $16.50 | $16.45 | $16.45 | $16.45 | 340 |
| 2017-05-25 | $16.50 | $16.55 | $16.50 | $16.55 | $16.55 | 1,500 |
| 2017-05-24 | $16.50 | $16.55 | $16.50 | $16.55 | $16.55 | 573 |
| 2017-05-23 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2017-05-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2017-05-19 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1,102 |
| 2017-05-18 | $16.30 | $16.50 | $16.30 | $16.45 | $16.45 | 8,200 |
| 2017-05-17 | $16.30 | $16.45 | $16.30 | $16.45 | $16.45 | 6,225 |
| 2017-05-16 | $16.39 | $16.39 | $16.30 | $16.35 | $16.35 | 19,475 |
| 2017-05-15 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 100 |
| 2017-05-12 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 100 |
| 2017-05-11 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-05-10 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 500 |
| 2017-05-09 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2017-05-08 | $16.35 | $16.35 | $16.25 | $16.26 | $16.26 | 1,500 |
| 2017-05-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 500 |
| 2017-05-04 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1,000 |
| 2017-05-03 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1,600 |
| 2017-05-02 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 11,200 |
| 2017-05-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 500 |
| 2017-04-28 | $16.32 | $16.70 | $16.32 | $16.70 | $16.70 | 1,200 |
| 2017-04-27 | $16.30 | $16.50 | $16.29 | $16.50 | $16.50 | 900 |
| 2017-04-26 | $16.20 | $16.30 | $16.20 | $16.30 | $16.30 | 800 |
| 2017-04-25 | $16.00 | $16.20 | $16.00 | $16.20 | $16.20 | 4,600 |
| 2017-04-24 | $15.80 | $16.00 | $15.80 | $16.00 | $16.00 | 1,500 |
| 2017-04-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 400 |
| 2017-04-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2,600 |
| 2017-04-19 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 7,000 |
| 2017-04-18 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 400 |
| 2017-04-17 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2017-04-13 | $15.95 | $16.00 | $15.60 | $15.95 | $15.95 | 6,400 |
| 2017-04-12 | $15.80 | $16.00 | $15.80 | $15.90 | $15.90 | 12,700 |
| 2017-04-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 100 |
| 2017-04-10 | $15.50 | $15.60 | $15.50 | $15.60 | $15.60 | 300 |
| 2017-04-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,000 |
| 2017-04-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 300 |
| 2017-04-05 | $15.40 | $15.45 | $15.30 | $15.45 | $15.45 | 20,700 |
| 2017-04-04 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2017-04-03 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 2,400 |
| 2017-03-31 | $15.20 | $15.30 | $15.20 | $15.25 | $15.25 | 700 |
| 2017-03-30 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 400 |
| 2017-03-29 | $15.15 | $15.20 | $14.75 | $15.20 | $15.20 | 11,900 |
| 2017-03-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 500 |
| 2017-03-27 | $15.40 | $15.43 | $15.08 | $15.08 | $15.08 | 5,400 |
| 2017-03-24 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 400 |
| 2017-03-23 | $15.42 | $15.50 | $15.40 | $15.40 | $15.40 | 600 |
| 2017-03-22 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 500 |
| 2017-03-21 | $15.80 | $15.80 | $15.42 | $15.42 | $15.42 | 3,700 |
| 2017-03-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 200 |
| 2017-03-17 | $15.60 | $15.80 | $15.60 | $15.80 | $15.80 | 2,200 |
| 2017-03-16 | $15.65 | $15.65 | $15.60 | $15.60 | $15.60 | 400 |
| 2017-03-15 | $15.80 | $15.80 | $15.70 | $15.70 | $15.70 | 3,500 |
| 2017-03-14 | $15.70 | $15.80 | $15.70 | $15.80 | $15.80 | 400 |
| 2017-03-13 | $15.78 | $15.78 | $15.55 | $15.55 | $15.55 | 8,400 |
| 2017-03-10 | $15.75 | $15.90 | $15.60 | $15.61 | $15.61 | 11,200 |
| 2017-03-09 | $15.60 | $15.65 | $15.55 | $15.65 | $15.65 | 3,500 |
| 2017-03-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2017-03-07 | $15.67 | $15.81 | $15.50 | $15.80 | $15.80 | 4,700 |
| 2017-03-06 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 1,000 |
| 2017-03-03 | $16.05 | $16.05 | $15.65 | $15.65 | $15.65 | 5,000 |
| 2017-03-02 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 100 |
| 2017-03-01 | $15.90 | $16.05 | $15.90 | $16.05 | $16.05 | 4,900 |
| 2017-02-28 | $16.10 | $16.20 | $15.80 | $15.90 | $15.90 | 7,700 |
| 2017-02-27 | $16.35 | $16.45 | $16.10 | $16.20 | $16.20 | 8,000 |
| 2017-02-24 | $16.25 | $16.30 | $16.25 | $16.30 | $16.30 | 1,000 |
| 2017-02-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-02-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2017-02-21 | $16.20 | $16.30 | $16.20 | $16.30 | $16.30 | 700 |
| 2017-02-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2017-02-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 200 |
| 2017-02-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,100 |
| 2017-02-14 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2017-02-13 | $16.00 | $16.15 | $16.00 | $16.15 | $16.15 | 5,300 |
| 2017-02-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-02-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 200 |
| 2017-02-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2017-02-07 | $16.10 | $16.10 | $15.65 | $15.70 | $15.70 | 16,600 |
| 2017-02-06 | $16.15 | $16.25 | $16.15 | $16.25 | $16.25 | 2,000 |
| 2017-02-03 | $16.25 | $16.25 | $15.70 | $16.15 | $16.15 | 29,600 |
| 2017-02-02 | $15.95 | $16.45 | $15.95 | $16.13 | $16.13 | 11,000 |
| 2017-02-01 | $15.45 | $16.00 | $15.45 | $15.90 | $15.90 | 28,100 |
| 2017-01-31 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 100 |
| 2017-01-30 | $15.25 | $15.40 | $15.25 | $15.35 | $15.35 | 16,000 |
| 2017-01-27 | $15.20 | $15.20 | $15.15 | $15.15 | $15.15 | 11,900 |
| 2017-01-26 | $15.10 | $15.15 | $15.01 | $15.15 | $15.15 | 15,100 |
| 2017-01-25 | $15.10 | $15.10 | $15.00 | $15.02 | $15.02 | 6,300 |
| 2017-01-24 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2017-01-23 | $15.25 | $15.25 | $15.00 | $15.10 | $15.10 | 3,900 |
| 2017-01-20 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 50 |
| 2017-01-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 700 |
| 2017-01-18 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2017-01-17 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 700 |
| 2017-01-13 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2017-01-12 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2017-01-11 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2017-01-10 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 50 |
| 2017-01-09 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 5 |
| 2017-01-06 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2017-01-05 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 200 |
| 2017-01-04 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2017-01-03 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 19,400 |
| 2016-12-30 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 16,600 |
| 2016-12-29 | $14.90 | $15.15 | $14.90 | $15.10 | $15.10 | 18,600 |
| 2016-12-28 | $14.25 | $15.10 | $14.25 | $15.00 | $15.00 | 6,700 |
| 2016-12-27 | $14.00 | $14.35 | $14.00 | $14.35 | $14.35 | 15,600 |
| 2016-12-23 | $14.10 | $14.10 | $14.00 | $14.00 | $14.00 | 9,100 |
| 2016-12-22 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 50 |
| 2016-12-21 | $13.51 | $13.96 | $13.51 | $13.96 | $13.96 | 1,100 |
| 2016-12-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-12-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-12-16 | $13.60 | $13.90 | $13.60 | $13.90 | $13.90 | 500 |
| 2016-12-15 | $13.40 | $13.50 | $13.40 | $13.50 | $13.50 | 600 |
| 2016-12-14 | $13.15 | $13.30 | $13.15 | $13.30 | $13.30 | 3,300 |
| 2016-12-13 | $13.00 | $13.10 | $13.00 | $13.10 | $13.10 | 400 |
| 2016-12-12 | $12.79 | $13.10 | $12.79 | $13.00 | $13.00 | 3,900 |
| 2016-12-09 | $12.65 | $12.75 | $12.65 | $12.75 | $12.75 | 11,400 |
| 2016-12-08 | $12.85 | $12.85 | $12.65 | $12.65 | $12.65 | 5,100 |
| 2016-12-07 | $12.60 | $12.85 | $12.60 | $12.70 | $12.70 | 1,600 |
| 2016-12-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2,300 |
| 2016-12-05 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 500 |
| 2016-12-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-12-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2016-11-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 200 |
| 2016-11-29 | $12.25 | $12.30 | $12.25 | $12.30 | $12.30 | 5,200 |
| 2016-11-28 | $12.30 | $12.35 | $12.25 | $12.30 | $12.30 | 1,100 |
| 2016-11-25 | $12.60 | $12.60 | $12.25 | $12.25 | $12.25 | 700 |
| 2016-11-23 | $12.20 | $12.25 | $12.20 | $12.25 | $12.25 | 400 |
| 2016-11-22 | $12.10 | $12.20 | $11.99 | $12.20 | $12.20 | 10,700 |
| 2016-11-21 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2016-11-18 | $12.15 | $12.15 | $12.10 | $12.10 | $12.10 | 800 |
| 2016-11-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-11-16 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-11-15 | $12.05 | $12.25 | $12.05 | $12.25 | $12.25 | 800 |
| 2016-11-14 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 100 |
| 2016-11-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 400 |
| 2016-11-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 750 |
| 2016-11-09 | $11.96 | $12.00 | $11.90 | $12.00 | $12.00 | 3,500 |
| 2016-11-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-11-07 | $12.05 | $12.15 | $12.00 | $12.00 | $12.00 | 1,400 |
| 2016-11-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-11-03 | $12.05 | $12.05 | $12.00 | $12.00 | $12.00 | 12,100 |
| 2016-11-02 | $11.95 | $12.00 | $11.95 | $11.95 | $11.95 | 7,100 |
| 2016-11-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 300 |
| 2016-10-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-10-28 | $11.94 | $12.00 | $11.93 | $12.00 | $12.00 | 9,700 |
| 2016-10-27 | $11.85 | $11.98 | $11.85 | $11.85 | $11.85 | 8,200 |
| 2016-10-26 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 37 |
| 2016-10-25 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2016-10-24 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2016-10-21 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2016-10-20 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2016-10-19 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 500 |
| 2016-10-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 300 |
| 2016-10-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-10-14 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-10-13 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-10-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-10-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 6,700 |
| 2016-10-10 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1,700 |
| 2016-10-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-10-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-10-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1,300 |
| 2016-10-04 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2016-10-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 5,000 |
| 2016-09-30 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 200 |
| 2016-09-29 | $11.63 | $11.69 | $11.63 | $11.63 | $11.63 | 2,300 |
| 2016-09-28 | $11.70 | $11.70 | $11.66 | $11.66 | $11.66 | 800 |
| 2016-09-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2016-09-26 | $11.70 | $11.70 | $11.60 | $11.60 | $11.60 | 3,000 |
| 2016-09-23 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 600 |
| 2016-09-22 | $11.60 | $11.72 | $11.60 | $11.62 | $11.62 | 26,900 |
| 2016-09-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-09-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-09-19 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 9,600 |
| 2016-09-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 300 |
| 2016-09-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-09-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,100 |
| 2016-09-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-09-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-09-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-09-08 | $11.65 | $11.75 | $11.65 | $11.75 | $11.75 | 400 |
| 2016-09-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 30 |
| 2016-09-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-09-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-09-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 100 |
| 2016-08-31 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2016-08-30 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2016-08-29 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 200 |
| 2016-08-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,800 |
| 2016-08-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2016-08-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2016-08-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 200 |
| 2016-08-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 19,700 |
| 2016-08-19 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-08-18 | $11.60 | $11.70 | $11.60 | $11.70 | $11.70 | 142,300 |
| 2016-08-17 | $11.70 | $11.70 | $11.60 | $11.70 | $11.70 | 5,800 |
| 2016-08-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-08-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-08-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 50 |
| 2016-08-11 | $11.87 | $11.87 | $11.75 | $11.75 | $11.75 | 1,800 |
| 2016-08-10 | $11.90 | $11.92 | $11.90 | $11.90 | $11.90 | 700 |
| 2016-08-09 | $12.05 | $12.10 | $11.98 | $11.98 | $11.98 | 3,200 |
| 2016-08-08 | $12.00 | $12.40 | $12.00 | $12.10 | $12.10 | 5,800 |
| 2016-08-05 | $11.32 | $11.60 | $11.32 | $11.60 | $11.60 | 12,200 |
| 2016-08-04 | $11.35 | $11.40 | $11.35 | $11.40 | $11.40 | 1,900 |
| 2016-08-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-08-02 | $11.25 | $11.30 | $11.25 | $11.30 | $11.30 | 2,000 |
| 2016-08-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 13,200 |
| 2016-07-29 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 400 |
| 2016-07-28 | $11.20 | $11.24 | $11.15 | $11.15 | $11.15 | 3,400 |
| 2016-07-27 | $11.13 | $11.18 | $11.10 | $11.10 | $11.10 | 3,800 |
| 2016-07-26 | $11.10 | $11.10 | $11.09 | $11.10 | $11.10 | 3,200 |
| 2016-07-25 | $11.03 | $11.03 | $11.00 | $11.00 | $11.00 | 1,300 |
| 2016-07-22 | $11.00 | $11.03 | $11.00 | $11.03 | $11.03 | 10,100 |
| 2016-07-21 | $11.06 | $11.10 | $11.06 | $11.10 | $11.10 | 42,400 |
| 2016-07-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2016-07-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2016-07-18 | $10.96 | $11.05 | $10.96 | $11.05 | $11.05 | 11,700 |
| 2016-07-15 | $11.00 | $11.00 | $10.90 | $10.90 | $10.90 | 3,600 |
| 2016-07-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 200 |
| 2016-07-13 | $10.85 | $10.90 | $10.80 | $10.90 | $10.90 | 9,900 |
| 2016-07-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 400 |
| 2016-07-11 | $10.85 | $10.85 | $10.80 | $10.80 | $10.80 | 3,800 |
| 2016-07-08 | $10.86 | $10.86 | $10.80 | $10.80 | $10.80 | 2,600 |
| 2016-07-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-07-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 300 |
| 2016-07-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-07-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-06-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,000 |
| 2016-06-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-06-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-06-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-06-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-06-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 300 |
| 2016-06-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-06-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,500 |
| 2016-06-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,000 |
| 2016-06-17 | $10.80 | $10.85 | $10.80 | $10.85 | $10.85 | 10,000 |
| 2016-06-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 100 |
| 2016-06-15 | $10.85 | $10.85 | $10.75 | $10.85 | $10.85 | 117,000 |
| 2016-06-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-06-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-06-10 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-06-09 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-06-08 | $10.86 | $10.88 | $10.85 | $10.88 | $10.88 | 1,100 |
| 2016-06-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2016-06-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2016-06-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 92 |
| 2016-06-02 | $10.85 | $11.05 | $10.85 | $11.05 | $11.05 | 1,100 |
| 2016-06-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 200 |
| 2016-05-31 | $10.85 | $11.05 | $10.85 | $10.85 | $10.85 | 6,400 |
| 2016-05-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 500 |
| 2016-05-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2016-05-25 | $10.88 | $10.88 | $10.85 | $10.85 | $10.85 | 1,300 |
| 2016-05-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2,900 |
| 2016-05-23 | $10.70 | $10.75 | $10.70 | $10.75 | $10.75 | 6,700 |
| 2016-05-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2016-05-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2016-05-18 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 100 |
| 2016-05-17 | $10.85 | $10.95 | $10.85 | $10.95 | $10.95 | 700 |
| 2016-05-16 | $10.79 | $10.90 | $10.79 | $10.85 | $10.85 | 8,100 |
| 2016-05-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1 |
| 2016-05-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2,100 |
| 2016-05-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-05-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-05-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,200 |
| 2016-05-06 | $10.75 | $10.80 | $10.75 | $10.80 | $10.80 | 4,600 |
| 2016-05-05 | $10.85 | $10.95 | $10.70 | $10.90 | $10.90 | 4,300 |
| 2016-05-04 | $10.50 | $10.75 | $10.50 | $10.75 | $10.75 | 306,300 |
| 2016-05-03 | $10.86 | $10.86 | $10.50 | $10.50 | $10.50 | 14,300 |
| 2016-05-02 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2016-04-29 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 600 |
| 2016-04-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-04-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-04-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 100 |
| 2016-04-25 | $10.91 | $10.91 | $10.90 | $10.90 | $10.90 | 3,000 |
| 2016-04-22 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2016-04-21 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 1,900 |
| 2016-04-20 | $11.00 | $11.00 | $10.95 | $10.95 | $10.95 | 10,100 |
| 2016-04-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 6,200 |
| 2016-04-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5,000 |
| 2016-04-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-04-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-04-13 | $11.00 | $11.00 | $10.95 | $11.00 | $11.00 | 28,100 |
| 2016-04-12 | $10.95 | $11.00 | $10.95 | $11.00 | $11.00 | 2,000 |
| 2016-04-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 500 |
| 2016-04-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-04-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,300 |
| 2016-04-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 100 |
| 2016-04-05 | $11.00 | $11.00 | $10.85 | $10.90 | $10.90 | 21,300 |
| 2016-04-04 | $11.30 | $11.30 | $11.01 | $11.01 | $11.01 | 19,000 |
| 2016-04-01 | $11.10 | $11.10 | $11.00 | $11.00 | $11.00 | 8,600 |
| 2016-03-31 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 200 |
| 2016-03-30 | $11.05 | $11.08 | $11.05 | $11.06 | $11.06 | 3,500 |
| 2016-03-29 | $11.13 | $11.13 | $10.85 | $10.85 | $10.85 | 5,000 |
| 2016-03-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-03-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-03-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-03-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-03-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-03-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
| 2016-03-17 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-03-16 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-03-15 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-03-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 100 |
| 2016-03-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 600 |
| 2016-03-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-03-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-03-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 200 |
| 2016-03-07 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2016-03-04 | $11.02 | $11.02 | $11.01 | $11.01 | $11.01 | 2,900 |
| 2016-03-03 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-03-02 | $11.04 | $11.04 | $11.02 | $11.02 | $11.02 | 2,800 |
| 2016-03-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 100 |
| 2016-02-29 | $11.00 | $11.00 | $10.98 | $10.98 | $10.98 | 1,300 |
| 2016-02-26 | $11.00 | $11.00 | $10.99 | $11.00 | $11.00 | 6,100 |
| 2016-02-25 | $11.07 | $11.07 | $11.00 | $11.00 | $11.00 | 7,100 |
| 2016-02-24 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1,200 |
| 2016-02-23 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 2,000 |
| 2016-02-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 6,100 |
| 2016-02-19 | $11.25 | $11.25 | $11.20 | $11.20 | $11.20 | 4,200 |
| 2016-02-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-02-17 | $11.35 | $11.35 | $11.25 | $11.25 | $11.25 | 2,000 |
| 2016-02-16 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 200 |
| 2016-02-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-02-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 2,000 |
| 2016-02-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 3,300 |
| 2016-02-09 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 3,200 |
| 2016-02-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 500 |
| 2016-02-05 | $11.10 | $11.20 | $11.10 | $11.20 | $11.20 | 8,000 |
| 2016-02-04 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 300 |
| 2016-02-03 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 200 |
| 2016-02-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2,600 |
| 2016-02-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 3,000 |
| 2016-01-29 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-01-28 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-01-27 | $11.02 | $11.10 | $11.02 | $11.10 | $11.10 | 1,000 |
| 2016-01-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-01-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,500 |
| 2016-01-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-01-21 | $10.90 | $11.00 | $10.85 | $11.00 | $11.00 | 1,500 |
| 2016-01-20 | $11.11 | $11.11 | $11.00 | $11.00 | $11.00 | 3,900 |
| 2016-01-19 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 700 |
| 2016-01-15 | $11.11 | $11.15 | $11.11 | $11.15 | $11.15 | 4,600 |
| 2016-01-14 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 2,900 |
| 2016-01-13 | $11.40 | $11.40 | $11.25 | $11.25 | $11.25 | 300 |
| 2016-01-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 100 |
| 2016-01-11 | $11.30 | $11.42 | $11.30 | $11.42 | $11.42 | 2,100 |
| 2016-01-08 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2016-01-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 2,000 |
| 2016-01-06 | $11.25 | $11.25 | $11.21 | $11.21 | $11.21 | 1,000 |
| 2016-01-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1,100 |
| 2016-01-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2015-12-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1,000 |
| 2015-12-30 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 6,000 |
| 2015-12-29 | $11.30 | $11.30 | $11.21 | $11.21 | $11.21 | 6,000 |
| 2015-12-28 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2015-12-24 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2015-12-23 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 70 |
| 2015-12-22 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 400 |
| 2015-12-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,000 |
| 2015-12-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 7,300 |
| 2015-12-17 | $11.20 | $11.30 | $11.20 | $11.30 | $11.30 | 8,400 |
| 2015-12-16 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2015-12-15 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2015-12-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 200 |
| 2015-12-11 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 300 |
| 2015-12-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 8,880 |
| 2015-12-09 | $11.25 | $11.30 | $11.25 | $11.25 | $11.25 | 8,900 |
| 2015-12-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2015-12-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2015-12-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2015-12-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2015-12-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2015-12-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 6,101 |
| 2015-11-30 | $11.30 | $11.35 | $11.30 | $11.35 | $11.35 | 6,100 |
| 2015-11-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-11-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
| 2015-11-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2015-11-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2015-11-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2015-11-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 200 |
| 2015-11-18 | $11.35 | $11.50 | $11.30 | $11.30 | $11.30 | 1,300 |
| 2015-11-17 | $11.25 | $11.30 | $11.25 | $11.30 | $11.30 | 1,200 |
| 2015-11-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-11-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-11-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-11-11 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 2,500 |
| 2015-11-10 | $11.49 | $11.49 | $11.35 | $11.35 | $11.35 | 0 |
| 2015-11-09 | $11.49 | $11.49 | $11.35 | $11.35 | $11.35 | 0 |
| 2015-11-06 | $11.49 | $11.49 | $11.35 | $11.35 | $11.35 | 0 |
| 2015-11-05 | $11.49 | $11.49 | $11.35 | $11.35 | $11.35 | 0 |
| 2015-11-04 | $11.49 | $11.49 | $11.35 | $11.35 | $11.35 | 0 |
| 2015-11-03 | $11.49 | $11.49 | $11.35 | $11.35 | $11.35 | 0 |
| 2015-11-02 | $11.49 | $11.49 | $11.35 | $11.35 | $11.35 | 0 |
| 2015-10-30 | $11.49 | $11.49 | $11.35 | $11.35 | $11.35 | 8,900 |
| 2015-10-29 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1,000 |
| 2015-10-28 | $11.45 | $11.50 | $11.45 | $11.50 | $11.50 | 2,300 |
| 2015-10-27 | $11.35 | $11.45 | $11.35 | $11.45 | $11.45 | 0 |
| 2015-10-26 | $11.35 | $11.45 | $11.35 | $11.45 | $11.45 | 0 |
| 2015-10-23 | $11.35 | $11.45 | $11.35 | $11.45 | $11.45 | 2,600 |
| 2015-10-22 | $11.20 | $11.30 | $11.20 | $11.30 | $11.30 | 800 |
| 2015-10-21 | $10.85 | $11.30 | $10.85 | $11.20 | $11.20 | 10,800 |
| 2015-10-20 | $10.70 | $11.00 | $10.70 | $11.00 | $11.00 | 8,000 |
| 2015-10-19 | $10.55 | $10.65 | $10.55 | $10.65 | $10.65 | 0 |
| 2015-10-16 | $10.55 | $10.65 | $10.55 | $10.65 | $10.65 | 5,300 |
| 2015-10-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2015-10-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 900 |
| 2015-10-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2015-10-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2015-10-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2015-10-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2015-10-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 200 |
| 2015-10-06 | $10.57 | $10.65 | $10.57 | $10.65 | $10.65 | 0 |
| 2015-10-05 | $10.57 | $10.65 | $10.57 | $10.65 | $10.65 | 1,100 |
| 2015-10-02 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 400 |
| 2015-10-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2015-09-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2015-09-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2015-09-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2015-09-25 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 300 |
| 2015-09-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2015-09-23 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2015-09-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2015-09-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2015-09-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2015-09-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2015-09-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 300 |
| 2015-09-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 400 |
| 2015-09-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2015-09-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2015-09-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2015-09-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,700 |
| 2015-09-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,700 |
| 2015-09-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2015-09-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2015-09-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2015-09-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2015-08-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2015-08-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2015-08-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 14,300 |
| 2015-08-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 15,800 |
| 2015-08-25 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 4,500 |
| 2015-08-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 63,400 |
| 2015-08-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3,400 |
| 2015-08-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2015-08-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,200 |
American Riviera Bank (ARBV) News Headlines
Recent American Riviera Bank (ARBV) News
Similar Companies to American Riviera Bank (ARBV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |