Benchmark Bankshares Inc (BMBN) Exchange: PINK
Data as of May 17, 2022
$23.25 ($-0.35) -1.48%
Benchmark Bankshares Inc - Daily Information
Click for more stock information on Benchmark Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | May 17, 2022 |
| Open | $23.30 |
| Previous Close | $23.25 |
| High | $23.30 |
| Low | $23.25 |
| Adjusted Open | $23.30 |
| Previous Adjusted Close | $23.25 |
| Adjusted High | $23.30 |
| Adjusted Low | $23.25 |
About Benchmark Bankshares Inc (BMBN)
Benchmark Bankshares, Inc. is a holding company for Benchmark Community Bank (the Bank). The Bank is a full-service, financial institution. Its loan portfolio includes real estate loans, auto loans, personal loans and student loans. Its real estate loans include home mortgages, home construction loans, home improvement loans, home equity - fixed rate loans or lines of credit, loans for vacation homes or rental properties, loans for commercial property and land purchase loans. Benchmark Community Bank finance both new and used vehicles. It also offers financial consultations, and investment and insurance services. As of December 31, 2009, the Bank held $1,109,250 in other real estate. The Bank investment securities as of December 31, 2009, include the United States Government agencies, mortgage-backed securities, state and political subdivisions and CRA Mutual Fund.
Invest in Benchmark Bankshares Inc (BMBN)
Historical Stock Data for Benchmark Bankshares Inc (BMBN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | $23.30 | $23.30 | $23.25 | $23.25 | $23.25 | 754 |
| 2022-04-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-04-20 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-04-19 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 800 |
| 2022-04-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-04-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-04-13 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 184 |
| 2022-04-12 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 333 |
| 2022-04-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-04-08 | $23.35 | $23.35 | $23.25 | $23.25 | $23.25 | 400 |
| 2022-04-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 25 |
| 2022-04-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-04-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-04-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 150 |
| 2022-04-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 100 |
| 2022-03-31 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2022-03-30 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 500 |
| 2022-03-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-03-28 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 400 |
| 2022-03-25 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 449 |
| 2022-03-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2022-03-23 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 530 |
| 2022-03-22 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-03-21 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-03-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-03-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-03-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 500 |
| 2022-03-15 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 500 |
| 2022-03-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 400 |
| 2022-03-11 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1,700 |
| 2022-03-10 | $23.20 | $23.40 | $23.20 | $23.20 | $23.20 | 350 |
| 2022-03-09 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 700 |
| 2022-03-08 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2022-03-07 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2022-03-04 | $23.03 | $23.03 | $23.02 | $23.02 | $23.02 | 400 |
| 2022-03-03 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2022-03-02 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 49 |
| 2022-03-01 | $23.55 | $23.55 | $23.01 | $23.01 | $23.01 | 1,700 |
| 2022-02-28 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 120 |
| 2022-02-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2022-02-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-02-23 | $24.05 | $24.05 | $24.00 | $24.00 | $24.00 | 300 |
| 2022-02-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,600 |
| 2022-02-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-02-17 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,600 |
| 2022-02-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-02-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-02-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-02-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 200 |
| 2022-02-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 300 |
| 2022-02-09 | $23.99 | $24.00 | $23.99 | $24.00 | $24.00 | 300 |
| 2022-02-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 100 |
| 2022-02-07 | $23.50 | $23.50 | $23.25 | $23.25 | $23.25 | 4,583 |
| 2022-02-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 207 |
| 2022-02-03 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 1 |
| 2022-02-02 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2022-02-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 4 |
| 2022-01-31 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 266 |
| 2022-01-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-01-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 543 |
| 2022-01-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 59 |
| 2022-01-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-01-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-01-21 | $23.80 | $23.80 | $23.75 | $23.75 | $23.75 | 200 |
| 2022-01-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 52 |
| 2022-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-01-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-01-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-01-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-01-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 454 |
| 2022-01-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-01-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-01-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 250 |
| 2022-01-06 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 100 |
| 2022-01-05 | $23.75 | $24.20 | $23.75 | $24.20 | $23.86 | 7,356 |
| 2022-01-04 | $23.56 | $23.56 | $23.06 | $23.06 | $22.73 | 723 |
| 2022-01-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.91 | 0 |
| 2021-12-31 | $23.65 | $24.25 | $23.65 | $24.25 | $23.91 | 350 |
| 2021-12-30 | $24.25 | $24.25 | $24.25 | $24.25 | $23.91 | 100 |
| 2021-12-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 100 |
| 2021-12-28 | $23.03 | $23.03 | $23.03 | $23.03 | $22.70 | 430 |
| 2021-12-27 | $23.01 | $23.01 | $23.01 | $23.01 | $22.68 | 0 |
| 2021-12-23 | $23.01 | $23.01 | $23.01 | $23.01 | $22.68 | 200 |
| 2021-12-22 | $22.76 | $22.76 | $22.76 | $22.76 | $22.44 | 10 |
| 2021-12-21 | $22.76 | $22.76 | $22.76 | $22.76 | $22.44 | 0 |
| 2021-12-20 | $22.76 | $22.76 | $22.76 | $22.76 | $22.44 | 22 |
| 2021-12-17 | $22.76 | $22.76 | $22.76 | $22.76 | $22.44 | 500 |
| 2021-12-16 | $23.00 | $23.00 | $22.75 | $22.75 | $22.43 | 528 |
| 2021-12-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.89 | 0 |
| 2021-12-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.89 | 427 |
| 2021-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.65 | 0 |
| 2021-12-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.65 | 0 |
| 2021-12-09 | $23.00 | $25.00 | $23.00 | $25.00 | $24.65 | 2,100 |
| 2021-12-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.30 | 0 |
| 2021-12-07 | $22.62 | $22.62 | $22.62 | $22.62 | $22.30 | 1 |
| 2021-12-06 | $22.78 | $22.78 | $22.62 | $22.62 | $22.30 | 300 |
| 2021-12-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-12-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-12-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 860 |
| 2021-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-11-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-11-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 221 |
| 2021-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-11-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-11-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-11-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 1,900 |
| 2021-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-11-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 8 |
| 2021-11-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 115 |
| 2021-11-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-11-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 100 |
| 2021-11-10 | $22.76 | $22.76 | $22.76 | $22.76 | $22.44 | 0 |
| 2021-11-09 | $22.76 | $22.76 | $22.76 | $22.76 | $22.44 | 220 |
| 2021-11-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 200 |
| 2021-11-05 | $22.62 | $22.62 | $22.62 | $22.62 | $22.30 | 0 |
| 2021-11-04 | $22.62 | $22.62 | $22.62 | $22.62 | $22.30 | 0 |
| 2021-11-03 | $22.62 | $22.62 | $22.62 | $22.62 | $22.30 | 0 |
| 2021-11-02 | $22.62 | $22.62 | $22.62 | $22.62 | $22.30 | 0 |
| 2021-11-01 | $22.62 | $22.62 | $22.62 | $22.62 | $22.30 | 125 |
| 2021-10-29 | $22.62 | $22.62 | $22.62 | $22.62 | $22.30 | 0 |
| 2021-10-28 | $22.62 | $22.62 | $22.62 | $22.62 | $22.30 | 125 |
| 2021-10-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-10-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 3,043 |
| 2021-10-22 | $23.00 | $23.00 | $22.88 | $22.88 | $22.55 | 888 |
| 2021-10-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-10-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-10-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 3,118 |
| 2021-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 9,900 |
| 2021-10-15 | $22.61 | $22.61 | $22.61 | $22.61 | $22.29 | 0 |
| 2021-10-14 | $22.76 | $22.76 | $22.61 | $22.61 | $22.29 | 1,344 |
| 2021-10-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.77 | 0 |
| 2021-10-12 | $23.00 | $23.10 | $23.00 | $23.10 | $22.77 | 6,200 |
| 2021-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 9 |
| 2021-10-08 | $23.01 | $23.01 | $23.00 | $23.00 | $22.67 | 300 |
| 2021-10-07 | $22.98 | $23.00 | $22.98 | $23.00 | $22.67 | 3,605 |
| 2021-10-06 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 0 |
| 2021-10-05 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 0 |
| 2021-10-04 | $23.00 | $23.20 | $23.00 | $23.20 | $22.87 | 4,639 |
| 2021-10-01 | $22.81 | $22.81 | $22.80 | $22.80 | $22.48 | 201 |
| 2021-09-30 | $23.20 | $23.20 | $23.05 | $23.05 | $22.72 | 955 |
| 2021-09-29 | $23.45 | $23.45 | $23.10 | $23.10 | $22.77 | 1,186 |
| 2021-09-28 | $23.40 | $23.40 | $23.40 | $23.40 | $23.07 | 0 |
| 2021-09-27 | $23.40 | $23.40 | $23.40 | $23.40 | $23.07 | 0 |
| 2021-09-24 | $23.40 | $23.40 | $23.40 | $23.40 | $23.07 | 0 |
| 2021-09-23 | $23.40 | $23.40 | $23.40 | $23.40 | $23.07 | 0 |
| 2021-09-22 | $23.40 | $23.40 | $23.40 | $23.40 | $23.07 | 0 |
| 2021-09-21 | $23.12 | $23.40 | $23.12 | $23.40 | $23.07 | 4,785 |
| 2021-09-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 0 |
| 2021-09-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 125 |
| 2021-09-16 | $23.64 | $23.64 | $23.64 | $23.64 | $23.31 | 150 |
| 2021-09-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.27 | 0 |
| 2021-09-14 | $23.60 | $23.60 | $23.60 | $23.60 | $23.27 | 0 |
| 2021-09-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.27 | 0 |
| 2021-09-10 | $23.60 | $23.60 | $23.60 | $23.60 | $23.27 | 20 |
| 2021-09-09 | $23.60 | $23.60 | $23.60 | $23.60 | $23.27 | 0 |
| 2021-09-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.27 | 1,000 |
| 2021-09-07 | $23.11 | $23.11 | $23.11 | $23.11 | $22.78 | 0 |
| 2021-09-03 | $23.11 | $23.11 | $23.11 | $23.11 | $22.78 | 100 |
| 2021-09-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 0 |
| 2021-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 0 |
| 2021-08-31 | $23.05 | $24.00 | $23.05 | $24.00 | $23.66 | 1,000 |
| 2021-08-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 1 |
| 2021-08-27 | $23.06 | $23.50 | $23.06 | $23.50 | $23.17 | 5,335 |
| 2021-08-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 120 |
| 2021-08-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.22 | 505 |
| 2021-08-24 | $24.50 | $25.50 | $23.55 | $23.55 | $23.22 | 1,419 |
| 2021-08-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 0 |
| 2021-08-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 0 |
| 2021-08-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 0 |
| 2021-08-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 0 |
| 2021-08-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 0 |
| 2021-08-16 | $23.65 | $24.00 | $23.50 | $23.50 | $23.17 | 1,500 |
| 2021-08-13 | $23.94 | $23.94 | $23.94 | $23.94 | $23.60 | 0 |
| 2021-08-12 | $23.94 | $23.94 | $23.94 | $23.94 | $23.60 | 123 |
| 2021-08-11 | $22.50 | $23.90 | $22.50 | $23.90 | $23.56 | 1,105 |
| 2021-08-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2021-08-09 | $23.00 | $23.00 | $22.50 | $22.50 | $22.18 | 1,400 |
| 2021-08-06 | $22.50 | $22.75 | $22.50 | $22.75 | $22.43 | 500 |
| 2021-08-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2021-08-04 | $22.94 | $23.00 | $22.94 | $23.00 | $22.67 | 830 |
| 2021-08-03 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 101 |
| 2021-08-02 | $22.25 | $22.25 | $22.25 | $22.25 | $21.94 | 205 |
| 2021-07-30 | $22.25 | $22.25 | $22.25 | $22.25 | $21.94 | 274 |
| 2021-07-29 | $22.25 | $22.25 | $22.25 | $22.25 | $21.94 | 1,100 |
| 2021-07-28 | $22.49 | $22.50 | $22.25 | $22.35 | $22.03 | 884 |
| 2021-07-27 | $22.25 | $22.25 | $22.25 | $22.25 | $21.94 | 200 |
| 2021-07-26 | $22.25 | $22.25 | $22.25 | $22.25 | $21.94 | 0 |
| 2021-07-23 | $22.25 | $22.50 | $22.25 | $22.25 | $21.94 | 1,668 |
| 2021-07-22 | $22.25 | $22.25 | $22.25 | $22.25 | $21.94 | 1,468 |
| 2021-07-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 208 |
| 2021-07-20 | $22.20 | $22.20 | $22.20 | $22.20 | $21.89 | 72 |
| 2021-07-19 | $22.00 | $22.20 | $22.00 | $22.20 | $21.89 | 2,830 |
| 2021-07-16 | $22.25 | $22.25 | $22.25 | $22.25 | $21.94 | 100 |
| 2021-07-15 | $22.50 | $22.50 | $21.50 | $21.50 | $21.20 | 5,892 |
| 2021-07-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 100 |
| 2021-07-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 340 |
| 2021-07-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.44 | 100 |
| 2021-07-09 | $21.49 | $22.00 | $21.49 | $22.00 | $21.69 | 1,115 |
| 2021-07-08 | $21.49 | $21.49 | $21.49 | $21.49 | $21.19 | 100 |
| 2021-07-07 | $20.89 | $21.01 | $20.89 | $21.01 | $20.71 | 700 |
| 2021-07-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.21 | 3,946 |
| 2021-07-02 | $20.02 | $20.02 | $20.02 | $20.02 | $19.74 | 0 |
| 2021-07-01 | $20.02 | $20.02 | $20.02 | $20.02 | $19.74 | 3,750 |
| 2021-06-30 | $20.25 | $20.25 | $20.25 | $20.25 | $19.64 | 0 |
| 2021-06-29 | $20.25 | $20.25 | $20.25 | $20.25 | $19.64 | 0 |
| 2021-06-28 | $20.25 | $20.25 | $20.25 | $20.25 | $19.64 | 0 |
| 2021-06-25 | $20.25 | $20.25 | $20.25 | $20.25 | $19.64 | 5 |
| 2021-06-24 | $20.25 | $20.25 | $20.25 | $20.25 | $19.64 | 0 |
| 2021-06-23 | $20.25 | $20.25 | $20.25 | $20.25 | $19.64 | 0 |
| 2021-06-22 | $20.25 | $20.25 | $20.25 | $20.25 | $19.64 | 0 |
| 2021-06-21 | $20.25 | $20.25 | $20.25 | $20.25 | $19.64 | 0 |
| 2021-06-18 | $20.25 | $20.25 | $20.25 | $20.25 | $19.64 | 0 |
| 2021-06-17 | $20.25 | $20.25 | $20.25 | $20.25 | $19.64 | 0 |
| 2021-06-16 | $20.25 | $20.25 | $20.25 | $20.25 | $19.64 | 0 |
| 2021-06-15 | $20.45 | $20.45 | $20.25 | $20.25 | $19.64 | 333 |
| 2021-06-14 | $20.15 | $20.15 | $20.15 | $20.15 | $19.54 | 0 |
| 2021-06-11 | $20.15 | $20.15 | $20.15 | $20.15 | $19.54 | 0 |
| 2021-06-10 | $20.15 | $20.15 | $20.15 | $20.15 | $19.54 | 0 |
| 2021-06-09 | $20.15 | $20.15 | $20.15 | $20.15 | $19.54 | 498 |
| 2021-06-08 | $20.45 | $20.45 | $20.15 | $20.15 | $19.54 | 800 |
| 2021-06-07 | $20.50 | $20.50 | $20.50 | $20.50 | $19.88 | 500 |
| 2021-06-04 | $20.10 | $20.10 | $20.10 | $20.10 | $19.49 | 0 |
| 2021-06-03 | $20.10 | $20.10 | $20.10 | $20.10 | $19.49 | 0 |
| 2021-06-02 | $20.10 | $20.10 | $20.10 | $20.10 | $19.49 | 113 |
| 2021-06-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.40 | 500 |
| 2021-05-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.40 | 0 |
| 2021-05-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.40 | 100 |
| 2021-05-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.40 | 0 |
| 2021-05-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.40 | 1,416 |
| 2021-05-24 | $19.53 | $19.53 | $19.53 | $19.53 | $18.94 | 1,286 |
| 2021-05-21 | $19.52 | $19.52 | $19.52 | $19.52 | $18.93 | 0 |
| 2021-05-20 | $19.52 | $19.52 | $19.52 | $19.52 | $18.93 | 0 |
| 2021-05-19 | $19.52 | $19.52 | $19.52 | $19.52 | $18.93 | 130 |
| 2021-05-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.40 | 2,500 |
| 2021-05-17 | $19.99 | $19.99 | $19.99 | $19.99 | $19.39 | 260 |
| 2021-05-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.30 | 50 |
| 2021-05-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.30 | 2,700 |
| 2021-05-12 | $19.51 | $19.51 | $19.51 | $19.51 | $18.92 | 0 |
| 2021-05-11 | $19.51 | $19.51 | $19.51 | $19.51 | $18.92 | 0 |
| 2021-05-10 | $19.51 | $19.51 | $19.51 | $19.51 | $18.92 | 26 |
| 2021-05-07 | $19.51 | $19.51 | $19.51 | $19.51 | $18.92 | 0 |
| 2021-05-06 | $19.51 | $19.51 | $19.51 | $19.51 | $18.92 | 500 |
| 2021-05-05 | $19.30 | $19.30 | $19.30 | $19.30 | $18.72 | 612 |
| 2021-05-04 | $19.10 | $19.10 | $19.10 | $19.10 | $18.52 | 0 |
| 2021-05-03 | $19.10 | $19.10 | $19.10 | $19.10 | $18.52 | 0 |
| 2021-04-30 | $19.10 | $19.10 | $19.10 | $19.10 | $18.52 | 420 |
| 2021-04-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.18 | 0 |
| 2021-04-28 | $18.75 | $18.75 | $18.50 | $18.75 | $18.18 | 2,800 |
| 2021-04-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.18 | 1 |
| 2021-04-26 | $18.50 | $18.75 | $18.50 | $18.75 | $18.18 | 6,503 |
| 2021-04-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 1,100 |
| 2021-04-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 797 |
| 2021-04-21 | $18.26 | $18.26 | $18.26 | $18.26 | $17.71 | 0 |
| 2021-04-20 | $18.26 | $18.26 | $18.26 | $18.26 | $17.71 | 417 |
| 2021-04-19 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 103 |
| 2021-04-16 | $18.89 | $18.89 | $18.89 | $18.89 | $18.32 | 0 |
| 2021-04-15 | $18.89 | $18.89 | $18.89 | $18.89 | $18.32 | 0 |
| 2021-04-14 | $18.70 | $18.89 | $18.70 | $18.89 | $18.32 | 3,100 |
| 2021-04-13 | $18.41 | $18.41 | $18.41 | $18.41 | $17.86 | 0 |
| 2021-04-12 | $18.41 | $18.41 | $18.41 | $18.41 | $17.86 | 1 |
| 2021-04-09 | $18.41 | $18.41 | $18.41 | $18.41 | $17.86 | 1 |
| 2021-04-08 | $19.00 | $19.00 | $18.41 | $18.41 | $17.86 | 390 |
| 2021-04-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.43 | 20 |
| 2021-04-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.43 | 0 |
| 2021-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.43 | 264 |
| 2021-04-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.18 | 30 |
| 2021-03-31 | $18.75 | $18.75 | $18.75 | $18.75 | $18.18 | 0 |
| 2021-03-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.18 | 314 |
| 2021-03-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.18 | 0 |
| 2021-03-26 | $18.25 | $18.75 | $18.25 | $18.75 | $18.18 | 5,400 |
| 2021-03-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 0 |
| 2021-03-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 0 |
| 2021-03-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 0 |
| 2021-03-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 0 |
| 2021-03-19 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 1,100 |
| 2021-03-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 330 |
| 2021-03-17 | $19.49 | $19.50 | $19.49 | $19.50 | $18.91 | 916 |
| 2021-03-16 | $19.99 | $19.99 | $19.99 | $19.99 | $19.39 | 0 |
| 2021-03-15 | $19.99 | $19.99 | $19.99 | $19.99 | $19.39 | 0 |
| 2021-03-12 | $19.99 | $19.99 | $19.99 | $19.99 | $19.39 | 418 |
| 2021-03-11 | $19.99 | $19.99 | $19.99 | $19.99 | $19.39 | 0 |
| 2021-03-10 | $19.99 | $19.99 | $19.99 | $19.99 | $19.39 | 100 |
| 2021-03-09 | $19.99 | $19.99 | $19.99 | $19.99 | $19.39 | 12 |
| 2021-03-08 | $20.65 | $20.65 | $19.99 | $19.99 | $19.39 | 1,265 |
| 2021-03-05 | $17.50 | $17.50 | $17.50 | $17.50 | $16.97 | 230 |
| 2021-03-04 | $17.25 | $17.50 | $17.25 | $17.50 | $16.97 | 301 |
| 2021-03-03 | $17.25 | $17.25 | $17.25 | $17.25 | $16.73 | 3,950 |
| 2021-03-02 | $16.90 | $17.20 | $16.90 | $17.20 | $16.68 | 800 |
| 2021-03-01 | $16.90 | $16.95 | $16.90 | $16.90 | $16.39 | 1,300 |
| 2021-02-26 | $16.95 | $16.95 | $16.95 | $16.95 | $16.44 | 1,040 |
| 2021-02-25 | $17.00 | $17.00 | $16.60 | $16.95 | $16.44 | 1,040 |
| 2021-02-24 | $16.95 | $17.00 | $16.95 | $17.00 | $16.49 | 950 |
| 2021-02-23 | $16.95 | $16.95 | $16.95 | $16.95 | $16.44 | 500 |
| 2021-02-22 | $16.94 | $16.95 | $16.94 | $16.95 | $16.44 | 1,000 |
| 2021-02-19 | $16.89 | $16.89 | $16.89 | $16.89 | $16.38 | 0 |
| 2021-02-18 | $16.75 | $16.89 | $16.75 | $16.89 | $16.38 | 100 |
| 2021-02-17 | $16.89 | $16.89 | $16.89 | $16.89 | $16.38 | 0 |
| 2021-02-16 | $16.89 | $16.89 | $16.89 | $16.89 | $16.38 | 100 |
| 2021-02-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 1 |
| 2021-02-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 2,800 |
| 2021-02-05 | $16.80 | $16.99 | $16.75 | $16.75 | $16.25 | 6,516 |
| 2021-02-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 1,001 |
| 2021-02-02 | $16.74 | $16.75 | $16.74 | $16.75 | $16.25 | 1,692 |
| 2021-02-01 | $16.74 | $16.74 | $16.74 | $16.74 | $16.24 | 1 |
| 2021-01-29 | $16.74 | $16.74 | $16.74 | $16.74 | $16.24 | 298 |
| 2021-01-28 | $16.43 | $16.43 | $16.43 | $16.43 | $15.93 | 0 |
| 2021-01-27 | $16.50 | $16.98 | $16.43 | $16.43 | $15.93 | 1,945 |
| 2021-01-26 | $16.49 | $16.49 | $16.49 | $16.49 | $15.99 | 0 |
| 2021-01-25 | $16.75 | $16.75 | $16.49 | $16.49 | $15.99 | 1,872 |
| 2021-01-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.00 | 610 |
| 2021-01-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-01-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 1,271 |
| 2021-01-19 | $16.50 | $16.50 | $16.25 | $16.25 | $15.76 | 1,000 |
| 2021-01-15 | $16.25 | $16.25 | $16.25 | $16.25 | $15.76 | 0 |
| 2021-01-14 | $16.25 | $16.25 | $16.25 | $16.25 | $15.76 | 0 |
| 2021-01-13 | $16.25 | $16.25 | $16.25 | $16.25 | $15.76 | 342 |
| 2021-01-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.00 | 0 |
| 2021-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.00 | 500 |
| 2021-01-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.00 | 200 |
| 2021-01-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.00 | 161 |
| 2021-01-06 | $16.50 | $16.50 | $16.50 | $16.50 | $15.69 | 0 |
| 2021-01-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.69 | 0 |
| 2021-01-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.69 | 0 |
| 2020-12-31 | $16.50 | $16.50 | $16.50 | $16.50 | $15.69 | 351 |
| 2020-12-30 | $16.50 | $16.50 | $16.49 | $16.49 | $15.68 | 300 |
| 2020-12-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.69 | 30 |
| 2020-12-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.69 | 0 |
| 2020-12-24 | $16.49 | $16.50 | $16.49 | $16.50 | $15.69 | 440 |
| 2020-12-23 | $16.49 | $16.49 | $16.49 | $16.49 | $15.68 | 600 |
| 2020-12-22 | $16.49 | $16.49 | $16.49 | $16.49 | $15.68 | 500 |
| 2020-12-21 | $16.40 | $16.41 | $16.40 | $16.40 | $15.59 | 600 |
| 2020-12-18 | $16.30 | $16.30 | $16.30 | $16.30 | $15.50 | 0 |
| 2020-12-17 | $16.30 | $16.30 | $16.25 | $16.30 | $15.50 | 4,850 |
| 2020-12-16 | $16.35 | $16.35 | $16.35 | $16.35 | $15.55 | 0 |
| 2020-12-15 | $16.35 | $16.35 | $16.35 | $16.35 | $15.55 | 0 |
| 2020-12-14 | $16.35 | $16.35 | $16.35 | $16.35 | $15.55 | 0 |
| 2020-12-11 | $16.35 | $16.35 | $16.35 | $16.35 | $15.55 | 0 |
| 2020-12-10 | $16.35 | $16.35 | $16.35 | $16.35 | $15.55 | 0 |
| 2020-12-09 | $16.35 | $16.35 | $16.35 | $16.35 | $15.55 | 0 |
| 2020-12-08 | $16.35 | $16.35 | $16.35 | $16.35 | $15.55 | 0 |
| 2020-12-07 | $16.35 | $16.35 | $16.35 | $16.35 | $15.55 | 0 |
| 2020-12-04 | $16.35 | $16.35 | $16.30 | $16.35 | $15.55 | 1,900 |
| 2020-12-03 | $16.49 | $16.49 | $16.49 | $16.49 | $15.68 | 9,848 |
| 2020-12-02 | $16.40 | $16.50 | $16.40 | $16.40 | $15.59 | 2,270 |
| 2020-12-01 | $16.30 | $16.40 | $16.30 | $16.40 | $15.59 | 1,260 |
| 2020-11-30 | $16.40 | $16.40 | $16.40 | $16.40 | $15.59 | 100 |
| 2020-11-27 | $16.14 | $16.14 | $16.14 | $16.14 | $15.35 | 0 |
| 2020-11-25 | $16.15 | $16.15 | $16.14 | $16.14 | $15.35 | 404 |
| 2020-11-24 | $16.15 | $16.15 | $16.15 | $16.15 | $15.36 | 130 |
| 2020-11-23 | $16.25 | $16.25 | $16.21 | $16.21 | $15.41 | 660 |
| 2020-11-20 | $16.51 | $16.51 | $16.40 | $16.50 | $15.69 | 12,957 |
| 2020-11-19 | $16.40 | $16.50 | $16.40 | $16.50 | $15.69 | 300 |
| 2020-11-18 | $16.30 | $16.30 | $16.30 | $16.30 | $15.50 | 200 |
| 2020-11-17 | $16.00 | $16.25 | $16.00 | $16.25 | $15.45 | 1,650 |
| 2020-11-16 | $15.95 | $15.95 | $15.95 | $15.95 | $15.17 | 500 |
| 2020-11-13 | $15.55 | $15.55 | $15.55 | $15.55 | $14.79 | 0 |
| 2020-11-12 | $16.01 | $16.01 | $15.55 | $15.55 | $14.79 | 345 |
| 2020-11-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.21 | 30 |
| 2020-11-10 | $16.00 | $16.00 | $16.00 | $16.00 | $15.21 | 905 |
| 2020-11-09 | $15.89 | $16.00 | $15.25 | $16.00 | $15.21 | 1,162 |
| 2020-11-06 | $15.95 | $15.95 | $15.95 | $15.95 | $15.17 | 0 |
| 2020-11-05 | $15.90 | $15.95 | $15.90 | $15.95 | $15.17 | 200 |
| 2020-11-04 | $15.50 | $15.50 | $15.50 | $15.50 | $14.74 | 25 |
| 2020-11-03 | $15.75 | $15.75 | $15.50 | $15.50 | $14.74 | 1,557 |
| 2020-11-02 | $15.50 | $15.75 | $15.12 | $15.12 | $14.38 | 811 |
| 2020-10-30 | $15.30 | $15.50 | $15.30 | $15.50 | $14.74 | 600 |
| 2020-10-29 | $15.30 | $15.30 | $15.30 | $15.30 | $14.55 | 146 |
| 2020-10-28 | $15.01 | $15.25 | $15.01 | $15.25 | $14.50 | 500 |
| 2020-10-27 | $14.99 | $15.00 | $14.99 | $15.00 | $14.26 | 300 |
| 2020-10-26 | $14.57 | $14.57 | $14.57 | $14.57 | $13.85 | 191 |
| 2020-10-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.03 | 100 |
| 2020-10-22 | $14.30 | $14.50 | $14.30 | $14.50 | $13.79 | 318 |
| 2020-10-21 | $14.06 | $14.06 | $14.06 | $14.06 | $13.37 | 0 |
| 2020-10-20 | $14.06 | $14.06 | $14.06 | $14.06 | $13.37 | 1,333 |
| 2020-10-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.31 | 0 |
| 2020-10-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.31 | 0 |
| 2020-10-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.31 | 36 |
| 2020-10-14 | $14.10 | $14.10 | $14.00 | $14.00 | $13.31 | 1,300 |
| 2020-10-13 | $14.00 | $14.10 | $14.00 | $14.10 | $13.41 | 2,900 |
| 2020-10-12 | $13.94 | $13.94 | $13.94 | $13.94 | $13.25 | 0 |
| 2020-10-09 | $13.94 | $13.94 | $13.94 | $13.94 | $13.25 | 100 |
| 2020-10-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.22 | 0 |
| 2020-10-07 | $13.80 | $13.90 | $13.61 | $13.90 | $13.22 | 3,366 |
| 2020-10-06 | $13.84 | $13.85 | $13.84 | $13.85 | $13.17 | 656 |
| 2020-10-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.17 | 100 |
| 2020-10-02 | $13.85 | $13.85 | $13.80 | $13.80 | $13.12 | 620 |
| 2020-10-01 | $13.98 | $13.98 | $13.85 | $13.85 | $13.17 | 1,506 |
| 2020-09-30 | $13.86 | $13.86 | $13.86 | $13.86 | $13.18 | 0 |
| 2020-09-29 | $13.86 | $13.86 | $13.86 | $13.86 | $13.18 | 0 |
| 2020-09-28 | $13.86 | $13.86 | $13.86 | $13.86 | $13.18 | 100 |
| 2020-09-25 | $13.91 | $13.91 | $13.91 | $13.91 | $13.23 | 130 |
| 2020-09-24 | $13.91 | $13.91 | $13.91 | $13.91 | $13.23 | 0 |
| 2020-09-23 | $13.91 | $13.91 | $13.91 | $13.91 | $13.23 | 0 |
| 2020-09-22 | $13.95 | $13.99 | $13.91 | $13.91 | $13.23 | 4,140 |
| 2020-09-21 | $14.20 | $14.20 | $14.20 | $14.20 | $13.50 | 387 |
| 2020-09-18 | $14.40 | $14.50 | $14.40 | $14.49 | $13.78 | 1,235 |
| 2020-09-17 | $14.85 | $14.90 | $13.75 | $13.75 | $13.07 | 6,498 |
| 2020-09-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 100 |
| 2020-09-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 7,445 |
| 2020-09-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 0 |
| 2020-09-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 0 |
| 2020-09-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 1,334 |
| 2020-09-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 0 |
| 2020-09-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 0 |
| 2020-09-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 0 |
| 2020-09-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 0 |
| 2020-09-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 100 |
| 2020-09-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.12 | 730 |
| 2020-08-31 | $14.85 | $14.85 | $14.85 | $14.85 | $14.12 | 0 |
| 2020-08-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.12 | 0 |
| 2020-08-27 | $14.85 | $14.85 | $14.85 | $14.85 | $14.12 | 0 |
| 2020-08-26 | $14.85 | $14.85 | $14.85 | $14.85 | $14.12 | 0 |
| 2020-08-25 | $14.85 | $14.85 | $14.85 | $14.85 | $14.12 | 544 |
| 2020-08-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 300 |
| 2020-08-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.03 | 60 |
| 2020-08-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.03 | 0 |
| 2020-08-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.03 | 0 |
| 2020-08-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.03 | 0 |
| 2020-08-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.03 | 0 |
| 2020-08-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.03 | 0 |
| 2020-08-13 | $14.90 | $14.90 | $14.75 | $14.75 | $14.03 | 5,027 |
| 2020-08-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.12 | 0 |
| 2020-08-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.12 | 615 |
| 2020-08-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.12 | 1,002 |
| 2020-08-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 8 |
| 2020-08-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 510 |
| 2020-08-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.03 | 15 |
| 2020-08-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.03 | 1 |
| 2020-08-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.03 | 1,400 |
| 2020-07-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 243 |
| 2020-07-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 0 |
| 2020-07-29 | $14.75 | $15.00 | $14.75 | $15.00 | $14.26 | 700 |
| 2020-07-28 | $14.61 | $14.76 | $14.61 | $14.75 | $14.03 | 2,066 |
| 2020-07-27 | $14.75 | $14.75 | $14.12 | $14.60 | $13.88 | 3,840 |
| 2020-07-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 25 |
| 2020-07-23 | $14.75 | $15.00 | $14.75 | $15.00 | $14.26 | 2,147 |
| 2020-07-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 200 |
| 2020-07-21 | $15.00 | $15.00 | $14.95 | $14.95 | $14.22 | 2,850 |
| 2020-07-20 | $14.55 | $14.55 | $14.55 | $14.55 | $13.83 | 0 |
| 2020-07-17 | $14.55 | $14.55 | $14.55 | $14.55 | $13.83 | 0 |
| 2020-07-16 | $14.55 | $14.55 | $14.55 | $14.55 | $13.83 | 0 |
| 2020-07-15 | $14.55 | $14.55 | $14.55 | $14.55 | $13.83 | 0 |
| 2020-07-14 | $15.00 | $15.00 | $14.55 | $14.55 | $13.83 | 2,167 |
| 2020-07-13 | $15.13 | $15.13 | $15.13 | $15.13 | $14.39 | 0 |
| 2020-07-10 | $15.13 | $15.13 | $15.13 | $15.13 | $14.39 | 0 |
| 2020-07-09 | $15.13 | $15.13 | $15.13 | $15.13 | $14.39 | 0 |
| 2020-07-08 | $15.13 | $15.13 | $15.13 | $15.13 | $14.39 | 300 |
| 2020-07-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.26 | 650 |
| 2020-07-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.17 | 0 |
| 2020-07-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.17 | 0 |
| 2020-07-01 | $14.90 | $14.90 | $14.90 | $14.90 | $13.86 | 300 |
| 2020-06-30 | $14.90 | $14.90 | $14.90 | $14.90 | $13.86 | 370 |
| 2020-06-29 | $15.00 | $15.00 | $14.80 | $14.80 | $13.77 | 570 |
| 2020-06-26 | $15.00 | $15.00 | $15.00 | $15.00 | $13.95 | 0 |
| 2020-06-25 | $15.15 | $15.15 | $15.00 | $15.00 | $13.95 | 1,307 |
| 2020-06-24 | $15.25 | $15.25 | $15.25 | $15.25 | $14.19 | 0 |
| 2020-06-23 | $15.25 | $15.25 | $15.25 | $15.25 | $14.19 | 200 |
| 2020-06-22 | $15.25 | $15.25 | $15.15 | $15.15 | $14.09 | 400 |
| 2020-06-19 | $15.25 | $15.25 | $15.25 | $15.25 | $14.19 | 0 |
| 2020-06-18 | $15.25 | $15.25 | $15.25 | $15.25 | $14.19 | 0 |
| 2020-06-17 | $15.25 | $15.25 | $15.25 | $15.25 | $14.19 | 4 |
| 2020-06-16 | $15.25 | $15.25 | $15.25 | $15.25 | $14.19 | 3,200 |
| 2020-06-15 | $15.20 | $15.20 | $15.20 | $15.20 | $14.14 | 0 |
| 2020-06-12 | $15.20 | $15.20 | $15.20 | $15.20 | $14.14 | 0 |
| 2020-06-11 | $15.20 | $15.20 | $15.20 | $15.20 | $14.14 | 0 |
| 2020-06-10 | $15.25 | $15.25 | $15.20 | $15.20 | $14.14 | 396 |
| 2020-06-09 | $15.40 | $15.40 | $15.40 | $15.40 | $14.33 | 0 |
| 2020-06-08 | $15.40 | $15.40 | $15.40 | $15.40 | $14.33 | 50 |
| 2020-06-05 | $15.40 | $15.40 | $15.40 | $15.40 | $14.33 | 0 |
| 2020-06-04 | $15.40 | $15.40 | $15.40 | $15.40 | $14.33 | 0 |
| 2020-06-03 | $15.31 | $15.40 | $15.31 | $15.40 | $14.33 | 700 |
| 2020-06-02 | $15.40 | $15.40 | $15.40 | $15.40 | $14.33 | 0 |
| 2020-06-01 | $15.40 | $15.40 | $15.40 | $15.40 | $14.33 | 0 |
| 2020-05-29 | $15.50 | $15.50 | $15.40 | $15.40 | $14.33 | 3,110 |
| 2020-05-28 | $15.50 | $15.50 | $15.50 | $15.50 | $14.42 | 200 |
| 2020-05-27 | $15.25 | $15.25 | $15.25 | $15.25 | $14.19 | 0 |
| 2020-05-26 | $15.25 | $15.25 | $15.25 | $15.25 | $14.19 | 100 |
| 2020-05-22 | $15.26 | $15.26 | $15.26 | $15.26 | $14.20 | 0 |
| 2020-05-21 | $15.27 | $15.27 | $15.26 | $15.26 | $14.20 | 3,110 |
| 2020-05-20 | $16.30 | $16.30 | $16.30 | $16.30 | $15.16 | 50 |
| 2020-05-19 | $16.30 | $16.30 | $16.30 | $16.30 | $15.16 | 0 |
| 2020-05-18 | $16.50 | $16.50 | $16.30 | $16.30 | $15.16 | 300 |
| 2020-05-15 | $16.60 | $16.60 | $16.60 | $16.60 | $15.44 | 0 |
| 2020-05-14 | $16.85 | $16.85 | $16.60 | $16.60 | $15.44 | 310 |
| 2020-05-13 | $17.00 | $17.00 | $17.00 | $17.00 | $15.81 | 0 |
| 2020-05-12 | $17.00 | $17.00 | $17.00 | $17.00 | $15.81 | 0 |
| 2020-05-11 | $17.00 | $17.00 | $17.00 | $17.00 | $15.81 | 0 |
| 2020-05-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.81 | 0 |
| 2020-05-07 | $17.00 | $17.00 | $17.00 | $17.00 | $15.81 | 1,000 |
| 2020-05-06 | $17.00 | $17.40 | $17.00 | $17.40 | $16.19 | 300 |
| 2020-05-05 | $17.90 | $17.90 | $17.90 | $17.90 | $16.65 | 0 |
| 2020-05-04 | $17.90 | $17.90 | $17.90 | $17.90 | $16.65 | 1 |
| 2020-05-01 | $16.00 | $17.90 | $16.00 | $17.90 | $16.65 | 400 |
| 2020-04-30 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 0 |
| 2020-04-29 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 0 |
| 2020-04-28 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 500 |
| 2020-04-27 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 0 |
| 2020-04-24 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 0 |
| 2020-04-23 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 0 |
| 2020-04-22 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 0 |
| 2020-04-21 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 200 |
| 2020-04-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.02 | 400 |
| 2020-04-17 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 0 |
| 2020-04-16 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 0 |
| 2020-04-15 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 0 |
| 2020-04-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 0 |
| 2020-04-13 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 400 |
| 2020-04-09 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 500 |
| 2020-04-08 | $14.49 | $14.49 | $14.49 | $14.49 | $13.48 | 0 |
| 2020-04-07 | $14.49 | $14.49 | $14.49 | $14.49 | $13.48 | 500 |
| 2020-04-06 | $14.30 | $14.50 | $14.30 | $14.50 | $13.49 | 10,157 |
| 2020-04-03 | $14.30 | $14.30 | $14.30 | $14.30 | $13.30 | 525 |
| 2020-04-02 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 0 |
| 2020-04-01 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 100 |
| 2020-03-31 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 0 |
| 2020-03-30 | $15.80 | $15.80 | $13.35 | $14.50 | $13.49 | 1,228 |
| 2020-03-27 | $15.40 | $15.40 | $15.40 | $15.40 | $14.33 | 0 |
| 2020-03-26 | $15.00 | $15.40 | $15.00 | $15.40 | $14.33 | 700 |
| 2020-03-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.95 | 0 |
| 2020-03-24 | $15.00 | $15.00 | $15.00 | $15.00 | $13.95 | 0 |
| 2020-03-23 | $15.00 | $15.00 | $15.00 | $15.00 | $13.95 | 500 |
| 2020-03-20 | $15.00 | $15.00 | $14.75 | $14.75 | $13.72 | 11,090 |
| 2020-03-19 | $14.01 | $18.00 | $14.00 | $18.00 | $16.74 | 500 |
| 2020-03-18 | $15.25 | $15.25 | $14.75 | $14.75 | $13.72 | 10,993 |
| 2020-03-17 | $17.00 | $17.00 | $15.00 | $15.00 | $13.95 | 891 |
| 2020-03-16 | $18.00 | $18.00 | $18.00 | $18.00 | $16.74 | 106 |
| 2020-03-13 | $18.65 | $18.65 | $18.65 | $18.65 | $17.35 | 0 |
| 2020-03-12 | $18.25 | $18.65 | $18.25 | $18.65 | $17.35 | 350 |
| 2020-03-11 | $18.65 | $18.65 | $18.65 | $18.65 | $17.35 | 0 |
| 2020-03-10 | $18.65 | $18.65 | $18.65 | $18.65 | $17.35 | 100 |
| 2020-03-09 | $18.69 | $18.69 | $18.69 | $18.69 | $17.39 | 100 |
| 2020-03-06 | $18.40 | $18.40 | $18.40 | $18.40 | $17.12 | 0 |
| 2020-03-05 | $18.40 | $18.40 | $18.40 | $18.40 | $17.12 | 1,255 |
| 2020-03-04 | $18.37 | $18.37 | $18.37 | $18.37 | $17.09 | 0 |
| 2020-03-03 | $18.37 | $18.37 | $18.37 | $18.37 | $17.09 | 0 |
| 2020-03-02 | $18.40 | $18.40 | $18.37 | $18.37 | $17.09 | 300 |
| 2020-02-28 | $18.36 | $18.36 | $18.36 | $18.36 | $17.08 | 42 |
| 2020-02-27 | $18.36 | $18.36 | $18.36 | $18.36 | $17.08 | 400 |
| 2020-02-26 | $18.74 | $18.74 | $18.35 | $18.70 | $17.40 | 900 |
| 2020-02-25 | $18.74 | $18.74 | $18.74 | $18.74 | $17.43 | 345 |
| 2020-02-24 | $19.75 | $19.75 | $19.20 | $19.20 | $17.86 | 899 |
| 2020-02-21 | $19.48 | $19.48 | $19.48 | $19.48 | $18.12 | 0 |
| 2020-02-20 | $19.48 | $19.48 | $19.48 | $19.48 | $18.12 | 0 |
| 2020-02-19 | $19.48 | $19.48 | $19.48 | $19.48 | $18.12 | 0 |
| 2020-02-18 | $19.48 | $19.48 | $19.48 | $19.48 | $18.12 | 0 |
| 2020-02-14 | $19.50 | $19.50 | $19.48 | $19.48 | $18.12 | 456 |
| 2020-02-13 | $19.50 | $19.50 | $19.50 | $19.50 | $18.14 | 0 |
| 2020-02-12 | $19.20 | $19.50 | $19.20 | $19.50 | $18.14 | 795 |
| 2020-02-11 | $18.65 | $18.65 | $18.65 | $18.65 | $17.35 | 175 |
| 2020-02-10 | $18.65 | $18.65 | $18.65 | $18.65 | $17.35 | 0 |
| 2020-02-07 | $19.00 | $19.00 | $18.65 | $18.65 | $17.35 | 200 |
| 2020-02-06 | $18.65 | $19.00 | $18.65 | $19.00 | $17.67 | 4,100 |
| 2020-02-04 | $18.95 | $18.95 | $18.75 | $18.75 | $17.44 | 2,858 |
| 2020-02-03 | $18.90 | $18.90 | $18.90 | $18.90 | $17.58 | 1 |
| 2020-01-31 | $18.53 | $18.90 | $18.53 | $18.90 | $17.58 | 622 |
| 2020-01-30 | $19.05 | $19.05 | $18.57 | $18.57 | $17.27 | 6,180 |
| 2020-01-29 | $19.05 | $19.05 | $19.05 | $19.05 | $17.72 | 99 |
| 2020-01-28 | $18.99 | $19.05 | $18.99 | $19.05 | $17.72 | 2,870 |
| 2020-01-27 | $18.85 | $18.85 | $18.50 | $18.50 | $17.21 | 1,642 |
| 2020-01-24 | $18.85 | $19.04 | $18.85 | $19.04 | $17.71 | 1,528 |
| 2020-01-23 | $19.00 | $19.00 | $18.85 | $18.85 | $17.54 | 4,486 |
| 2020-01-22 | $19.10 | $19.10 | $19.10 | $19.10 | $17.77 | 100 |
| 2020-01-21 | $19.10 | $19.10 | $19.10 | $19.10 | $17.77 | 0 |
| 2020-01-17 | $19.10 | $19.10 | $19.10 | $19.10 | $17.77 | 3,000 |
| 2020-01-16 | $19.10 | $19.10 | $19.10 | $19.10 | $17.77 | 18 |
| 2020-01-15 | $19.10 | $19.10 | $19.10 | $19.10 | $17.77 | 150 |
| 2020-01-14 | $18.90 | $19.10 | $18.90 | $19.10 | $17.77 | 2,193 |
| 2020-01-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.67 | 500 |
| 2020-01-10 | $19.00 | $19.00 | $18.66 | $19.00 | $17.67 | 3,670 |
| 2020-01-09 | $19.00 | $19.10 | $19.00 | $19.10 | $17.77 | 610 |
| 2020-01-08 | $18.61 | $19.50 | $18.61 | $18.61 | $17.31 | 1,855 |
| 2020-01-07 | $19.10 | $19.10 | $19.10 | $19.10 | $17.77 | 100 |
| 2020-01-06 | $19.10 | $19.10 | $19.10 | $19.10 | $17.77 | 0 |
| 2020-01-03 | $19.10 | $19.10 | $19.10 | $19.10 | $17.77 | 0 |
| 2020-01-02 | $19.10 | $19.10 | $19.10 | $19.10 | $17.77 | 0 |
| 2019-12-31 | $19.10 | $19.10 | $19.10 | $19.10 | $17.48 | 100 |
| 2019-12-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 500 |
| 2019-12-27 | $18.66 | $18.66 | $18.66 | $18.66 | $17.08 | 0 |
| 2019-12-26 | $18.66 | $18.66 | $18.66 | $18.66 | $17.08 | 45 |
| 2019-12-24 | $18.66 | $18.66 | $18.66 | $18.66 | $17.08 | 0 |
| 2019-12-23 | $19.00 | $19.00 | $18.66 | $18.66 | $17.08 | 1,408 |
| 2019-12-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 500 |
| 2019-12-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 100 |
| 2019-12-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 500 |
| 2019-12-17 | $18.90 | $18.90 | $18.90 | $18.90 | $17.30 | 500 |
| 2019-12-16 | $18.90 | $19.00 | $18.60 | $18.60 | $17.03 | 5,100 |
| 2019-12-13 | $18.60 | $18.61 | $18.60 | $18.61 | $17.04 | 1,512 |
| 2019-12-12 | $18.60 | $18.90 | $18.60 | $18.90 | $17.30 | 400 |
| 2019-12-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 0 |
| 2019-12-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 100 |
| 2019-12-09 | $18.61 | $19.00 | $18.60 | $19.00 | $17.39 | 910 |
| 2019-12-06 | $18.90 | $18.90 | $18.63 | $18.63 | $17.05 | 418 |
| 2019-12-05 | $18.66 | $18.66 | $18.66 | $18.66 | $17.08 | 2,100 |
| 2019-12-04 | $18.90 | $18.90 | $18.83 | $18.83 | $17.24 | 412 |
| 2019-12-03 | $18.80 | $18.90 | $18.75 | $18.90 | $17.30 | 4,096 |
| 2019-12-02 | $18.85 | $18.85 | $18.85 | $18.85 | $17.26 | 800 |
| 2019-11-29 | $18.83 | $18.90 | $18.80 | $18.90 | $17.30 | 3,988 |
| 2019-11-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 1,000 |
| 2019-11-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 105 |
| 2019-11-25 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 0 |
| 2019-11-22 | $18.80 | $19.00 | $18.80 | $19.00 | $17.39 | 1,700 |
| 2019-11-21 | $19.20 | $19.20 | $19.20 | $19.20 | $17.58 | 100 |
| 2019-11-20 | $19.20 | $19.20 | $19.20 | $19.20 | $17.58 | 0 |
| 2019-11-19 | $18.80 | $19.20 | $18.80 | $19.20 | $17.58 | 515 |
| 2019-11-18 | $18.76 | $19.00 | $18.76 | $19.00 | $17.39 | 1,250 |
| 2019-11-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 230 |
| 2019-11-14 | $18.95 | $18.95 | $18.95 | $18.95 | $17.35 | 0 |
| 2019-11-13 | $18.95 | $18.95 | $18.95 | $18.95 | $17.35 | 54 |
| 2019-11-12 | $18.76 | $18.95 | $18.76 | $18.95 | $17.35 | 2,200 |
| 2019-11-11 | $18.95 | $18.95 | $18.95 | $18.95 | $17.35 | 0 |
| 2019-11-08 | $18.95 | $18.95 | $18.95 | $18.95 | $17.35 | 0 |
| 2019-11-07 | $18.76 | $18.95 | $18.76 | $18.95 | $17.35 | 1,300 |
| 2019-11-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 31 |
| 2019-11-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 0 |
| 2019-11-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 0 |
| 2019-11-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 755 |
| 2019-10-31 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 100 |
| 2019-10-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 30 |
| 2019-10-29 | $18.65 | $20.13 | $18.65 | $19.00 | $17.39 | 88,699 |
| 2019-10-28 | $18.55 | $18.55 | $18.55 | $18.55 | $16.98 | 0 |
| 2019-10-25 | $18.55 | $18.55 | $18.55 | $18.55 | $16.98 | 1,042 |
| 2019-10-24 | $18.50 | $18.50 | $18.50 | $18.50 | $16.93 | 0 |
| 2019-10-23 | $18.50 | $18.50 | $18.50 | $18.50 | $16.93 | 1,126 |
| 2019-10-22 | $18.60 | $18.60 | $18.60 | $18.60 | $17.03 | 537 |
| 2019-10-21 | $18.50 | $18.50 | $18.50 | $18.50 | $16.93 | 205 |
| 2019-10-18 | $18.65 | $18.65 | $18.65 | $18.65 | $17.07 | 0 |
| 2019-10-17 | $18.65 | $18.65 | $18.65 | $18.65 | $17.07 | 400 |
| 2019-10-16 | $18.70 | $18.70 | $18.69 | $18.69 | $17.11 | 1,800 |
| 2019-10-15 | $18.50 | $18.70 | $18.50 | $18.70 | $17.12 | 411 |
| 2019-10-14 | $18.74 | $18.74 | $18.74 | $18.74 | $17.15 | 4 |
| 2019-10-11 | $18.74 | $18.74 | $18.74 | $18.74 | $17.15 | 0 |
| 2019-10-10 | $18.74 | $18.74 | $18.74 | $18.74 | $17.15 | 67 |
| 2019-10-09 | $18.40 | $18.74 | $18.40 | $18.74 | $17.15 | 3,900 |
| 2019-10-08 | $18.75 | $18.75 | $18.75 | $18.75 | $17.16 | 0 |
| 2019-10-07 | $18.75 | $18.75 | $18.75 | $18.75 | $17.16 | 0 |
| 2019-10-04 | $18.75 | $18.75 | $18.75 | $18.75 | $17.16 | 0 |
| 2019-10-03 | $18.30 | $18.75 | $18.30 | $18.75 | $17.16 | 311 |
| 2019-10-02 | $18.75 | $18.75 | $18.75 | $18.75 | $17.16 | 229 |
| 2019-10-01 | $18.65 | $18.65 | $18.65 | $18.65 | $17.07 | 0 |
| 2019-09-30 | $18.65 | $18.65 | $18.65 | $18.65 | $17.07 | 0 |
| 2019-09-27 | $18.45 | $18.65 | $18.45 | $18.65 | $17.07 | 932 |
| 2019-09-26 | $18.55 | $18.55 | $18.15 | $18.15 | $16.61 | 563 |
| 2019-09-25 | $18.70 | $18.70 | $18.70 | $18.70 | $17.12 | 0 |
| 2019-09-24 | $18.70 | $18.70 | $18.70 | $18.70 | $17.12 | 0 |
| 2019-09-23 | $18.70 | $18.70 | $18.70 | $18.70 | $17.12 | 370 |
| 2019-09-20 | $18.70 | $18.70 | $18.70 | $18.70 | $17.12 | 0 |
| 2019-09-19 | $18.70 | $18.70 | $18.70 | $18.70 | $17.12 | 0 |
| 2019-09-18 | $18.70 | $18.70 | $18.70 | $18.70 | $17.12 | 200 |
| 2019-09-17 | $18.75 | $18.75 | $18.75 | $18.75 | $17.16 | 100 |
| 2019-09-16 | $18.71 | $19.00 | $18.71 | $19.00 | $17.39 | 1,350 |
| 2019-09-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 0 |
| 2019-09-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 0 |
| 2019-09-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 0 |
| 2019-09-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 100 |
| 2019-09-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 0 |
| 2019-09-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 334 |
| 2019-09-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 4,869 |
| 2019-09-04 | $18.81 | $18.81 | $18.81 | $18.81 | $17.22 | 0 |
| 2019-09-03 | $18.81 | $18.81 | $18.81 | $18.81 | $17.22 | 0 |
| 2019-08-30 | $18.80 | $18.81 | $18.50 | $18.81 | $17.22 | 800 |
| 2019-08-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 0 |
| 2019-08-28 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 0 |
| 2019-08-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 0 |
| 2019-08-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 350 |
| 2019-08-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.39 | 220 |
| 2019-08-22 | $19.24 | $19.24 | $19.24 | $19.24 | $17.61 | 0 |
| 2019-08-21 | $19.24 | $19.24 | $19.24 | $19.24 | $17.61 | 0 |
| 2019-08-20 | $19.00 | $19.24 | $19.00 | $19.24 | $17.61 | 420 |
| 2019-08-19 | $19.25 | $19.25 | $19.25 | $19.25 | $17.62 | 125 |
| 2019-08-16 | $19.40 | $19.40 | $19.40 | $19.40 | $17.76 | 618 |
| 2019-08-15 | $19.25 | $19.25 | $19.25 | $19.25 | $17.62 | 300 |
| 2019-08-14 | $19.25 | $19.25 | $19.25 | $19.25 | $17.62 | 260 |
| 2019-08-13 | $19.00 | $19.00 | $18.75 | $19.00 | $17.39 | 1,000 |
| 2019-08-12 | $18.75 | $18.75 | $18.75 | $18.75 | $17.16 | 0 |
| 2019-08-09 | $19.00 | $19.00 | $18.75 | $18.75 | $17.16 | 1,048 |
| 2019-08-08 | $18.50 | $18.52 | $18.50 | $18.50 | $16.93 | 600 |
| 2019-08-07 | $18.50 | $18.50 | $18.50 | $18.50 | $16.93 | 600 |
| 2019-08-06 | $18.50 | $18.50 | $18.50 | $18.50 | $16.93 | 648 |
| 2019-08-05 | $18.52 | $18.52 | $18.50 | $18.50 | $16.93 | 300 |
| 2019-08-02 | $18.60 | $18.75 | $18.60 | $18.75 | $17.16 | 1,065 |
| 2019-08-01 | $18.40 | $18.40 | $18.40 | $18.40 | $16.84 | 1,200 |
| 2019-07-31 | $18.75 | $18.75 | $18.40 | $18.40 | $16.84 | 849 |
| 2019-07-30 | $18.80 | $18.80 | $18.76 | $18.76 | $17.17 | 1,200 |
| 2019-07-29 | $19.15 | $19.15 | $19.15 | $19.15 | $17.53 | 45 |
| 2019-07-26 | $19.15 | $19.15 | $19.15 | $19.15 | $17.53 | 100 |
| 2019-07-25 | $18.86 | $19.25 | $18.86 | $19.25 | $17.62 | 3,124 |
| 2019-07-24 | $18.80 | $18.80 | $18.75 | $18.75 | $17.16 | 4,600 |
| 2019-07-23 | $19.10 | $19.25 | $18.75 | $18.75 | $17.16 | 2,009 |
| 2019-07-22 | $19.25 | $19.25 | $19.25 | $19.25 | $17.62 | 0 |
| 2019-07-19 | $19.25 | $19.25 | $19.25 | $19.25 | $17.62 | 0 |
| 2019-07-18 | $19.25 | $19.25 | $19.25 | $19.25 | $17.62 | 0 |
| 2019-07-17 | $19.25 | $19.25 | $19.25 | $19.25 | $17.62 | 0 |
| 2019-07-16 | $19.25 | $19.25 | $19.25 | $19.25 | $17.62 | 1,015 |
| 2019-07-15 | $19.20 | $19.20 | $19.20 | $19.20 | $17.58 | 0 |
| 2019-07-12 | $19.20 | $19.20 | $19.20 | $19.20 | $17.58 | 2,000 |
| 2019-07-11 | $19.50 | $19.50 | $19.50 | $19.50 | $17.85 | 0 |
| 2019-07-10 | $19.50 | $19.50 | $19.50 | $19.50 | $17.85 | 0 |
| 2019-07-09 | $19.50 | $19.50 | $19.50 | $19.50 | $17.85 | 100 |
| 2019-07-08 | $19.25 | $19.75 | $19.00 | $19.75 | $18.08 | 13,983 |
| 2019-07-05 | $19.85 | $19.85 | $19.85 | $19.85 | $18.17 | 0 |
| 2019-07-03 | $19.85 | $19.85 | $19.85 | $19.85 | $18.17 | 0 |
| 2019-07-02 | $19.51 | $19.85 | $19.51 | $19.85 | $17.91 | 200 |
| 2019-07-01 | $19.99 | $19.99 | $19.99 | $19.99 | $18.04 | 0 |
| 2019-06-28 | $19.99 | $19.99 | $19.99 | $19.99 | $18.04 | 100 |
| 2019-06-27 | $19.60 | $19.60 | $19.60 | $19.60 | $17.68 | 0 |
| 2019-06-26 | $19.60 | $19.60 | $19.60 | $19.60 | $17.68 | 135 |
| 2019-06-25 | $19.60 | $19.60 | $19.60 | $19.60 | $17.68 | 100 |
| 2019-06-24 | $19.99 | $19.99 | $19.99 | $19.99 | $18.04 | 0 |
| 2019-06-21 | $19.99 | $19.99 | $19.99 | $19.99 | $18.04 | 0 |
| 2019-06-18 | $19.99 | $19.99 | $19.99 | $19.99 | $18.04 | 100 |
| 2019-06-17 | $20.15 | $20.15 | $20.15 | $20.15 | $18.18 | 141,166 |
| 2019-06-14 | $19.90 | $19.90 | $19.90 | $19.90 | $17.95 | 191,587 |
| 2019-06-13 | $19.99 | $19.99 | $19.99 | $19.99 | $18.04 | 13 |
| 2019-06-12 | $19.40 | $19.99 | $19.30 | $19.99 | $18.04 | 1,034 |
| 2019-06-11 | $19.40 | $20.25 | $19.40 | $20.25 | $18.27 | 500 |
| 2019-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 20,000 |
| 2019-06-06 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 25,202 |
| 2019-06-05 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 398 |
| 2019-06-03 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-31 | $20.10 | $20.10 | $20.00 | $20.00 | $18.04 | 5,090 |
| 2019-05-30 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-22 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 200 |
| 2019-05-20 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-17 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-16 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 200 |
| 2019-05-15 | $19.51 | $19.51 | $19.51 | $19.51 | $17.60 | 0 |
| 2019-05-14 | $19.51 | $19.51 | $19.51 | $19.51 | $17.60 | 0 |
| 2019-05-13 | $20.00 | $20.00 | $19.51 | $19.51 | $17.60 | 595 |
| 2019-05-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-09 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-07 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-06 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-03 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 1 |
| 2019-05-02 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-05-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 500 |
| 2019-04-30 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-04-29 | $19.50 | $20.00 | $19.50 | $20.00 | $18.04 | 200 |
| 2019-04-25 | $19.90 | $20.25 | $19.90 | $20.25 | $18.27 | 19,100 |
| 2019-04-24 | $19.75 | $19.75 | $19.75 | $19.75 | $17.82 | 0 |
| 2019-04-23 | $19.75 | $19.75 | $19.75 | $19.75 | $17.82 | 0 |
| 2019-04-22 | $19.43 | $19.75 | $19.25 | $19.75 | $17.82 | 1,130 |
| 2019-04-18 | $19.50 | $19.50 | $19.50 | $19.50 | $17.59 | 0 |
| 2019-04-17 | $19.50 | $19.50 | $19.50 | $19.50 | $17.59 | 0 |
| 2019-04-15 | $19.50 | $19.50 | $19.50 | $19.50 | $17.59 | 300 |
| 2019-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-04-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-04-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 2,545 |
| 2019-04-09 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-04-08 | $19.75 | $20.00 | $19.11 | $20.00 | $18.04 | 2,800 |
| 2019-04-05 | $20.01 | $20.01 | $20.01 | $20.01 | $18.05 | 0 |
| 2019-04-04 | $20.01 | $20.01 | $20.01 | $20.01 | $18.05 | 0 |
| 2019-04-03 | $20.01 | $20.01 | $20.01 | $20.01 | $18.05 | 0 |
| 2019-04-02 | $20.01 | $20.01 | $20.01 | $20.01 | $18.05 | 800 |
| 2019-04-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-03-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-03-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-03-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 10,000 |
| 2019-03-26 | $19.52 | $20.25 | $19.52 | $20.25 | $18.27 | 7,299 |
| 2019-03-25 | $19.50 | $19.50 | $19.50 | $19.50 | $17.59 | 0 |
| 2019-03-22 | $19.50 | $19.50 | $19.50 | $19.50 | $17.59 | 0 |
| 2019-03-21 | $19.70 | $19.70 | $19.50 | $19.50 | $17.59 | 300 |
| 2019-03-20 | $19.70 | $19.70 | $19.70 | $19.70 | $17.77 | 0 |
| 2019-03-19 | $19.52 | $19.70 | $19.52 | $19.70 | $17.77 | 1,532 |
| 2019-03-18 | $19.53 | $19.53 | $19.53 | $19.53 | $17.62 | 0 |
| 2019-03-14 | $19.53 | $19.53 | $19.53 | $19.53 | $17.62 | 0 |
| 2019-03-13 | $19.53 | $19.53 | $19.53 | $19.53 | $17.62 | 0 |
| 2019-03-12 | $19.53 | $19.53 | $19.53 | $19.53 | $17.62 | 0 |
| 2019-03-11 | $19.53 | $19.53 | $19.53 | $19.53 | $17.62 | 0 |
| 2019-03-08 | $19.53 | $19.53 | $19.53 | $19.53 | $17.62 | 0 |
| 2019-03-07 | $19.53 | $19.53 | $19.53 | $19.53 | $17.62 | 2 |
| 2019-03-06 | $19.53 | $19.53 | $19.53 | $19.53 | $17.62 | 0 |
| 2019-03-05 | $19.53 | $19.53 | $19.53 | $19.53 | $17.62 | 1,000 |
| 2019-03-04 | $19.50 | $19.50 | $19.50 | $19.50 | $17.59 | 0 |
| 2019-03-01 | $19.50 | $19.50 | $19.50 | $19.50 | $17.59 | 0 |
| 2019-02-28 | $19.50 | $19.50 | $19.50 | $19.50 | $17.59 | 200 |
| 2019-02-27 | $19.50 | $19.50 | $19.25 | $19.25 | $17.37 | 500 |
| 2019-02-26 | $19.50 | $19.50 | $19.50 | $19.50 | $17.59 | 0 |
| 2019-02-22 | $19.50 | $19.50 | $19.50 | $19.50 | $17.59 | 100 |
| 2019-02-20 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-02-15 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 0 |
| 2019-02-14 | $19.61 | $20.00 | $19.25 | $20.00 | $18.04 | 4,395 |
| 2019-02-13 | $19.92 | $19.92 | $19.92 | $19.92 | $17.97 | 0 |
| 2019-02-12 | $19.92 | $19.92 | $19.92 | $19.92 | $17.97 | 0 |
| 2019-02-11 | $19.92 | $19.92 | $19.92 | $19.92 | $17.97 | 0 |
| 2019-02-08 | $19.92 | $19.92 | $19.92 | $19.92 | $17.97 | 0 |
| 2019-02-07 | $19.92 | $19.92 | $19.92 | $19.92 | $17.97 | 0 |
| 2019-02-06 | $19.92 | $19.92 | $19.92 | $19.92 | $17.97 | 606 |
| 2019-02-05 | $19.67 | $19.80 | $19.67 | $19.80 | $17.86 | 500 |
| 2019-02-04 | $19.60 | $19.60 | $19.60 | $19.60 | $17.68 | 0 |
| 2019-02-01 | $19.25 | $19.67 | $19.25 | $19.60 | $17.68 | 1,182 |
| 2019-01-31 | $19.52 | $19.52 | $19.26 | $19.26 | $17.38 | 507 |
| 2019-01-30 | $19.60 | $19.80 | $19.60 | $19.80 | $17.86 | 384 |
| 2019-01-29 | $19.81 | $19.81 | $19.81 | $19.81 | $17.87 | 40 |
| 2019-01-28 | $19.81 | $19.81 | $19.81 | $19.81 | $17.87 | 140 |
| 2019-01-25 | $19.84 | $19.84 | $19.84 | $19.84 | $17.90 | 0 |
| 2019-01-24 | $19.84 | $19.84 | $19.84 | $19.84 | $17.90 | 0 |
| 2019-01-23 | $20.00 | $20.00 | $19.82 | $19.84 | $17.90 | 2,728 |
| 2019-01-22 | $20.00 | $20.00 | $19.70 | $20.00 | $18.04 | 2,311 |
| 2019-01-18 | $19.73 | $19.98 | $19.70 | $19.98 | $18.03 | 3,600 |
| 2019-01-17 | $19.33 | $19.33 | $19.33 | $19.33 | $17.44 | 0 |
| 2019-01-16 | $19.33 | $19.33 | $19.33 | $19.33 | $17.44 | 776 |
| 2019-01-15 | $19.74 | $20.25 | $19.34 | $19.34 | $17.45 | 10,456 |
| 2019-01-14 | $19.75 | $19.75 | $19.33 | $19.33 | $17.44 | 730 |
| 2019-01-11 | $19.92 | $19.92 | $19.92 | $19.92 | $17.97 | 0 |
| 2019-01-10 | $19.32 | $19.92 | $19.32 | $19.92 | $17.97 | 1,016 |
| 2019-01-09 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 3,395 |
| 2019-01-08 | $20.00 | $20.50 | $20.00 | $20.50 | $18.50 | 975 |
| 2019-01-07 | $20.30 | $20.30 | $20.30 | $20.30 | $18.31 | 0 |
| 2019-01-04 | $20.30 | $20.30 | $20.30 | $20.30 | $18.31 | 0 |
| 2019-01-03 | $20.30 | $20.30 | $20.30 | $20.30 | $18.07 | 0 |
| 2018-12-27 | $20.30 | $20.30 | $20.30 | $20.30 | $18.07 | 0 |
| 2018-12-26 | $19.75 | $20.30 | $19.75 | $20.30 | $18.07 | 1,238 |
| 2018-12-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.81 | 0 |
| 2018-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.81 | 0 |
| 2018-12-20 | $19.56 | $20.00 | $19.55 | $20.00 | $17.81 | 10,700 |
| 2018-12-19 | $19.75 | $19.75 | $19.56 | $19.56 | $17.42 | 439 |
| 2018-12-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.81 | 400 |
| 2018-12-17 | $20.00 | $20.33 | $20.00 | $20.25 | $18.03 | 1,975 |
| 2018-12-14 | $20.00 | $20.00 | $20.00 | $20.00 | $17.81 | 4,075 |
| 2018-12-13 | $20.00 | $20.00 | $19.99 | $19.99 | $17.80 | 2,500 |
| 2018-12-12 | $20.02 | $20.02 | $20.01 | $20.01 | $17.82 | 1,000 |
| 2018-12-11 | $20.51 | $20.51 | $20.02 | $20.02 | $17.83 | 800 |
| 2018-12-10 | $20.75 | $20.75 | $20.50 | $20.50 | $18.25 | 765 |
| 2018-12-07 | $20.77 | $20.77 | $20.77 | $20.77 | $18.49 | 0 |
| 2018-12-06 | $20.77 | $20.77 | $20.77 | $20.77 | $18.49 | 840 |
| 2018-12-04 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 599 |
| 2018-12-03 | $21.10 | $21.10 | $21.10 | $21.10 | $18.79 | 0 |
| 2018-11-30 | $21.25 | $21.25 | $21.10 | $21.10 | $18.79 | 1,001 |
| 2018-11-29 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 100 |
| 2018-11-28 | $21.40 | $21.55 | $21.40 | $21.55 | $19.19 | 283 |
| 2018-11-27 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 600 |
| 2018-11-26 | $21.50 | $21.50 | $21.50 | $21.50 | $19.14 | 0 |
| 2018-11-21 | $21.50 | $21.50 | $21.50 | $21.50 | $19.14 | 771 |
| 2018-11-20 | $21.01 | $21.01 | $21.01 | $21.01 | $18.71 | 570 |
| 2018-11-19 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-11-16 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-11-15 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-11-14 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-11-13 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 3,800 |
| 2018-11-12 | $20.71 | $20.71 | $20.71 | $20.71 | $18.44 | 0 |
| 2018-11-09 | $20.71 | $20.71 | $20.71 | $20.71 | $18.44 | 0 |
| 2018-11-08 | $20.71 | $20.71 | $20.71 | $20.71 | $18.44 | 0 |
| 2018-11-07 | $20.77 | $20.77 | $20.71 | $20.71 | $18.44 | 2,000 |
| 2018-11-06 | $20.77 | $20.77 | $20.77 | $20.77 | $18.49 | 0 |
| 2018-11-05 | $20.77 | $20.77 | $20.77 | $20.77 | $18.49 | 29 |
| 2018-11-02 | $20.77 | $20.77 | $20.77 | $20.77 | $18.49 | 1,200 |
| 2018-11-01 | $20.90 | $20.90 | $20.90 | $20.90 | $18.61 | 0 |
| 2018-10-31 | $21.00 | $21.00 | $20.90 | $20.90 | $18.61 | 1,000 |
| 2018-10-30 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-10-29 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-10-26 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-10-25 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-10-24 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-10-23 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-10-22 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 1,800 |
| 2018-10-19 | $21.00 | $21.00 | $20.71 | $20.71 | $18.44 | 3,400 |
| 2018-10-18 | $21.20 | $21.20 | $21.20 | $21.20 | $18.88 | 0 |
| 2018-10-17 | $21.20 | $21.20 | $21.20 | $21.20 | $18.88 | 0 |
| 2018-10-16 | $21.20 | $21.20 | $21.20 | $21.20 | $18.88 | 3 |
| 2018-10-15 | $21.20 | $21.20 | $21.20 | $21.20 | $18.88 | 0 |
| 2018-10-12 | $21.20 | $21.20 | $21.20 | $21.20 | $18.88 | 100 |
| 2018-10-11 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 0 |
| 2018-10-10 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 0 |
| 2018-10-09 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 0 |
| 2018-10-08 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 0 |
| 2018-10-05 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 0 |
| 2018-10-04 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 0 |
| 2018-10-03 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 0 |
| 2018-10-02 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 17 |
| 2018-10-01 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 0 |
| 2018-09-28 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 0 |
| 2018-09-27 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 1,977 |
| 2018-09-26 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 0 |
| 2018-09-25 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 73 |
| 2018-09-24 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 0 |
| 2018-09-21 | $21.00 | $21.50 | $21.00 | $21.25 | $18.92 | 8,392 |
| 2018-09-20 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-09-18 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-09-17 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 200 |
| 2018-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-09-13 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-09-12 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 738 |
| 2018-09-10 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-09-07 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 225 |
| 2018-09-06 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 149 |
| 2018-09-05 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 500 |
| 2018-09-04 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 0 |
| 2018-08-31 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 0 |
| 2018-08-30 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 0 |
| 2018-08-29 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 0 |
| 2018-08-28 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 50 |
| 2018-08-27 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 200 |
| 2018-08-24 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 0 |
| 2018-08-23 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 0 |
| 2018-08-22 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 226 |
| 2018-08-21 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 0 |
| 2018-08-20 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 0 |
| 2018-08-17 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 0 |
| 2018-08-16 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 0 |
| 2018-08-15 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 0 |
| 2018-08-14 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 0 |
| 2018-08-13 | $21.15 | $21.15 | $21.15 | $21.15 | $18.83 | 700 |
| 2018-08-10 | $21.75 | $21.75 | $21.75 | $21.75 | $19.37 | 5 |
| 2018-08-09 | $21.65 | $21.75 | $21.65 | $21.75 | $19.37 | 429 |
| 2018-08-08 | $21.10 | $21.15 | $21.10 | $21.15 | $18.83 | 3,500 |
| 2018-08-07 | $21.50 | $21.50 | $21.50 | $21.50 | $19.14 | 1 |
| 2018-08-06 | $21.50 | $21.50 | $21.50 | $21.50 | $19.14 | 0 |
| 2018-08-03 | $21.50 | $21.50 | $21.50 | $21.50 | $19.14 | 2,400 |
| 2018-08-02 | $21.50 | $21.50 | $21.50 | $21.50 | $19.14 | 140 |
| 2018-08-01 | $21.50 | $21.50 | $21.50 | $21.50 | $19.14 | 1,800 |
| 2018-07-31 | $21.40 | $21.50 | $21.40 | $21.50 | $19.14 | 672 |
| 2018-07-30 | $21.24 | $21.40 | $21.24 | $21.40 | $19.05 | 327 |
| 2018-07-27 | $21.10 | $21.10 | $21.10 | $21.10 | $18.79 | 35 |
| 2018-07-26 | $21.10 | $21.10 | $21.10 | $21.10 | $18.79 | 200 |
| 2018-07-25 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-07-24 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-07-23 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 0 |
| 2018-07-20 | $21.00 | $21.00 | $21.00 | $21.00 | $18.70 | 500 |
| 2018-07-19 | $20.80 | $21.00 | $20.80 | $21.00 | $18.70 | 3,529 |
| 2018-07-18 | $20.85 | $20.85 | $20.85 | $20.85 | $18.56 | 1,029 |
| 2018-07-17 | $20.80 | $20.80 | $20.80 | $20.80 | $18.52 | 2,500 |
| 2018-07-16 | $20.75 | $21.00 | $20.75 | $21.00 | $18.70 | 2,165 |
| 2018-07-13 | $20.75 | $20.75 | $20.75 | $20.75 | $18.48 | 500 |
| 2018-07-12 | $20.75 | $20.75 | $20.75 | $20.75 | $18.48 | 0 |
| 2018-07-11 | $20.75 | $20.75 | $20.75 | $20.75 | $18.48 | 0 |
| 2018-07-10 | $20.75 | $20.75 | $20.75 | $20.75 | $18.48 | 0 |
| 2018-07-09 | $20.75 | $20.75 | $20.75 | $20.75 | $18.48 | 23 |
| 2018-07-06 | $20.75 | $20.75 | $20.75 | $20.75 | $18.48 | 300 |
| 2018-07-05 | $21.25 | $21.25 | $20.75 | $20.75 | $18.48 | 1,100 |
| 2018-07-03 | $21.00 | $21.25 | $21.00 | $21.25 | $18.92 | 404 |
| 2018-07-02 | $21.25 | $21.25 | $20.75 | $20.75 | $18.48 | 1,061 |
| 2018-06-29 | $21.25 | $21.25 | $21.25 | $21.25 | $18.92 | 100 |
| 2018-06-28 | $21.00 | $21.00 | $21.00 | $21.00 | $18.48 | 1,045 |
| 2018-06-27 | $20.50 | $20.74 | $20.50 | $20.61 | $18.14 | 10,250 |
| 2018-06-26 | $19.74 | $20.80 | $19.74 | $20.50 | $18.04 | 8,795 |
| 2018-06-25 | $19.50 | $19.50 | $19.50 | $19.50 | $17.16 | 726 |
| 2018-06-22 | $19.20 | $19.20 | $19.20 | $19.20 | $16.90 | 0 |
| 2018-06-21 | $19.20 | $19.20 | $19.20 | $19.20 | $16.90 | 0 |
| 2018-06-20 | $19.20 | $19.20 | $19.20 | $19.20 | $16.90 | 300 |
| 2018-06-19 | $19.74 | $19.74 | $19.74 | $19.74 | $17.37 | 0 |
| 2018-06-18 | $19.74 | $19.74 | $19.74 | $19.74 | $17.37 | 0 |
| 2018-06-15 | $19.74 | $19.74 | $19.74 | $19.74 | $17.37 | 0 |
| 2018-06-14 | $19.74 | $19.74 | $19.74 | $19.74 | $17.37 | 0 |
| 2018-06-13 | $19.74 | $19.74 | $19.74 | $19.74 | $17.37 | 100 |
| 2018-06-12 | $19.75 | $19.75 | $19.20 | $19.20 | $16.90 | 600 |
| 2018-06-11 | $19.75 | $19.75 | $19.75 | $19.75 | $17.38 | 0 |
| 2018-06-08 | $19.43 | $19.75 | $19.43 | $19.75 | $17.38 | 1,100 |
| 2018-06-07 | $18.40 | $19.25 | $18.40 | $19.25 | $16.94 | 2,700 |
| 2018-06-06 | $18.25 | $18.25 | $18.25 | $18.25 | $16.06 | 445 |
| 2018-06-05 | $18.30 | $18.35 | $18.00 | $18.35 | $16.15 | 1,600 |
| 2018-06-04 | $18.30 | $18.30 | $18.30 | $18.30 | $16.10 | 100 |
| 2018-06-01 | $18.35 | $18.35 | $18.35 | $18.35 | $16.15 | 0 |
| 2018-05-31 | $18.35 | $18.35 | $18.35 | $18.35 | $16.15 | 0 |
| 2018-05-30 | $18.35 | $18.35 | $18.35 | $18.35 | $16.15 | 70 |
| 2018-05-29 | $18.10 | $18.35 | $18.10 | $18.35 | $16.15 | 3,170 |
| 2018-05-25 | $18.06 | $18.06 | $18.06 | $18.06 | $15.89 | 0 |
| 2018-05-24 | $18.06 | $18.06 | $18.06 | $18.06 | $15.89 | 0 |
| 2018-05-23 | $18.06 | $18.06 | $18.06 | $18.06 | $15.89 | 300 |
| 2018-05-22 | $18.39 | $18.39 | $18.39 | $18.39 | $16.18 | 0 |
| 2018-05-21 | $18.39 | $18.39 | $18.39 | $18.39 | $16.18 | 500 |
| 2018-05-18 | $18.05 | $18.05 | $18.05 | $18.05 | $15.88 | 3,200 |
| 2018-05-17 | $18.25 | $18.25 | $18.25 | $18.25 | $16.06 | 10 |
| 2018-05-16 | $18.25 | $18.25 | $18.25 | $18.25 | $16.06 | 0 |
| 2018-05-15 | $18.26 | $18.26 | $18.25 | $18.25 | $16.06 | 2,325 |
| 2018-05-14 | $18.25 | $18.25 | $18.25 | $18.25 | $16.06 | 0 |
| 2018-05-11 | $18.25 | $18.25 | $18.25 | $18.25 | $16.06 | 0 |
| 2018-05-10 | $18.25 | $18.25 | $18.25 | $18.25 | $16.06 | 0 |
| 2018-05-09 | $18.25 | $18.25 | $18.25 | $18.25 | $16.06 | 0 |
| 2018-05-08 | $18.25 | $18.25 | $18.25 | $18.25 | $16.06 | 0 |
| 2018-05-07 | $18.25 | $18.25 | $18.25 | $18.25 | $16.06 | 100 |
| 2018-05-04 | $18.25 | $18.25 | $18.25 | $18.25 | $16.06 | 600 |
| 2018-05-03 | $18.25 | $18.25 | $18.25 | $18.25 | $16.06 | 0 |
| 2018-05-02 | $18.25 | $18.25 | $18.25 | $18.25 | $16.06 | 100 |
| 2018-05-01 | $18.25 | $18.25 | $18.25 | $18.25 | $16.06 | 500 |
| 2018-04-30 | $18.24 | $18.24 | $18.24 | $18.24 | $16.05 | 0 |
| 2018-04-27 | $18.24 | $18.24 | $18.24 | $18.24 | $16.05 | 0 |
| 2018-04-26 | $18.24 | $18.24 | $18.24 | $18.24 | $16.05 | 0 |
| 2018-04-25 | $17.99 | $18.24 | $17.99 | $18.24 | $16.05 | 2,491 |
| 2018-04-24 | $17.99 | $17.99 | $17.99 | $17.99 | $15.83 | 0 |
| 2018-04-23 | $17.99 | $17.99 | $17.99 | $17.99 | $15.83 | 500 |
| 2018-04-20 | $18.00 | $18.00 | $18.00 | $18.00 | $15.84 | 0 |
| 2018-04-19 | $18.00 | $18.00 | $18.00 | $18.00 | $15.84 | 0 |
| 2018-04-18 | $18.00 | $18.00 | $18.00 | $18.00 | $15.84 | 1,250 |
| 2018-04-17 | $18.00 | $18.00 | $18.00 | $18.00 | $15.84 | 0 |
| 2018-04-16 | $18.00 | $18.00 | $18.00 | $18.00 | $15.84 | 0 |
| 2018-04-13 | $18.00 | $18.00 | $18.00 | $18.00 | $15.84 | 0 |
| 2018-04-12 | $18.00 | $18.00 | $18.00 | $18.00 | $15.84 | 0 |
| 2018-04-11 | $18.00 | $18.00 | $18.00 | $18.00 | $15.84 | 0 |
| 2018-04-10 | $18.00 | $18.00 | $18.00 | $18.00 | $15.84 | 2,200 |
| 2018-04-09 | $18.10 | $18.10 | $18.10 | $18.10 | $15.93 | 370 |
| 2018-04-06 | $18.00 | $18.10 | $18.00 | $18.10 | $15.93 | 496 |
| 2018-04-05 | $18.10 | $18.10 | $18.10 | $18.10 | $15.93 | 0 |
| 2018-04-04 | $18.10 | $18.10 | $18.10 | $18.10 | $15.93 | 0 |
| 2018-04-03 | $18.10 | $18.10 | $18.10 | $18.10 | $15.93 | 0 |
| 2018-04-02 | $18.00 | $18.10 | $18.00 | $18.10 | $15.93 | 503 |
| 2018-03-29 | $18.00 | $18.00 | $18.00 | $18.00 | $15.84 | 1,133 |
| 2018-03-28 | $18.20 | $18.20 | $18.00 | $18.00 | $15.84 | 550 |
| 2018-03-27 | $18.50 | $18.50 | $18.50 | $18.50 | $16.28 | 0 |
| 2018-03-26 | $18.50 | $18.50 | $18.50 | $18.50 | $16.28 | 12 |
| 2018-03-23 | $18.50 | $18.50 | $18.50 | $18.50 | $16.28 | 100 |
| 2018-03-22 | $18.25 | $18.50 | $18.20 | $18.50 | $16.28 | 5,150 |
| 2018-03-21 | $18.74 | $18.74 | $18.74 | $18.74 | $16.49 | 25 |
| 2018-03-20 | $18.74 | $18.74 | $18.74 | $18.74 | $16.49 | 100 |
| 2018-03-19 | $18.80 | $18.80 | $18.75 | $18.75 | $16.50 | 200 |
| 2018-03-16 | $19.00 | $19.00 | $18.95 | $18.95 | $16.68 | 200 |
| 2018-03-15 | $19.00 | $19.00 | $19.00 | $19.00 | $16.72 | 0 |
| 2018-03-14 | $19.00 | $19.00 | $19.00 | $19.00 | $16.72 | 0 |
| 2018-03-13 | $19.00 | $19.00 | $19.00 | $19.00 | $16.72 | 0 |
| 2018-03-12 | $19.00 | $19.00 | $19.00 | $19.00 | $16.72 | 0 |
| 2018-03-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.72 | 0 |
| 2018-03-08 | $19.00 | $19.00 | $19.00 | $19.00 | $16.72 | 0 |
| 2018-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $16.72 | 1,700 |
| 2018-03-06 | $19.10 | $19.10 | $19.10 | $19.10 | $16.81 | 0 |
| 2018-03-05 | $19.10 | $19.10 | $19.10 | $19.10 | $16.81 | 0 |
| 2018-03-02 | $19.10 | $19.10 | $19.10 | $19.10 | $16.81 | 0 |
| 2018-03-01 | $19.40 | $19.40 | $19.10 | $19.10 | $16.81 | 3,286 |
| 2018-02-28 | $19.40 | $19.40 | $19.40 | $19.40 | $17.07 | 0 |
| 2018-02-27 | $19.40 | $19.40 | $19.40 | $19.40 | $17.07 | 600 |
| 2018-02-26 | $19.60 | $19.60 | $19.60 | $19.60 | $17.25 | 0 |
| 2018-02-23 | $19.99 | $19.99 | $19.60 | $19.60 | $17.25 | 1,100 |
| 2018-02-22 | $19.70 | $19.70 | $19.70 | $19.70 | $17.34 | 0 |
| 2018-02-21 | $19.70 | $19.70 | $19.70 | $19.70 | $17.34 | 0 |
| 2018-02-20 | $19.70 | $19.70 | $19.70 | $19.70 | $17.34 | 0 |
| 2018-02-16 | $19.70 | $19.70 | $19.70 | $19.70 | $17.34 | 0 |
| 2018-02-15 | $19.70 | $19.70 | $19.70 | $19.70 | $17.34 | 0 |
| 2018-02-14 | $19.70 | $19.70 | $19.70 | $19.70 | $17.34 | 100 |
| 2018-02-13 | $19.50 | $19.50 | $19.50 | $19.50 | $17.16 | 0 |
| 2018-02-12 | $19.50 | $19.50 | $19.50 | $19.50 | $17.16 | 0 |
| 2018-02-09 | $19.50 | $19.50 | $19.50 | $19.50 | $17.16 | 0 |
| 2018-02-08 | $19.25 | $19.50 | $19.25 | $19.50 | $17.16 | 22,092 |
| 2018-02-07 | $19.21 | $19.21 | $19.21 | $19.21 | $16.91 | 0 |
| 2018-02-06 | $19.21 | $19.21 | $19.21 | $19.21 | $16.91 | 0 |
| 2018-02-05 | $19.21 | $19.21 | $19.21 | $19.21 | $16.91 | 0 |
| 2018-02-02 | $19.21 | $19.21 | $19.21 | $19.21 | $16.91 | 0 |
| 2018-02-01 | $19.21 | $19.21 | $19.21 | $19.21 | $16.91 | 400 |
| 2018-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $17.60 | 7 |
| 2018-01-30 | $20.00 | $20.00 | $19.30 | $20.00 | $17.60 | 711 |
| 2018-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.60 | 901 |
| 2018-01-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.60 | 1,632 |
| 2018-01-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.60 | 192 |
| 2018-01-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.60 | 530 |
| 2018-01-23 | $20.00 | $20.00 | $20.00 | $20.00 | $17.60 | 0 |
| 2018-01-22 | $20.00 | $20.00 | $20.00 | $20.00 | $17.60 | 175 |
| 2018-01-19 | $19.45 | $19.45 | $19.45 | $19.45 | $17.12 | 0 |
| 2018-01-18 | $19.45 | $19.45 | $19.45 | $19.45 | $17.12 | 100 |
| 2018-01-17 | $19.20 | $19.20 | $19.20 | $19.20 | $16.90 | 3,203 |
| 2018-01-16 | $19.28 | $19.28 | $19.28 | $19.28 | $16.97 | 500 |
| 2018-01-12 | $19.27 | $19.50 | $19.27 | $19.50 | $17.16 | 625 |
| 2018-01-11 | $19.40 | $19.40 | $19.40 | $19.40 | $17.07 | 0 |
| 2018-01-10 | $19.40 | $19.40 | $19.40 | $19.40 | $17.07 | 0 |
| 2018-01-09 | $19.28 | $19.40 | $19.27 | $19.40 | $17.07 | 1,250 |
| 2018-01-08 | $20.50 | $20.50 | $20.50 | $20.50 | $18.04 | 200 |
| 2018-01-05 | $20.50 | $20.50 | $20.50 | $20.50 | $18.04 | 712 |
| 2018-01-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.60 | 0 |
| 2018-01-03 | $20.00 | $20.00 | $20.00 | $20.00 | $17.40 | 0 |
| 2018-01-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.40 | 0 |
| 2017-12-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.40 | 0 |
| 2017-12-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.40 | 1,500 |
| 2017-12-27 | $19.50 | $19.50 | $19.50 | $19.50 | $16.97 | 0 |
| 2017-12-26 | $20.00 | $20.00 | $19.50 | $19.50 | $16.97 | 300 |
| 2017-12-22 | $19.75 | $19.75 | $19.75 | $19.75 | $17.18 | 0 |
| 2017-12-21 | $19.75 | $19.75 | $19.75 | $19.75 | $17.18 | 21 |
| 2017-12-20 | $19.50 | $19.75 | $19.50 | $19.75 | $17.18 | 496 |
| 2017-12-19 | $19.00 | $19.00 | $19.00 | $19.00 | $16.53 | 0 |
| 2017-12-18 | $19.00 | $19.00 | $19.00 | $19.00 | $16.53 | 400 |
| 2017-12-15 | $18.75 | $18.75 | $18.75 | $18.75 | $16.31 | 0 |
| 2017-12-14 | $19.03 | $19.25 | $18.75 | $18.75 | $16.31 | 715 |
| 2017-12-13 | $18.55 | $18.75 | $18.55 | $18.75 | $16.31 | 279 |
| 2017-12-12 | $18.55 | $18.55 | $18.55 | $18.55 | $16.14 | 14,000 |
| 2017-12-11 | $18.60 | $18.60 | $18.60 | $18.60 | $16.18 | 0 |
| 2017-12-08 | $18.60 | $18.60 | $18.55 | $18.60 | $16.18 | 3,188 |
| 2017-12-07 | $18.60 | $18.60 | $18.60 | $18.60 | $16.18 | 0 |
| 2017-12-06 | $19.00 | $19.00 | $18.60 | $18.60 | $16.18 | 1,593 |
| 2017-12-05 | $21.00 | $21.00 | $21.00 | $21.00 | $18.27 | 0 |
| 2017-12-04 | $21.00 | $21.00 | $21.00 | $21.00 | $18.27 | 0 |
| 2017-12-01 | $21.00 | $21.00 | $21.00 | $21.00 | $18.27 | 200 |
| 2017-11-30 | $20.00 | $20.00 | $20.00 | $20.00 | $17.40 | 600 |
| 2017-11-29 | $18.80 | $19.00 | $18.80 | $19.00 | $16.53 | 2,000 |
| 2017-11-28 | $18.00 | $18.50 | $18.00 | $18.50 | $16.10 | 6,437 |
| 2017-11-27 | $17.05 | $17.75 | $17.05 | $17.75 | $15.44 | 3,450 |
| 2017-11-24 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 0 |
| 2017-11-22 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 632 |
| 2017-11-21 | $16.75 | $16.75 | $16.75 | $16.75 | $14.57 | 0 |
| 2017-11-20 | $16.75 | $16.75 | $16.75 | $16.75 | $14.57 | 0 |
| 2017-11-17 | $16.75 | $16.75 | $16.75 | $16.75 | $14.57 | 0 |
| 2017-11-16 | $16.75 | $16.75 | $16.75 | $16.75 | $14.57 | 0 |
| 2017-11-15 | $16.75 | $16.75 | $16.75 | $16.75 | $14.57 | 0 |
| 2017-11-14 | $16.75 | $16.75 | $16.75 | $16.75 | $14.57 | 0 |
| 2017-11-13 | $16.75 | $16.75 | $16.75 | $16.75 | $14.57 | 0 |
| 2017-11-10 | $16.75 | $16.75 | $16.75 | $16.75 | $14.57 | 0 |
| 2017-11-09 | $16.75 | $16.75 | $16.75 | $16.75 | $14.57 | 0 |
| 2017-11-08 | $16.75 | $16.75 | $16.75 | $16.75 | $14.57 | 200 |
| 2017-11-07 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 0 |
| 2017-11-06 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 200 |
| 2017-11-03 | $16.70 | $16.70 | $16.70 | $16.70 | $14.53 | 0 |
| 2017-11-02 | $16.80 | $17.20 | $16.70 | $16.70 | $14.53 | 3,780 |
| 2017-11-01 | $16.80 | $16.80 | $16.80 | $16.80 | $14.62 | 0 |
| 2017-10-31 | $16.61 | $16.80 | $16.50 | $16.80 | $14.62 | 13,690 |
| 2017-10-30 | $16.51 | $16.70 | $16.50 | $16.70 | $14.53 | 5,260 |
| 2017-10-27 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 30 |
| 2017-10-26 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 0 |
| 2017-10-25 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 0 |
| 2017-10-24 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 2,200 |
| 2017-10-23 | $16.60 | $16.60 | $16.60 | $16.60 | $14.44 | 0 |
| 2017-10-20 | $16.60 | $16.60 | $16.60 | $16.60 | $14.44 | 0 |
| 2017-10-19 | $16.60 | $16.60 | $16.60 | $16.60 | $14.44 | 50 |
| 2017-10-18 | $16.60 | $16.60 | $16.60 | $16.60 | $14.44 | 35 |
| 2017-10-17 | $16.60 | $16.60 | $16.60 | $16.60 | $14.44 | 0 |
| 2017-10-16 | $16.60 | $16.60 | $16.60 | $16.60 | $14.44 | 0 |
| 2017-10-13 | $16.60 | $16.60 | $16.60 | $16.60 | $14.44 | 65 |
| 2017-10-12 | $16.60 | $16.60 | $16.60 | $16.60 | $14.44 | 800 |
| 2017-10-11 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 0 |
| 2017-10-10 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 42 |
| 2017-10-09 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 0 |
| 2017-10-06 | $16.20 | $16.50 | $16.20 | $16.50 | $14.36 | 3,293 |
| 2017-10-05 | $16.00 | $16.00 | $16.00 | $16.00 | $13.92 | 100 |
| 2017-10-04 | $16.16 | $16.20 | $15.90 | $16.20 | $14.09 | 3,100 |
| 2017-10-03 | $16.40 | $16.40 | $16.40 | $16.40 | $14.27 | 0 |
| 2017-10-02 | $16.40 | $16.40 | $16.40 | $16.40 | $14.27 | 0 |
| 2017-09-29 | $16.40 | $16.40 | $16.40 | $16.40 | $14.27 | 0 |
| 2017-09-28 | $16.40 | $16.40 | $16.40 | $16.40 | $14.27 | 600 |
| 2017-09-27 | $16.16 | $16.16 | $16.16 | $16.16 | $14.06 | 0 |
| 2017-09-26 | $16.35 | $16.35 | $16.16 | $16.16 | $14.06 | 1,058 |
| 2017-09-25 | $16.20 | $16.25 | $16.20 | $16.25 | $14.14 | 4,340 |
| 2017-09-22 | $16.25 | $16.25 | $16.25 | $16.25 | $14.14 | 5,300 |
| 2017-09-21 | $16.28 | $16.50 | $16.10 | $16.50 | $14.36 | 2,100 |
| 2017-09-20 | $16.40 | $16.40 | $16.40 | $16.40 | $14.27 | 0 |
| 2017-09-19 | $16.40 | $16.40 | $16.40 | $16.40 | $14.27 | 0 |
| 2017-09-18 | $16.40 | $16.40 | $16.40 | $16.40 | $14.27 | 2,900 |
| 2017-09-15 | $16.30 | $16.30 | $16.26 | $16.26 | $14.15 | 2,000 |
| 2017-09-14 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 0 |
| 2017-09-13 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 1,200 |
| 2017-09-12 | $16.45 | $16.50 | $16.45 | $16.50 | $14.36 | 5,342 |
| 2017-09-11 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 0 |
| 2017-09-08 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 2,100 |
| 2017-09-07 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 600 |
| 2017-09-06 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 5,000 |
| 2017-09-05 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 0 |
| 2017-09-01 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 4,100 |
| 2017-08-31 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 100 |
| 2017-08-30 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 0 |
| 2017-08-29 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 50 |
| 2017-08-28 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 0 |
| 2017-08-25 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 0 |
| 2017-08-24 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 0 |
| 2017-08-23 | $16.50 | $16.50 | $16.50 | $16.50 | $14.36 | 0 |
| 2017-08-22 | $16.30 | $16.50 | $16.10 | $16.50 | $14.36 | 3,500 |
| 2017-08-21 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 0 |
| 2017-08-18 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 0 |
| 2017-08-17 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 200 |
| 2017-08-16 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 0 |
| 2017-08-15 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 0 |
| 2017-08-14 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 0 |
| 2017-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 0 |
| 2017-08-10 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 0 |
| 2017-08-09 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 0 |
| 2017-08-08 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 0 |
| 2017-08-07 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 0 |
| 2017-08-04 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 0 |
| 2017-08-03 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 0 |
| 2017-08-02 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 1,100 |
| 2017-08-01 | $16.80 | $16.80 | $16.80 | $16.80 | $14.62 | 907 |
| 2017-07-31 | $16.25 | $16.75 | $16.25 | $16.75 | $14.57 | 991 |
| 2017-07-28 | $17.00 | $17.00 | $17.00 | $17.00 | $14.79 | 428 |
| 2017-07-27 | $16.55 | $17.15 | $16.25 | $17.15 | $14.92 | 700 |
| 2017-07-26 | $16.55 | $16.55 | $16.55 | $16.55 | $14.40 | 0 |
| 2017-07-25 | $16.55 | $16.55 | $16.55 | $16.55 | $14.40 | 0 |
| 2017-07-24 | $16.55 | $16.55 | $16.55 | $16.55 | $14.40 | 0 |
| 2017-07-21 | $17.00 | $17.00 | $16.55 | $16.55 | $14.40 | 2,000 |
| 2017-07-20 | $16.75 | $16.75 | $16.75 | $16.75 | $14.57 | 0 |
| 2017-07-19 | $16.80 | $16.80 | $16.75 | $16.75 | $14.57 | 892 |
| 2017-07-18 | $16.80 | $16.80 | $16.80 | $16.80 | $14.62 | 6,100 |
| 2017-07-17 | $16.80 | $16.80 | $16.80 | $16.80 | $14.62 | 5,000 |
| 2017-07-14 | $16.80 | $16.80 | $16.80 | $16.80 | $14.62 | 6,600 |
| 2017-07-13 | $16.80 | $16.80 | $16.75 | $16.75 | $14.57 | 2,500 |
| 2017-07-12 | $16.50 | $16.75 | $16.50 | $16.75 | $14.57 | 3,000 |
| 2017-07-11 | $16.05 | $16.05 | $16.05 | $16.05 | $13.96 | 0 |
| 2017-07-10 | $16.05 | $16.05 | $16.05 | $16.05 | $13.96 | 0 |
| 2017-07-07 | $16.30 | $16.30 | $16.05 | $16.05 | $13.96 | 1,046 |
| 2017-07-06 | $16.75 | $16.75 | $16.10 | $16.30 | $14.18 | 2,100 |
| 2017-07-05 | $17.25 | $17.25 | $17.25 | $17.25 | $15.01 | 0 |
| 2017-07-03 | $17.25 | $17.25 | $17.25 | $17.25 | $15.01 | 0 |
| 2017-06-30 | $17.25 | $17.25 | $17.25 | $17.25 | $15.01 | 0 |
| 2017-06-29 | $17.25 | $17.25 | $17.25 | $17.25 | $15.01 | 0 |
| 2017-06-28 | $17.25 | $17.25 | $17.25 | $17.25 | $14.83 | 0 |
| 2017-06-27 | $17.25 | $17.25 | $17.25 | $17.25 | $14.83 | 0 |
| 2017-06-26 | $17.25 | $17.25 | $17.25 | $17.25 | $14.83 | 100 |
| 2017-06-23 | $17.05 | $17.05 | $17.05 | $17.05 | $14.66 | 0 |
| 2017-06-22 | $17.05 | $17.05 | $17.05 | $17.05 | $14.66 | 0 |
| 2017-06-21 | $17.05 | $17.05 | $17.05 | $17.05 | $14.66 | 0 |
| 2017-06-20 | $17.05 | $17.05 | $17.05 | $17.05 | $14.66 | 0 |
| 2017-06-19 | $17.30 | $17.30 | $17.05 | $17.05 | $14.66 | 2,000 |
| 2017-06-16 | $17.35 | $17.35 | $17.35 | $17.35 | $14.91 | 200 |
| 2017-06-15 | $17.50 | $17.50 | $17.35 | $17.35 | $14.91 | 500 |
| 2017-06-14 | $17.50 | $17.50 | $17.50 | $17.50 | $15.04 | 0 |
| 2017-06-13 | $17.50 | $17.50 | $17.50 | $17.50 | $15.04 | 700 |
| 2017-06-12 | $17.50 | $17.50 | $17.50 | $17.50 | $15.04 | 0 |
| 2017-06-09 | $17.50 | $17.50 | $17.50 | $17.50 | $15.04 | 2,000 |
| 2017-06-08 | $17.50 | $17.50 | $17.50 | $17.50 | $15.04 | 0 |
| 2017-06-07 | $17.50 | $17.50 | $17.50 | $17.50 | $15.04 | 0 |
| 2017-06-06 | $17.50 | $17.50 | $17.50 | $17.50 | $15.04 | 0 |
| 2017-06-05 | $17.55 | $17.55 | $17.50 | $17.50 | $15.04 | 300 |
| 2017-06-02 | $17.50 | $17.50 | $17.50 | $17.50 | $15.04 | 198 |
| 2017-06-01 | $17.60 | $17.60 | $17.60 | $17.60 | $15.13 | 0 |
| 2017-05-31 | $17.60 | $17.60 | $17.60 | $17.60 | $15.13 | 0 |
| 2017-05-30 | $17.60 | $17.60 | $17.60 | $17.60 | $15.13 | 300 |
| 2017-05-26 | $17.00 | $17.00 | $17.00 | $17.00 | $14.61 | 2,000 |
| 2017-05-25 | $17.00 | $17.00 | $17.00 | $17.00 | $14.61 | 4,000 |
| 2017-05-24 | $17.00 | $17.00 | $17.00 | $17.00 | $14.61 | 4,200 |
| 2017-05-23 | $17.05 | $17.05 | $17.05 | $17.05 | $14.66 | 0 |
| 2017-05-22 | $17.05 | $17.05 | $17.05 | $17.05 | $14.66 | 0 |
| 2017-05-19 | $17.05 | $17.05 | $17.05 | $17.05 | $14.66 | 0 |
| 2017-05-18 | $17.05 | $17.05 | $17.05 | $17.05 | $14.66 | 700 |
| 2017-05-17 | $17.05 | $17.05 | $17.05 | $17.05 | $14.66 | 100 |
| 2017-05-16 | $16.95 | $16.95 | $16.95 | $16.95 | $14.57 | 0 |
| 2017-05-15 | $16.95 | $16.95 | $16.95 | $16.95 | $14.57 | 0 |
| 2017-05-12 | $16.95 | $16.95 | $16.95 | $16.95 | $14.57 | 0 |
| 2017-05-11 | $16.95 | $16.95 | $16.95 | $16.95 | $14.57 | 2,200 |
| 2017-05-10 | $16.95 | $16.95 | $16.95 | $16.95 | $14.57 | 45 |
| 2017-05-09 | $16.95 | $16.95 | $16.95 | $16.95 | $14.57 | 2,000 |
| 2017-05-08 | $16.80 | $16.85 | $16.80 | $16.85 | $14.48 | 500 |
| 2017-05-05 | $16.75 | $16.75 | $16.75 | $16.75 | $14.40 | 500 |
| 2017-05-04 | $16.75 | $16.75 | $16.75 | $16.75 | $14.40 | 1,300 |
| 2017-05-03 | $16.70 | $16.75 | $16.70 | $16.75 | $14.40 | 1,700 |
| 2017-05-02 | $16.60 | $16.60 | $16.60 | $16.60 | $14.27 | 0 |
| 2017-05-01 | $16.60 | $16.60 | $16.60 | $16.60 | $14.27 | 500 |
| 2017-04-28 | $16.80 | $16.80 | $16.56 | $16.75 | $14.40 | 3,700 |
| 2017-04-27 | $16.75 | $16.75 | $16.75 | $16.75 | $14.40 | 0 |
| 2017-04-26 | $16.76 | $16.85 | $16.75 | $16.75 | $14.40 | 3,435 |
| 2017-04-25 | $16.68 | $17.04 | $16.68 | $17.04 | $14.65 | 1,900 |
| 2017-04-24 | $16.65 | $16.65 | $16.65 | $16.65 | $14.31 | 1,400 |
| 2017-04-21 | $16.56 | $16.56 | $16.56 | $16.56 | $14.23 | 1,000 |
| 2017-04-20 | $16.65 | $16.66 | $16.56 | $16.66 | $14.32 | 1,250 |
| 2017-04-19 | $16.56 | $16.56 | $16.56 | $16.56 | $14.23 | 500 |
| 2017-04-18 | $16.56 | $16.56 | $16.56 | $16.56 | $14.23 | 500 |
| 2017-04-17 | $16.56 | $16.56 | $16.56 | $16.56 | $14.23 | 1,700 |
| 2017-04-13 | $16.60 | $16.60 | $16.56 | $16.56 | $14.23 | 600 |
| 2017-04-12 | $17.00 | $17.00 | $17.00 | $17.00 | $14.61 | 100 |
| 2017-04-11 | $16.70 | $16.71 | $16.60 | $16.65 | $14.31 | 8,760 |
| 2017-04-10 | $16.60 | $16.65 | $16.60 | $16.65 | $14.31 | 1,500 |
| 2017-04-07 | $16.75 | $16.75 | $16.75 | $16.75 | $14.40 | 0 |
| 2017-04-06 | $16.75 | $16.75 | $16.75 | $16.75 | $14.40 | 100 |
| 2017-04-05 | $16.65 | $16.65 | $16.65 | $16.65 | $14.31 | 0 |
| 2017-04-04 | $16.65 | $16.65 | $16.65 | $16.65 | $14.31 | 0 |
| 2017-04-03 | $16.65 | $16.65 | $16.65 | $16.65 | $14.31 | 0 |
| 2017-03-31 | $16.65 | $16.65 | $16.65 | $16.65 | $14.31 | 0 |
| 2017-03-30 | $16.65 | $16.65 | $16.65 | $16.65 | $14.31 | 1,100 |
| 2017-03-29 | $16.56 | $16.56 | $16.56 | $16.56 | $14.23 | 0 |
| 2017-03-28 | $16.56 | $16.56 | $16.56 | $16.56 | $14.23 | 0 |
| 2017-03-27 | $16.56 | $16.56 | $16.56 | $16.56 | $14.23 | 200 |
| 2017-03-24 | $16.90 | $16.90 | $16.90 | $16.90 | $14.53 | 165 |
| 2017-03-23 | $16.50 | $17.49 | $16.50 | $17.49 | $15.03 | 600 |
| 2017-03-22 | $16.90 | $17.50 | $16.90 | $17.50 | $15.04 | 3,600 |
| 2017-03-21 | $16.90 | $16.90 | $16.90 | $16.90 | $14.53 | 0 |
| 2017-03-20 | $16.90 | $16.90 | $16.90 | $16.90 | $14.53 | 0 |
| 2017-03-17 | $16.87 | $16.90 | $16.87 | $16.90 | $14.53 | 1,221 |
| 2017-03-16 | $16.85 | $16.85 | $16.85 | $16.85 | $14.48 | 0 |
| 2017-03-15 | $16.85 | $16.90 | $16.85 | $16.85 | $14.48 | 2,876 |
| 2017-03-14 | $16.80 | $16.80 | $16.80 | $16.80 | $14.44 | 0 |
| 2017-03-13 | $17.00 | $17.00 | $16.80 | $16.80 | $14.44 | 650 |
| 2017-03-10 | $16.50 | $17.00 | $16.50 | $17.00 | $14.61 | 750 |
| 2017-03-09 | $16.70 | $16.70 | $16.50 | $16.50 | $14.18 | 1,546 |
| 2017-03-08 | $16.70 | $16.70 | $16.70 | $16.70 | $14.35 | 0 |
| 2017-03-07 | $16.70 | $16.70 | $16.70 | $16.70 | $14.35 | 1 |
| 2017-03-06 | $16.70 | $16.70 | $16.70 | $16.70 | $14.35 | 0 |
| 2017-03-03 | $16.70 | $16.70 | $16.70 | $16.70 | $14.35 | 0 |
| 2017-03-02 | $16.70 | $16.70 | $16.70 | $16.70 | $14.35 | 0 |
| 2017-03-01 | $16.70 | $16.70 | $16.70 | $16.70 | $14.35 | 0 |
| 2017-02-28 | $16.70 | $16.70 | $16.70 | $16.70 | $14.35 | 0 |
| 2017-02-27 | $16.70 | $16.70 | $16.70 | $16.70 | $14.35 | 200 |
| 2017-02-24 | $16.98 | $16.98 | $16.98 | $16.98 | $14.60 | 200 |
| 2017-02-23 | $16.40 | $16.40 | $16.40 | $16.40 | $14.10 | 0 |
| 2017-02-22 | $16.40 | $16.40 | $16.40 | $16.40 | $14.10 | 20 |
| 2017-02-21 | $16.25 | $16.40 | $16.25 | $16.40 | $14.10 | 340 |
| 2017-02-17 | $16.40 | $16.40 | $16.40 | $16.40 | $14.10 | 0 |
| 2017-02-16 | $16.40 | $16.40 | $16.40 | $16.40 | $14.10 | 0 |
| 2017-02-15 | $16.40 | $17.00 | $16.40 | $16.40 | $14.10 | 700 |
| 2017-02-14 | $16.35 | $16.35 | $16.35 | $16.35 | $14.05 | 0 |
| 2017-02-13 | $16.25 | $16.35 | $16.25 | $16.35 | $14.05 | 910 |
| 2017-02-10 | $16.03 | $16.03 | $16.03 | $16.03 | $13.78 | 0 |
| 2017-02-09 | $16.03 | $16.03 | $16.03 | $16.03 | $13.78 | 5 |
| 2017-02-08 | $16.03 | $16.03 | $16.03 | $16.03 | $13.78 | 0 |
| 2017-02-07 | $16.03 | $16.03 | $16.03 | $16.03 | $13.78 | 100 |
| 2017-02-06 | $16.05 | $16.05 | $16.05 | $16.05 | $13.80 | 150 |
| 2017-02-03 | $16.20 | $16.30 | $16.20 | $16.30 | $14.01 | 4,593 |
| 2017-02-02 | $16.06 | $16.11 | $16.06 | $16.11 | $13.85 | 9,693 |
| 2017-02-01 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 3,203 |
| 2017-01-31 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 100 |
| 2017-01-30 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 237 |
| 2017-01-27 | $15.55 | $15.55 | $15.55 | $15.55 | $13.37 | 0 |
| 2017-01-26 | $15.80 | $15.80 | $15.55 | $15.55 | $13.37 | 2,559 |
| 2017-01-25 | $15.60 | $15.60 | $15.60 | $15.60 | $13.41 | 0 |
| 2017-01-24 | $15.60 | $15.60 | $15.60 | $15.60 | $13.41 | 328 |
| 2017-01-23 | $15.90 | $15.90 | $15.90 | $15.90 | $13.67 | 0 |
| 2017-01-20 | $15.60 | $15.90 | $15.60 | $15.90 | $13.67 | 1,222 |
| 2017-01-19 | $16.40 | $16.40 | $15.70 | $15.70 | $13.49 | 314 |
| 2017-01-18 | $16.20 | $18.00 | $15.75 | $15.75 | $13.54 | 700 |
| 2017-01-17 | $16.10 | $16.10 | $16.10 | $16.10 | $13.84 | 0 |
| 2017-01-13 | $16.10 | $16.10 | $16.10 | $16.10 | $13.84 | 0 |
| 2017-01-12 | $16.10 | $16.10 | $16.10 | $16.10 | $13.84 | 0 |
| 2017-01-11 | $15.95 | $16.10 | $15.95 | $16.10 | $13.84 | 500 |
| 2017-01-10 | $15.80 | $15.80 | $15.80 | $15.80 | $13.58 | 0 |
| 2017-01-09 | $15.80 | $15.80 | $15.80 | $15.80 | $13.58 | 0 |
| 2017-01-06 | $15.80 | $15.80 | $15.80 | $15.80 | $13.58 | 123 |
| 2017-01-05 | $16.20 | $16.20 | $16.20 | $16.20 | $13.92 | 0 |
| 2017-01-04 | $16.20 | $16.20 | $16.20 | $16.20 | $13.92 | 100 |
| 2017-01-03 | $16.25 | $16.25 | $16.25 | $16.25 | $13.79 | 110 |
| 2016-12-30 | $16.00 | $16.00 | $16.00 | $16.00 | $13.58 | 0 |
| 2016-12-29 | $15.40 | $16.00 | $15.40 | $16.00 | $13.58 | 1,085 |
| 2016-12-28 | $14.80 | $15.45 | $14.25 | $15.45 | $13.11 | 2,750 |
| 2016-12-27 | $14.60 | $14.60 | $14.60 | $14.60 | $12.39 | 0 |
| 2016-12-23 | $14.60 | $14.60 | $14.60 | $14.60 | $12.39 | 100 |
| 2016-12-22 | $14.45 | $14.45 | $14.45 | $14.45 | $12.26 | 0 |
| 2016-12-21 | $14.35 | $14.45 | $14.35 | $14.45 | $12.26 | 300 |
| 2016-12-20 | $14.25 | $14.25 | $14.25 | $14.25 | $12.09 | 756 |
| 2016-12-19 | $14.35 | $14.35 | $14.35 | $14.35 | $12.18 | 500 |
| 2016-12-16 | $14.05 | $14.05 | $14.05 | $14.05 | $11.92 | 0 |
| 2016-12-15 | $14.55 | $14.55 | $14.05 | $14.05 | $11.92 | 1,610 |
| 2016-12-14 | $14.55 | $14.55 | $14.50 | $14.50 | $12.30 | 3,565 |
| 2016-12-13 | $14.55 | $14.55 | $14.54 | $14.55 | $12.35 | 2,544 |
| 2016-12-12 | $14.70 | $14.70 | $14.60 | $14.60 | $12.39 | 2,304 |
| 2016-12-09 | $14.65 | $14.65 | $14.65 | $14.65 | $12.43 | 0 |
| 2016-12-08 | $14.75 | $15.50 | $14.65 | $14.65 | $12.43 | 400 |
| 2016-12-07 | $14.75 | $14.75 | $14.55 | $14.75 | $12.52 | 2,300 |
| 2016-12-06 | $14.32 | $14.75 | $14.32 | $14.75 | $12.52 | 820 |
| 2016-12-05 | $14.32 | $14.32 | $14.32 | $14.32 | $12.15 | 0 |
| 2016-12-02 | $14.32 | $14.32 | $14.32 | $14.32 | $12.15 | 209 |
| 2016-12-01 | $14.58 | $14.58 | $14.58 | $14.58 | $12.37 | 105 |
| 2016-11-30 | $14.48 | $14.48 | $14.48 | $14.48 | $12.29 | 310 |
| 2016-11-29 | $14.40 | $14.40 | $14.40 | $14.40 | $12.22 | 100 |
| 2016-11-28 | $14.32 | $14.32 | $14.32 | $14.32 | $12.15 | 300 |
| 2016-11-25 | $14.26 | $14.35 | $14.26 | $14.32 | $12.15 | 3,217 |
| 2016-11-23 | $14.21 | $14.26 | $14.21 | $14.26 | $12.10 | 1,024 |
| 2016-11-22 | $14.20 | $14.30 | $14.20 | $14.30 | $12.13 | 2,000 |
| 2016-11-21 | $14.10 | $14.11 | $14.10 | $14.11 | $11.97 | 2,790 |
| 2016-11-18 | $14.30 | $14.30 | $14.20 | $14.20 | $12.05 | 815 |
| 2016-11-17 | $14.11 | $14.11 | $14.11 | $14.11 | $11.97 | 500 |
| 2016-11-16 | $14.00 | $14.10 | $14.00 | $14.10 | $11.96 | 1,600 |
| 2016-11-15 | $14.00 | $14.00 | $14.00 | $14.00 | $11.88 | 0 |
| 2016-11-14 | $14.00 | $14.00 | $14.00 | $14.00 | $11.88 | 160 |
| 2016-11-11 | $13.20 | $14.30 | $13.20 | $14.00 | $11.88 | 3,350 |
| 2016-11-10 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 26 |
| 2016-11-09 | $13.10 | $13.10 | $13.00 | $13.00 | $11.03 | 650 |
| 2016-11-08 | $13.25 | $13.25 | $13.25 | $13.25 | $11.24 | 0 |
| 2016-11-07 | $13.00 | $13.25 | $13.00 | $13.25 | $11.24 | 715 |
| 2016-11-04 | $13.25 | $13.25 | $13.25 | $13.25 | $11.24 | 0 |
| 2016-11-03 | $13.25 | $13.25 | $13.25 | $13.25 | $11.24 | 0 |
| 2016-11-02 | $13.25 | $13.25 | $13.25 | $13.25 | $11.24 | 0 |
| 2016-11-01 | $13.35 | $13.35 | $13.25 | $13.25 | $11.24 | 310 |
| 2016-10-31 | $13.30 | $13.30 | $13.30 | $13.30 | $11.29 | 100 |
| 2016-10-28 | $13.35 | $13.35 | $13.35 | $13.35 | $11.33 | 26 |
| 2016-10-27 | $13.35 | $13.35 | $13.35 | $13.35 | $11.33 | 0 |
| 2016-10-26 | $13.35 | $13.35 | $13.35 | $13.35 | $11.33 | 100 |
| 2016-10-25 | $13.19 | $13.19 | $13.19 | $13.19 | $11.19 | 0 |
| 2016-10-24 | $13.10 | $13.19 | $13.10 | $13.19 | $11.19 | 335 |
| 2016-10-21 | $12.96 | $12.96 | $12.95 | $12.95 | $10.99 | 565 |
| 2016-10-20 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 600 |
| 2016-10-19 | $12.95 | $13.00 | $12.95 | $13.00 | $11.03 | 10,283 |
| 2016-10-18 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-10-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-10-14 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 7 |
| 2016-10-13 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-10-12 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 9 |
| 2016-10-11 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-10-10 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-10-07 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-10-06 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-10-05 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-10-04 | $13.18 | $13.19 | $13.00 | $13.00 | $11.03 | 2,570 |
| 2016-10-03 | $13.15 | $13.15 | $12.76 | $12.76 | $10.83 | 3,500 |
| 2016-09-30 | $13.10 | $13.10 | $13.10 | $13.10 | $11.12 | 0 |
| 2016-09-29 | $13.10 | $13.10 | $13.10 | $13.10 | $11.12 | 100 |
| 2016-09-28 | $13.10 | $13.10 | $13.10 | $13.10 | $11.12 | 0 |
| 2016-09-27 | $13.10 | $13.10 | $13.10 | $13.10 | $11.12 | 0 |
| 2016-09-26 | $13.10 | $13.10 | $13.10 | $13.10 | $11.12 | 0 |
| 2016-09-23 | $13.09 | $13.10 | $13.09 | $13.10 | $11.12 | 900 |
| 2016-09-22 | $13.10 | $13.10 | $13.10 | $13.10 | $11.12 | 0 |
| 2016-09-21 | $13.10 | $13.10 | $13.10 | $13.10 | $11.12 | 420 |
| 2016-09-20 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-09-19 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-09-16 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-09-15 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-09-14 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-09-13 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-09-12 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 0 |
| 2016-09-09 | $13.00 | $13.00 | $13.00 | $13.00 | $11.03 | 818 |
| 2016-09-08 | $13.19 | $13.19 | $13.19 | $13.19 | $11.19 | 40 |
| 2016-09-07 | $12.90 | $13.19 | $12.90 | $13.19 | $11.19 | 5,152 |
| 2016-09-06 | $12.80 | $13.20 | $12.80 | $12.90 | $10.95 | 21,833 |
| 2016-09-02 | $12.69 | $12.70 | $12.69 | $12.70 | $10.78 | 5,500 |
| 2016-09-01 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 191 |
| 2016-08-31 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 0 |
| 2016-08-30 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 150 |
| 2016-08-29 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 250 |
| 2016-08-26 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 0 |
| 2016-08-25 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 0 |
| 2016-08-24 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 175 |
| 2016-08-23 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 0 |
| 2016-08-22 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 0 |
| 2016-08-19 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 0 |
| 2016-08-18 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 0 |
| 2016-08-17 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 0 |
| 2016-08-16 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 0 |
| 2016-08-15 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 0 |
| 2016-08-12 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 0 |
| 2016-08-11 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 0 |
| 2016-08-10 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 0 |
| 2016-08-09 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 28 |
| 2016-08-08 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 100 |
| 2016-08-05 | $12.31 | $12.31 | $12.31 | $12.31 | $10.45 | 0 |
| 2016-08-04 | $12.31 | $12.31 | $12.31 | $12.31 | $10.45 | 648 |
| 2016-08-03 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 20 |
| 2016-08-02 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 0 |
| 2016-08-01 | $12.55 | $12.55 | $12.55 | $12.55 | $10.65 | 4,000 |
| 2016-07-29 | $12.70 | $12.70 | $12.70 | $12.70 | $10.78 | 459 |
| 2016-07-28 | $12.65 | $12.65 | $12.65 | $12.65 | $10.73 | 1,522 |
| 2016-07-27 | $12.65 | $12.65 | $12.65 | $12.65 | $10.73 | 300 |
| 2016-07-26 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 0 |
| 2016-07-25 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 0 |
| 2016-07-22 | $12.50 | $12.60 | $12.50 | $12.60 | $10.69 | 500 |
| 2016-07-21 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 0 |
| 2016-07-20 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 0 |
| 2016-07-19 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 460 |
| 2016-07-18 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 0 |
| 2016-07-15 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 300 |
| 2016-07-14 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 0 |
| 2016-07-13 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 0 |
| 2016-07-12 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 0 |
| 2016-07-11 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 12 |
| 2016-07-08 | $12.59 | $12.60 | $12.59 | $12.60 | $10.69 | 1,000 |
| 2016-07-07 | $12.58 | $12.58 | $12.58 | $12.58 | $10.67 | 0 |
| 2016-07-06 | $12.58 | $12.58 | $12.58 | $12.58 | $10.67 | 100 |
| 2016-07-05 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 0 |
| 2016-07-01 | $12.60 | $12.60 | $12.60 | $12.60 | $10.69 | 500 |
| 2016-06-30 | $12.50 | $12.50 | $12.50 | $12.50 | $10.61 | 0 |
| 2016-06-29 | $12.50 | $12.50 | $12.50 | $12.50 | $10.44 | 0 |
| 2016-06-28 | $12.50 | $12.50 | $12.50 | $12.50 | $10.44 | 0 |
| 2016-06-27 | $12.50 | $12.50 | $12.50 | $12.50 | $10.44 | 0 |
| 2016-06-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.44 | 3,000 |
| 2016-06-23 | $12.50 | $12.50 | $12.50 | $12.50 | $10.44 | 0 |
| 2016-06-22 | $12.50 | $12.50 | $12.50 | $12.50 | $10.44 | 0 |
| 2016-06-21 | $12.50 | $12.50 | $12.50 | $12.50 | $10.44 | 0 |
| 2016-06-20 | $12.50 | $12.50 | $12.50 | $12.50 | $10.44 | 0 |
| 2016-06-17 | $12.50 | $12.50 | $12.50 | $12.50 | $10.44 | 0 |
| 2016-06-16 | $12.50 | $12.50 | $12.50 | $12.50 | $10.44 | 0 |
| 2016-06-15 | $12.52 | $12.52 | $12.18 | $12.50 | $10.44 | 850 |
| 2016-06-14 | $12.77 | $12.77 | $12.75 | $12.75 | $10.65 | 10,000 |
| 2016-06-13 | $12.77 | $12.77 | $12.75 | $12.76 | $10.66 | 0 |
| 2016-06-10 | $12.76 | $12.76 | $12.76 | $12.76 | $10.66 | 0 |
| 2016-06-09 | $12.76 | $12.76 | $12.76 | $12.76 | $10.66 | 0 |
| 2016-06-08 | $12.76 | $12.76 | $12.76 | $12.76 | $10.66 | 0 |
| 2016-06-07 | $12.76 | $12.76 | $12.76 | $12.76 | $10.66 | 0 |
| 2016-06-06 | $12.76 | $12.76 | $12.76 | $12.76 | $10.66 | 0 |
| 2016-06-03 | $12.76 | $12.76 | $12.76 | $12.76 | $10.66 | 1,000 |
| 2016-06-02 | $12.76 | $12.76 | $12.76 | $12.76 | $10.66 | 0 |
| 2016-06-01 | $12.76 | $12.76 | $12.76 | $12.76 | $10.66 | 0 |
| 2016-05-31 | $12.76 | $12.76 | $12.76 | $12.76 | $10.66 | 140 |
| 2016-05-27 | $12.75 | $12.75 | $12.75 | $12.75 | $10.65 | 0 |
| 2016-05-26 | $12.75 | $12.75 | $12.75 | $12.75 | $10.65 | 0 |
| 2016-05-25 | $12.75 | $12.75 | $12.75 | $12.75 | $10.65 | 810 |
| 2016-05-24 | $12.75 | $12.90 | $12.75 | $12.90 | $10.77 | 307 |
| 2016-05-23 | $12.90 | $12.90 | $12.90 | $12.90 | $10.77 | 0 |
| 2016-05-20 | $12.62 | $12.90 | $12.62 | $12.90 | $10.77 | 395 |
| 2016-05-19 | $12.60 | $12.60 | $12.60 | $12.60 | $10.52 | 500 |
| 2016-05-18 | $12.60 | $12.60 | $12.60 | $12.60 | $10.52 | 0 |
| 2016-05-17 | $12.75 | $12.75 | $12.60 | $12.60 | $10.52 | 1,090 |
| 2016-05-16 | $12.70 | $12.70 | $12.70 | $12.70 | $10.61 | 575 |
| 2016-05-13 | $12.70 | $12.70 | $12.70 | $12.70 | $10.61 | 100 |
| 2016-05-12 | $12.69 | $12.70 | $12.60 | $12.60 | $10.52 | 1,205 |
| 2016-05-11 | $12.60 | $12.60 | $12.60 | $12.60 | $10.52 | 0 |
| 2016-05-10 | $12.60 | $12.60 | $12.60 | $12.60 | $10.52 | 0 |
| 2016-05-09 | $12.60 | $12.60 | $12.60 | $12.60 | $10.52 | 2,700 |
| 2016-05-06 | $12.60 | $12.60 | $12.60 | $12.60 | $10.52 | 62 |
| 2016-05-05 | $12.60 | $12.60 | $12.60 | $12.60 | $10.52 | 0 |
| 2016-05-04 | $12.60 | $12.60 | $12.60 | $12.60 | $10.52 | 0 |
| 2016-05-03 | $12.60 | $12.60 | $12.60 | $12.60 | $10.52 | 0 |
| 2016-05-02 | $12.49 | $12.60 | $12.49 | $12.60 | $10.52 | 969 |
| 2016-04-29 | $12.30 | $12.30 | $12.30 | $12.30 | $10.27 | 0 |
| 2016-04-28 | $12.30 | $12.30 | $12.30 | $12.30 | $10.27 | 14 |
| 2016-04-27 | $12.30 | $12.30 | $12.30 | $12.30 | $10.27 | 0 |
| 2016-04-26 | $12.30 | $12.30 | $12.30 | $12.30 | $10.27 | 0 |
| 2016-04-25 | $12.30 | $12.30 | $12.30 | $12.30 | $10.27 | 0 |
| 2016-04-22 | $12.30 | $12.30 | $12.30 | $12.30 | $10.27 | 0 |
| 2016-04-21 | $12.30 | $12.30 | $12.30 | $12.30 | $10.27 | 14,000 |
| 2016-04-20 | $12.49 | $12.49 | $12.49 | $12.49 | $10.43 | 0 |
| 2016-04-19 | $12.49 | $12.49 | $12.49 | $12.49 | $10.43 | 197 |
| 2016-04-18 | $12.50 | $12.50 | $12.50 | $12.50 | $10.44 | 100 |
| 2016-04-15 | $12.45 | $12.45 | $12.45 | $12.45 | $10.40 | 0 |
| 2016-04-14 | $12.45 | $12.45 | $12.45 | $12.45 | $10.40 | 131 |
| 2016-04-13 | $12.45 | $12.45 | $12.45 | $12.45 | $10.40 | 200 |
| 2016-04-12 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 1,500 |
| 2016-04-11 | $11.95 | $12.01 | $11.95 | $12.01 | $10.03 | 13,401 |
| 2016-04-08 | $11.95 | $11.95 | $11.95 | $11.95 | $9.98 | 0 |
| 2016-04-07 | $11.95 | $11.95 | $11.95 | $11.95 | $9.98 | 2,785 |
| 2016-04-06 | $11.95 | $11.95 | $11.95 | $11.95 | $9.98 | 65 |
| 2016-04-05 | $11.95 | $11.95 | $11.95 | $11.95 | $9.98 | 0 |
| 2016-04-04 | $12.00 | $12.00 | $11.95 | $11.95 | $9.98 | 2,766 |
| 2016-04-01 | $11.90 | $11.90 | $11.90 | $11.90 | $9.94 | 0 |
| 2016-03-31 | $11.89 | $11.90 | $11.89 | $11.90 | $9.94 | 234 |
| 2016-03-30 | $11.89 | $11.89 | $11.80 | $11.82 | $9.87 | 2,715 |
| 2016-03-29 | $11.85 | $11.85 | $11.85 | $11.85 | $9.90 | 850 |
| 2016-03-28 | $11.95 | $11.98 | $11.85 | $11.85 | $9.90 | 450 |
| 2016-03-24 | $11.98 | $11.98 | $11.98 | $11.98 | $10.01 | 0 |
| 2016-03-23 | $11.98 | $11.98 | $11.98 | $11.98 | $10.01 | 1,807 |
| 2016-03-22 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 100 |
| 2016-03-21 | $11.76 | $11.76 | $11.76 | $11.76 | $9.82 | 400 |
| 2016-03-18 | $11.95 | $11.95 | $11.95 | $11.95 | $9.98 | 0 |
| 2016-03-17 | $11.95 | $11.95 | $11.95 | $11.95 | $9.98 | 0 |
| 2016-03-16 | $11.95 | $11.95 | $11.95 | $11.95 | $9.98 | 60 |
| 2016-03-15 | $11.95 | $11.95 | $11.95 | $11.95 | $9.98 | 0 |
| 2016-03-14 | $11.95 | $11.95 | $11.95 | $11.95 | $9.98 | 0 |
| 2016-03-11 | $11.95 | $11.95 | $11.95 | $11.95 | $9.98 | 1,000 |
| 2016-03-10 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 700 |
| 2016-03-09 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 0 |
| 2016-03-08 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 75 |
| 2016-03-07 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 0 |
| 2016-03-04 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 0 |
| 2016-03-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 0 |
| 2016-03-02 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 0 |
| 2016-03-01 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 0 |
| 2016-02-29 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 100 |
| 2016-02-26 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 0 |
| 2016-02-25 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 0 |
| 2016-02-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 50 |
| 2016-02-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 0 |
| 2016-02-22 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 0 |
| 2016-02-19 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 100 |
| 2016-02-18 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 450 |
| 2016-02-17 | $12.40 | $12.40 | $12.40 | $12.40 | $10.36 | 0 |
| 2016-02-16 | $12.40 | $12.40 | $12.40 | $12.40 | $10.36 | 255 |
| 2016-02-12 | $11.80 | $11.80 | $11.60 | $11.60 | $9.69 | 518 |
| 2016-02-11 | $11.80 | $11.80 | $11.56 | $11.56 | $9.65 | 757 |
| 2016-02-10 | $12.00 | $12.00 | $11.85 | $11.85 | $9.90 | 810 |
| 2016-02-09 | $12.27 | $12.36 | $12.27 | $12.36 | $10.32 | 400 |
| 2016-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 123 |
| 2016-02-05 | $11.99 | $11.99 | $11.76 | $11.85 | $9.90 | 450 |
| 2016-02-04 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 14 |
| 2016-02-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 0 |
| 2016-02-02 | $12.00 | $12.00 | $12.00 | $12.00 | $10.02 | 550 |
| 2016-02-01 | $12.27 | $12.27 | $12.27 | $12.27 | $10.25 | 0 |
| 2016-01-29 | $12.27 | $12.27 | $12.27 | $12.27 | $10.25 | 445 |
| 2016-01-28 | $12.27 | $12.27 | $12.27 | $12.27 | $10.25 | 252 |
| 2016-01-27 | $11.80 | $11.80 | $11.80 | $11.80 | $9.86 | 0 |
| 2016-01-26 | $11.80 | $11.80 | $11.80 | $11.80 | $9.86 | 0 |
| 2016-01-25 | $11.80 | $11.80 | $11.80 | $11.80 | $9.86 | 0 |
| 2016-01-22 | $11.80 | $11.80 | $11.80 | $11.80 | $9.86 | 0 |
| 2016-01-21 | $11.80 | $11.80 | $11.80 | $11.80 | $9.86 | 300 |
| 2016-01-20 | $12.36 | $12.36 | $11.80 | $11.80 | $9.86 | 4,564 |
| 2016-01-19 | $12.50 | $12.50 | $12.50 | $12.50 | $10.44 | 2,050 |
| 2016-01-15 | $12.45 | $12.45 | $12.45 | $12.45 | $10.40 | 29 |
| 2016-01-14 | $12.45 | $12.45 | $12.45 | $12.45 | $10.40 | 0 |
| 2016-01-13 | $12.45 | $12.45 | $12.45 | $12.45 | $10.40 | 0 |
| 2016-01-12 | $12.45 | $12.45 | $12.45 | $12.45 | $10.40 | 0 |
| 2016-01-11 | $12.45 | $12.45 | $12.45 | $12.45 | $10.40 | 4,500 |
| 2016-01-08 | $12.37 | $12.45 | $12.36 | $12.45 | $10.40 | 7,921 |
| 2016-01-07 | $12.50 | $12.50 | $12.50 | $12.50 | $10.44 | 200 |
| 2016-01-06 | $12.50 | $12.50 | $12.46 | $12.50 | $10.44 | 2,514 |
| 2016-01-05 | $12.75 | $12.75 | $12.75 | $12.75 | $10.49 | 310 |
| 2016-01-04 | $12.75 | $12.79 | $12.75 | $12.79 | $10.52 | 295 |
| 2015-12-31 | $12.75 | $12.75 | $12.75 | $12.75 | $10.49 | 0 |
| 2015-12-30 | $12.75 | $12.75 | $12.75 | $12.75 | $10.49 | 350 |
| 2015-12-29 | $12.13 | $12.13 | $12.13 | $12.13 | $9.98 | 1,300 |
| 2015-12-28 | $12.25 | $12.25 | $12.13 | $12.13 | $9.98 | 1,300 |
| 2015-12-24 | $12.45 | $12.45 | $12.45 | $12.45 | $10.24 | 100 |
| 2015-12-23 | $12.26 | $12.40 | $12.26 | $12.40 | $10.20 | 505 |
| 2015-12-22 | $12.40 | $12.40 | $12.40 | $12.40 | $10.20 | 0 |
| 2015-12-21 | $12.40 | $12.40 | $12.40 | $12.40 | $10.20 | 0 |
| 2015-12-18 | $12.40 | $12.40 | $12.40 | $12.40 | $10.20 | 22,318 |
| 2015-12-17 | $12.05 | $12.40 | $12.05 | $12.40 | $10.20 | 22,318 |
| 2015-12-16 | $12.00 | $12.00 | $12.00 | $12.00 | $9.87 | 0 |
| 2015-12-15 | $12.00 | $12.00 | $12.00 | $12.00 | $9.87 | 0 |
| 2015-12-14 | $12.00 | $12.00 | $12.00 | $12.00 | $9.87 | 2,135 |
| 2015-12-11 | $11.80 | $11.80 | $11.80 | $11.80 | $9.71 | 0 |
| 2015-12-10 | $11.80 | $11.80 | $11.80 | $11.80 | $9.71 | 2,016 |
| 2015-12-09 | $11.80 | $11.80 | $11.80 | $11.80 | $9.71 | 0 |
| 2015-12-08 | $11.80 | $11.80 | $11.80 | $11.80 | $9.71 | 400 |
| 2015-12-07 | $11.90 | $11.90 | $11.80 | $11.80 | $9.71 | 400 |
| 2015-12-04 | $11.90 | $11.90 | $11.90 | $11.90 | $9.79 | 0 |
| 2015-12-03 | $11.90 | $11.90 | $11.90 | $11.90 | $9.79 | 500 |
| 2015-12-02 | $11.87 | $11.87 | $11.87 | $11.87 | $9.77 | 0 |
| 2015-12-01 | $11.87 | $11.87 | $11.87 | $11.87 | $9.77 | 0 |
| 2015-11-30 | $11.87 | $11.87 | $11.87 | $11.87 | $9.77 | 200 |
| 2015-11-27 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-11-25 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-11-24 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-11-23 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-11-20 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-11-19 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-11-18 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 1,000 |
| 2015-11-17 | $11.90 | $11.90 | $11.65 | $11.65 | $9.58 | 1,000 |
| 2015-11-16 | $11.90 | $11.90 | $11.90 | $11.90 | $9.79 | 0 |
| 2015-11-13 | $11.90 | $11.90 | $11.90 | $11.90 | $9.79 | 1,000 |
| 2015-11-12 | $11.90 | $11.90 | $11.65 | $11.65 | $9.58 | 1,000 |
| 2015-11-11 | $11.90 | $11.90 | $11.90 | $11.90 | $9.79 | 0 |
| 2015-11-10 | $11.90 | $11.90 | $11.90 | $11.90 | $9.79 | 13 |
| 2015-11-09 | $11.90 | $11.90 | $11.90 | $11.90 | $9.79 | 0 |
| 2015-11-06 | $11.90 | $11.90 | $11.90 | $11.90 | $9.79 | 114 |
| 2015-11-05 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-11-04 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-11-03 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-11-02 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-10-30 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 100 |
| 2015-10-29 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-10-28 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-10-27 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-10-26 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-10-23 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-10-22 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-10-21 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-10-20 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 2,679 |
| 2015-10-19 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-10-16 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 100 |
| 2015-10-15 | $11.70 | $11.70 | $11.60 | $11.61 | $9.55 | 0 |
| 2015-10-14 | $11.70 | $11.70 | $11.60 | $11.61 | $9.55 | 0 |
| 2015-10-13 | $11.70 | $11.70 | $11.60 | $11.61 | $9.55 | 0 |
| 2015-10-12 | $11.70 | $11.70 | $11.60 | $11.61 | $9.55 | 0 |
| 2015-10-09 | $11.70 | $11.70 | $11.60 | $11.61 | $9.55 | 0 |
| 2015-10-08 | $11.70 | $11.70 | $11.60 | $11.61 | $9.55 | 0 |
| 2015-10-07 | $11.70 | $11.70 | $11.60 | $11.61 | $9.55 | 1,000 |
| 2015-10-06 | $11.75 | $11.75 | $11.70 | $11.75 | $9.67 | 0 |
| 2015-10-05 | $11.75 | $11.75 | $11.70 | $11.75 | $9.67 | 0 |
| 2015-10-02 | $11.75 | $11.75 | $11.70 | $11.75 | $9.67 | 0 |
| 2015-10-01 | $11.75 | $11.75 | $11.70 | $11.75 | $9.67 | 0 |
| 2015-09-30 | $11.75 | $11.75 | $11.70 | $11.75 | $9.67 | 0 |
| 2015-09-29 | $11.75 | $11.75 | $11.70 | $11.75 | $9.67 | 0 |
| 2015-09-28 | $11.75 | $11.75 | $11.70 | $11.75 | $9.67 | 0 |
| 2015-09-25 | $11.75 | $11.75 | $11.70 | $11.75 | $9.67 | 0 |
| 2015-09-24 | $11.75 | $11.75 | $11.70 | $11.75 | $9.67 | 0 |
| 2015-09-23 | $11.75 | $11.75 | $11.70 | $11.75 | $9.67 | 5,200 |
| 2015-09-22 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-09-21 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-09-18 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-09-17 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-09-16 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-09-15 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 8,167 |
| 2015-09-14 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-09-11 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-09-10 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 200 |
| 2015-09-09 | $11.80 | $11.80 | $11.75 | $11.75 | $9.67 | 1,401 |
| 2015-09-08 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-09-04 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-09-03 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 6,100 |
| 2015-09-02 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 400 |
| 2015-09-01 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 1,485 |
| 2015-08-31 | $11.70 | $11.75 | $11.70 | $11.75 | $9.67 | 0 |
| 2015-08-28 | $11.70 | $11.75 | $11.70 | $11.75 | $9.67 | 0 |
| 2015-08-27 | $11.70 | $11.75 | $11.70 | $11.75 | $9.67 | 7,380 |
| 2015-08-26 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-08-25 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 415 |
| 2015-08-24 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-08-21 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 200 |
| 2015-08-20 | $11.67 | $11.67 | $11.67 | $11.67 | $9.60 | 0 |
| 2015-08-19 | $11.76 | $11.77 | $11.67 | $11.67 | $9.60 | 923 |
| 2015-08-18 | $11.79 | $11.79 | $11.76 | $11.76 | $9.67 | 600 |
| 2015-08-17 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-08-14 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-08-13 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-08-12 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-08-11 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-08-10 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 244 |
| 2015-08-07 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-08-06 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 300 |
| 2015-08-05 | $11.80 | $11.80 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-08-04 | $11.80 | $11.80 | $11.75 | $11.75 | $9.67 | 0 |
| 2015-08-03 | $11.80 | $11.80 | $11.75 | $11.75 | $9.67 | 2,302 |
| 2015-07-31 | $11.75 | $11.75 | $11.75 | $11.75 | $9.67 | 19 |
| 2015-07-30 | $11.77 | $11.80 | $11.75 | $11.75 | $9.67 | 2,156 |
| 2015-07-29 | $11.68 | $11.68 | $11.68 | $11.68 | $9.61 | 0 |
| 2015-07-28 | $11.68 | $11.68 | $11.68 | $11.68 | $9.61 | 0 |
| 2015-07-27 | $11.68 | $11.68 | $11.68 | $11.68 | $9.61 | 113 |
| 2015-07-24 | $11.80 | $11.80 | $11.75 | $11.75 | $9.67 | 700 |
| 2015-07-23 | $11.65 | $11.75 | $11.65 | $11.75 | $9.67 | 1,400 |
| 2015-07-22 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 0 |
| 2015-07-21 | $11.65 | $11.65 | $11.65 | $11.65 | $9.58 | 398 |
| 2015-07-20 | $11.63 | $11.63 | $11.63 | $11.63 | $9.56 | 0 |
| 2015-07-17 | $11.60 | $11.63 | $11.60 | $11.63 | $9.56 | 600 |
| 2015-07-16 | $11.50 | $11.50 | $11.50 | $11.50 | $9.46 | 888 |
| 2015-07-15 | $11.40 | $11.49 | $11.25 | $11.25 | $9.26 | 6,730 |
| 2015-07-14 | $11.50 | $11.55 | $11.50 | $11.50 | $9.46 | 0 |
| 2015-07-13 | $11.50 | $11.55 | $11.50 | $11.50 | $9.46 | 0 |
| 2015-07-10 | $11.50 | $11.55 | $11.50 | $11.50 | $9.46 | 0 |
| 2015-07-09 | $11.50 | $11.55 | $11.50 | $11.50 | $9.46 | 0 |
| 2015-07-08 | $11.50 | $11.55 | $11.50 | $11.50 | $9.46 | 626 |
| 2015-07-07 | $11.32 | $11.32 | $11.32 | $11.32 | $9.31 | 80 |
| 2015-07-06 | $11.50 | $11.50 | $11.25 | $11.25 | $9.26 | 0 |
| 2015-07-02 | $11.50 | $11.50 | $11.25 | $11.25 | $9.26 | 0 |
| 2015-07-01 | $11.50 | $11.50 | $11.25 | $11.25 | $9.26 | 0 |
| 2015-06-30 | $11.45 | $11.50 | $11.45 | $11.50 | $9.31 | 4,144 |
| 2015-06-29 | $11.50 | $11.50 | $11.25 | $11.25 | $9.11 | 3,702 |
| 2015-06-26 | $11.55 | $11.55 | $11.50 | $11.50 | $9.31 | 200 |
| 2015-06-25 | $11.50 | $11.50 | $11.50 | $11.50 | $9.31 | 700 |
| 2015-06-24 | $11.50 | $11.50 | $11.50 | $11.50 | $9.31 | 0 |
| 2015-06-23 | $11.50 | $11.50 | $11.50 | $11.50 | $9.31 | 100 |
| 2015-06-22 | $11.36 | $11.36 | $11.36 | $11.36 | $9.20 | 100 |
| 2015-06-19 | $11.39 | $11.39 | $11.39 | $11.39 | $9.22 | 100 |
| 2015-06-18 | $11.50 | $11.50 | $11.50 | $11.50 | $9.31 | 0 |
| 2015-06-17 | $11.50 | $11.50 | $11.50 | $11.50 | $9.31 | 3,600 |
| 2015-06-16 | $11.46 | $11.46 | $11.46 | $11.46 | $9.28 | 300 |
| 2015-06-15 | $11.50 | $11.50 | $11.47 | $11.50 | $9.31 | 0 |
| 2015-06-12 | $11.50 | $11.50 | $11.47 | $11.50 | $9.31 | 0 |
| 2015-06-11 | $11.50 | $11.50 | $11.47 | $11.50 | $9.31 | 28 |
| 2015-06-10 | $11.50 | $11.50 | $11.47 | $11.50 | $9.31 | 0 |
| 2015-06-09 | $11.50 | $11.50 | $11.47 | $11.50 | $9.31 | 0 |
| 2015-06-08 | $11.50 | $11.50 | $11.47 | $11.50 | $9.31 | 4,602 |
| 2015-06-05 | $11.50 | $11.55 | $11.50 | $11.50 | $9.31 | 1,502 |
| 2015-06-04 | $11.41 | $11.50 | $11.41 | $11.50 | $9.31 | 20 |
| 2015-06-03 | $11.41 | $11.50 | $11.41 | $11.50 | $9.31 | 0 |
| 2015-06-02 | $11.41 | $11.50 | $11.41 | $11.50 | $9.31 | 0 |
| 2015-06-01 | $11.41 | $11.50 | $11.41 | $11.50 | $9.31 | 0 |
| 2015-05-29 | $11.41 | $11.50 | $11.41 | $11.50 | $9.31 | 1,120 |
| 2015-05-28 | $11.55 | $11.55 | $11.40 | $11.40 | $9.23 | 4,330 |
| 2015-05-27 | $11.75 | $11.75 | $11.40 | $11.45 | $9.27 | 2,190 |
| 2015-05-26 | $11.74 | $11.74 | $11.74 | $11.74 | $9.51 | 0 |
| 2015-05-22 | $11.74 | $11.74 | $11.74 | $11.74 | $9.51 | 313 |
| 2015-05-21 | $11.71 | $11.71 | $11.65 | $11.65 | $9.43 | 3,689 |
| 2015-05-20 | $11.71 | $11.71 | $11.71 | $11.71 | $9.48 | 500 |
| 2015-05-19 | $11.78 | $11.78 | $11.75 | $11.75 | $9.51 | 1,510 |
| 2015-05-18 | $11.76 | $11.77 | $11.76 | $11.76 | $9.52 | 1,880 |
| 2015-05-15 | $11.73 | $11.73 | $11.73 | $11.73 | $9.50 | 0 |
| 2015-05-14 | $11.73 | $11.73 | $11.73 | $11.73 | $9.50 | 0 |
| 2015-05-13 | $11.73 | $11.73 | $11.73 | $11.73 | $9.50 | 0 |
| 2015-05-12 | $11.73 | $11.73 | $11.73 | $11.73 | $9.50 | 0 |
| 2015-05-11 | $11.73 | $11.73 | $11.73 | $11.73 | $9.50 | 300 |
| 2015-05-08 | $11.80 | $11.80 | $11.80 | $11.80 | $9.55 | 0 |
| 2015-05-07 | $11.80 | $11.80 | $11.80 | $11.80 | $9.55 | 0 |
| 2015-05-06 | $11.80 | $11.80 | $11.80 | $11.80 | $9.55 | 400 |
| 2015-05-05 | $11.80 | $11.80 | $11.76 | $11.76 | $9.52 | 0 |
| 2015-05-04 | $11.80 | $11.80 | $11.76 | $11.76 | $9.52 | 63 |
| 2015-05-01 | $11.80 | $11.80 | $11.76 | $11.76 | $9.52 | 0 |
| 2015-04-30 | $11.80 | $11.80 | $11.76 | $11.76 | $9.52 | 0 |
| 2015-04-29 | $11.80 | $11.80 | $11.76 | $11.76 | $9.52 | 0 |
| 2015-04-28 | $11.80 | $11.80 | $11.76 | $11.76 | $9.52 | 2,937 |
| 2015-04-27 | $11.80 | $11.82 | $11.76 | $11.80 | $9.55 | 4,600 |
| 2015-04-24 | $11.78 | $11.89 | $11.76 | $11.78 | $9.54 | 10,594 |
| 2015-04-23 | $11.75 | $11.78 | $11.75 | $11.78 | $9.54 | 750 |
| 2015-04-22 | $11.73 | $11.73 | $11.73 | $11.73 | $9.50 | 300 |
Benchmark Bankshares Inc (BMBN) News Headlines
Recent Benchmark Bankshares Inc (BMBN) News
Similar Companies to Benchmark Bankshares Inc (BMBN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| Allspring Discovery Fd. USD Class ADMIN | WFDDX | -- | -- | -- |
| Sagicor Financial Company Ltd | SGCFF | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS | FSVVX | -- | -- | -- |
| BARON HEALTH CARE FUND INSTITUTIONAL SHARES | BHCHX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| Core Alternative ETF | CCOR | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |