Bank of Santa Clarita (CA) (BSCA) Exchange: OTCBB
Data as of May 21, 2024
$14.76 ($0.00) 0.00%
Bank of Santa Clarita (CA) - Daily Information
Click for more stock information on Bank of Santa Clarita (CA).| Daily Information | Data |
|---|---|
| Date | May 21, 2024 |
| Open | $14.76 |
| Previous Close | $14.76 |
| High | $14.76 |
| Low | $14.76 |
| Adjusted Open | $14.76 |
| Previous Adjusted Close | $14.76 |
| Adjusted High | $14.76 |
| Adjusted Low | $14.76 |
Invest in Bank of Santa Clarita (CA) (BSCA)
Key People Bank of Santa Clarita (CA)
| Employee | Position |
|---|---|
| Frank D. Di Tomaso | Executive Chairman & Chief Executive Officer |
| Carol Morrissey | Senior Vice President & Manager-Central Operations |
| Philippe G. Masbanji | Chief Financial Officer & Executive Vice President |
| Eric R. Jensen | Senior VP & Manager-Information Services |
| Elizabeth Hopp | Chief Banking Officer & Executive Vice President |
| Gregory A. Weinberg | Chief Credit Officer & Executive Vice President |
| John M. Vescovo | Chief Risk Officer & Executive Vice President |
| Shawn C. Shambaugh | Vice Chairman |
| David Finkelstein | Director |
| Carl J. Kanowsky | Director |
| Margaret L. Lauffer | Director |
| Thomas Pelino | Director |
| Steven S. Sansone | Director |
| Paul R. Di Tomaso | Director |
| Dwight D. Ham | Director |
| Rick Graniere | Director |
| David J. Di Tomaso | Director |
| Stephanie M. Stephens | Senior Vice President & Controller |
Historical Stock Data for Bank of Santa Clarita (CA) (BSCA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-06 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2021-10-05 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2021-10-04 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2021-10-01 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2021-09-30 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2021-09-29 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2021-09-28 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2021-09-27 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2021-09-24 | $15.25 | $15.50 | $14.76 | $14.76 | $14.76 | 2,212 |
| 2021-09-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 400 |
| 2021-09-22 | $14.95 | $15.00 | $14.75 | $15.00 | $15.00 | 20,666 |
| 2021-09-21 | $14.99 | $14.99 | $14.95 | $14.95 | $14.95 | 300 |
| 2021-09-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2021-09-17 | $14.75 | $15.00 | $14.75 | $15.00 | $15.00 | 700 |
| 2021-09-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2021-09-15 | $14.30 | $14.50 | $14.30 | $14.50 | $14.50 | 16,250 |
| 2021-09-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 7 |
| 2021-09-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2021-09-10 | $14.25 | $14.50 | $14.25 | $14.50 | $14.50 | 8,308 |
| 2021-09-09 | $14.25 | $14.25 | $14.15 | $14.25 | $14.25 | 1,584 |
| 2021-09-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 282 |
| 2021-09-07 | $14.24 | $14.25 | $14.24 | $14.25 | $14.25 | 2,750 |
| 2021-09-03 | $14.05 | $14.24 | $14.05 | $14.24 | $14.24 | 2,018 |
| 2021-09-02 | $14.15 | $14.25 | $14.00 | $14.25 | $14.25 | 19,747 |
| 2021-09-01 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 450 |
| 2021-08-31 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 150 |
| 2021-08-30 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 151 |
| 2021-08-27 | $14.00 | $14.10 | $14.00 | $14.10 | $14.10 | 11,350 |
| 2021-08-26 | $14.05 | $14.05 | $13.90 | $14.05 | $14.05 | 6,066 |
| 2021-08-25 | $14.10 | $14.10 | $13.81 | $14.10 | $14.10 | 400 |
| 2021-08-24 | $14.10 | $14.10 | $13.80 | $14.10 | $14.10 | 2,347 |
| 2021-08-23 | $13.80 | $14.15 | $13.75 | $14.15 | $14.15 | 5,650 |
| 2021-08-20 | $14.05 | $14.10 | $14.05 | $14.10 | $14.10 | 300 |
| 2021-08-19 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 40 |
| 2021-08-18 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2021-08-17 | $13.95 | $14.15 | $13.95 | $14.15 | $14.15 | 2,000 |
| 2021-08-16 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2021-08-13 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2021-08-12 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2021-08-11 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 100 |
| 2021-08-10 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 1,500 |
| 2021-08-09 | $14.20 | $14.25 | $14.20 | $14.24 | $14.24 | 1,550 |
| 2021-08-06 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2021-08-05 | $13.75 | $14.10 | $13.75 | $14.10 | $14.10 | 5,708 |
| 2021-08-04 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2021-08-03 | $13.70 | $13.85 | $13.70 | $13.85 | $13.85 | 400 |
| 2021-08-02 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 12 |
| 2021-07-30 | $13.80 | $13.98 | $13.70 | $13.98 | $13.98 | 3,642 |
| 2021-07-29 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 250 |
| 2021-07-28 | $13.80 | $14.19 | $13.80 | $14.19 | $14.19 | 1,600 |
| 2021-07-27 | $13.55 | $13.80 | $13.55 | $13.80 | $13.80 | 700 |
| 2021-07-26 | $13.60 | $13.85 | $13.60 | $13.85 | $13.85 | 1,100 |
| 2021-07-23 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-07-22 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-07-21 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-07-20 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-07-19 | $13.75 | $13.94 | $13.60 | $13.94 | $13.94 | 1,440 |
| 2021-07-16 | $13.75 | $14.00 | $13.75 | $14.00 | $14.00 | 825 |
| 2021-07-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2021-07-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2021-07-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2021-07-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2021-07-09 | $13.70 | $13.90 | $13.70 | $13.90 | $13.90 | 7,134 |
| 2021-07-08 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 4 |
| 2021-07-07 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2021-07-06 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 7 |
| 2021-07-02 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 100 |
| 2021-07-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 200 |
| 2021-06-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-06-29 | $13.70 | $14.00 | $13.70 | $14.00 | $14.00 | 2,200 |
| 2021-06-28 | $13.70 | $13.90 | $13.70 | $13.90 | $13.90 | 400 |
| 2021-06-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1 |
| 2021-06-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-06-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 74 |
| 2021-06-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-06-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-06-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-06-17 | $13.65 | $14.00 | $13.65 | $14.00 | $14.00 | 550 |
| 2021-06-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-06-15 | $13.65 | $14.25 | $13.65 | $14.25 | $14.25 | 3,090 |
| 2021-06-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2021-06-11 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 9,700 |
| 2021-06-10 | $13.65 | $13.70 | $13.65 | $13.70 | $13.70 | 12,000 |
| 2021-06-09 | $13.60 | $13.60 | $13.55 | $13.60 | $13.60 | 12,825 |
| 2021-06-08 | $13.65 | $13.70 | $13.65 | $13.70 | $13.70 | 15,600 |
| 2021-06-07 | $13.50 | $13.50 | $13.45 | $13.50 | $13.50 | 3,200 |
| 2021-06-04 | $13.45 | $13.50 | $13.45 | $13.45 | $13.45 | 53,012 |
| 2021-06-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2021-06-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2021-06-01 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 6,360 |
| 2021-05-28 | $13.35 | $13.50 | $13.35 | $13.50 | $13.50 | 2,500 |
| 2021-05-27 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2021-05-26 | $13.15 | $13.20 | $13.15 | $13.20 | $13.20 | 1,603 |
| 2021-05-25 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 60 |
| 2021-05-24 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 6,710 |
| 2021-05-21 | $13.25 | $13.30 | $13.20 | $13.20 | $13.20 | 2,200 |
| 2021-05-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 200 |
| 2021-05-19 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 100 |
| 2021-05-18 | $12.95 | $13.15 | $12.95 | $13.00 | $13.00 | 110,700 |
| 2021-05-17 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2021-05-14 | $12.94 | $12.97 | $12.94 | $12.97 | $12.97 | 40,000 |
| 2021-05-13 | $12.97 | $12.99 | $12.91 | $12.99 | $12.99 | 21,660 |
| 2021-05-12 | $12.97 | $12.99 | $12.94 | $12.98 | $12.98 | 105,010 |
| 2021-05-11 | $12.97 | $12.99 | $12.94 | $12.99 | $12.99 | 80,789 |
| 2021-05-10 | $12.98 | $12.99 | $12.96 | $12.99 | $12.99 | 21,900 |
| 2021-05-07 | $12.96 | $12.99 | $12.93 | $12.99 | $12.99 | 138,047 |
| 2021-05-06 | $13.04 | $13.04 | $12.93 | $13.00 | $13.00 | 241,970 |
| 2021-05-05 | $13.01 | $13.05 | $13.01 | $13.05 | $13.05 | 5,901 |
| 2021-05-04 | $13.13 | $13.13 | $12.98 | $13.03 | $13.03 | 230,276 |
| 2021-05-03 | $13.14 | $13.14 | $13.12 | $13.12 | $13.12 | 27,504 |
| 2021-04-30 | $13.14 | $13.14 | $13.11 | $13.13 | $13.13 | 34,400 |
| 2021-04-29 | $13.12 | $13.20 | $13.10 | $13.14 | $13.14 | 11,165 |
| 2021-04-28 | $13.19 | $13.19 | $13.05 | $13.07 | $13.07 | 20,280 |
| 2021-04-27 | $13.75 | $13.75 | $13.10 | $13.14 | $13.14 | 239,229 |
| 2021-04-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 200 |
| 2021-04-23 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2021-04-22 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2021-04-21 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2021-04-20 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2021-04-19 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 200 |
| 2021-04-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 160 |
| 2021-04-15 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2021-04-14 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2021-04-13 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2021-04-12 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 200 |
| 2021-04-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2021-04-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2021-04-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 5,220 |
| 2021-04-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 200 |
| 2021-04-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 646 |
| 2021-03-31 | $12.00 | $12.75 | $12.00 | $12.75 | $12.75 | 2,350 |
| 2021-03-30 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2021-03-29 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 1,235 |
| 2021-03-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2021-03-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 38 |
| 2021-03-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,500 |
| 2021-03-23 | $11.61 | $11.65 | $11.50 | $11.65 | $11.65 | 1,750 |
| 2021-03-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2021-03-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2021-03-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2021-03-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2021-03-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 169 |
| 2021-03-15 | $11.01 | $11.46 | $11.01 | $11.46 | $11.46 | 1,220 |
| 2021-03-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2021-03-11 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2021-03-10 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2021-03-09 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 25 |
| 2021-03-08 | $10.87 | $11.40 | $10.87 | $10.87 | $10.87 | 500 |
| 2021-03-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 200 |
| 2021-03-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2021-03-03 | $11.30 | $11.40 | $11.30 | $11.40 | $11.40 | 2,050 |
| 2021-03-02 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2021-03-01 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 100 |
| 2021-02-26 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1,000 |
| 2021-02-25 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2021-02-24 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2021-02-23 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1,000 |
| 2021-02-22 | $11.45 | $11.45 | $11.21 | $11.21 | $11.21 | 2,287 |
| 2021-02-19 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2021-02-18 | $11.12 | $11.20 | $11.12 | $11.12 | $11.12 | 2,454 |
| 2021-02-17 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 2,454 |
| 2021-02-16 | $11.11 | $11.11 | $10.80 | $11.11 | $11.11 | 3,726 |
| 2021-02-12 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 701 |
| 2021-02-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 450 |
| 2021-02-10 | $10.82 | $11.25 | $10.80 | $11.25 | $11.25 | 645 |
| 2021-02-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2021-02-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2021-02-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 110 |
| 2021-02-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-02-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-02-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 19 |
| 2021-02-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-01-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 19 |
| 2021-01-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-01-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 300 |
| 2021-01-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-01-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 126 |
| 2021-01-22 | $10.32 | $10.55 | $10.30 | $10.55 | $10.55 | 900 |
| 2021-01-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-01-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 40 |
| 2021-01-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,465 |
| 2021-01-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 10 |
| 2021-01-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,300 |
| 2021-01-13 | $10.31 | $10.31 | $10.06 | $10.07 | $10.07 | 2,600 |
| 2021-01-12 | $10.30 | $10.35 | $10.03 | $10.30 | $10.30 | 3,890 |
| 2021-01-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
| 2021-01-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-01-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-01-06 | $10.25 | $10.25 | $10.00 | $10.25 | $10.25 | 650 |
| 2021-01-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-01-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2020-12-31 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-12-30 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-12-29 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-12-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-12-24 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-12-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-12-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 709 |
| 2020-12-21 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 1,968 |
| 2020-12-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2020-12-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-12-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-12-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-12-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-12-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-12-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-12-09 | $10.39 | $10.39 | $10.05 | $10.05 | $10.05 | 1,239 |
| 2020-12-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,500 |
| 2020-12-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 210 |
| 2020-12-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-12-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 5 |
| 2020-12-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-12-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 100 |
| 2020-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2020-11-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-11-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-11-24 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 100 |
| 2020-11-23 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2020-11-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 100 |
| 2020-11-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-11-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 25 |
| 2020-11-17 | $11.25 | $11.29 | $11.25 | $11.25 | $11.25 | 200 |
| 2020-11-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2020-11-13 | $10.24 | $10.24 | $9.30 | $9.30 | $9.30 | 200 |
| 2020-11-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2020-11-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-11-09 | $9.25 | $10.25 | $9.25 | $10.25 | $10.25 | 456 |
| 2020-11-06 | $8.91 | $8.91 | $8.89 | $8.89 | $8.89 | 7,975 |
| 2020-11-05 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2020-11-04 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2020-11-03 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2020-11-02 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 100 |
| 2020-10-30 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 100 |
| 2020-10-29 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2020-10-28 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 51 |
| 2020-10-27 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2020-10-26 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 200 |
| 2020-10-23 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2020-10-22 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 44 |
| 2020-10-21 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2020-10-20 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2020-10-19 | $8.16 | $9.13 | $8.16 | $9.13 | $9.13 | 1,900 |
| 2020-10-16 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2020-10-15 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 200 |
| 2020-10-14 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2020-10-13 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2020-10-12 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2020-10-09 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2020-10-08 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1,947 |
| 2020-10-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2020-10-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 48 |
| 2020-10-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2020-10-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2020-10-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2020-09-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2020-09-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2020-09-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 38 |
| 2020-09-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2020-09-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2020-09-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 952 |
| 2020-09-22 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2020-09-21 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 400 |
| 2020-09-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 500 |
| 2020-09-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 250 |
| 2020-09-16 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 157 |
| 2020-09-15 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 10 |
| 2020-09-14 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2020-09-11 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2020-09-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2020-09-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2020-09-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2020-09-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 198 |
| 2020-09-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2020-09-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2020-09-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 100 |
| 2020-08-31 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 200 |
| 2020-08-28 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-08-27 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-08-26 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-08-25 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-08-24 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 100 |
| 2020-08-21 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 65 |
| 2020-08-20 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2020-08-19 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2020-08-18 | $7.85 | $7.85 | $7.70 | $7.71 | $7.71 | 10,017 |
| 2020-08-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2020-08-14 | $7.85 | $7.90 | $7.85 | $7.90 | $7.90 | 390 |
| 2020-08-13 | $7.91 | $7.93 | $7.91 | $7.91 | $7.91 | 5,620 |
| 2020-08-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 20 |
| 2020-08-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 50 |
| 2020-08-10 | $7.96 | $8.00 | $7.96 | $8.00 | $8.00 | 254 |
| 2020-08-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2020-08-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2020-08-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2020-08-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 100 |
| 2020-08-03 | $8.11 | $8.15 | $8.11 | $8.15 | $8.15 | 200 |
| 2020-07-31 | $8.26 | $8.26 | $7.75 | $7.75 | $7.75 | 10,546 |
| 2020-07-30 | $8.60 | $8.77 | $8.30 | $8.35 | $8.35 | 49,074 |
| 2020-07-29 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 4,500 |
| 2020-07-28 | $8.81 | $8.81 | $8.71 | $8.71 | $8.71 | 21,456 |
| 2020-07-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,080 |
| 2020-07-24 | $8.93 | $8.95 | $8.93 | $8.95 | $8.95 | 1,500 |
| 2020-07-23 | $9.25 | $9.25 | $8.90 | $8.90 | $8.90 | 728 |
| 2020-07-22 | $9.56 | $9.60 | $9.25 | $9.25 | $9.25 | 1,150 |
| 2020-07-21 | $9.61 | $9.65 | $9.61 | $9.64 | $9.64 | 1,000 |
| 2020-07-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-15 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 50 |
| 2020-07-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-09 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-08 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-07 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-02 | $9.05 | $9.35 | $9.05 | $9.35 | $9.35 | 340 |
| 2020-07-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2020-06-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 120 |
| 2020-06-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 186 |
| 2020-06-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-06-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-06-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-06-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-06-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-06-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-06-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 70 |
| 2020-06-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2020-06-15 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 1,112 |
| 2020-06-12 | $9.19 | $9.20 | $9.17 | $9.20 | $9.20 | 684 |
| 2020-06-11 | $9.17 | $9.19 | $9.17 | $9.19 | $9.19 | 500 |
| 2020-06-10 | $9.11 | $9.15 | $9.11 | $9.15 | $9.15 | 700 |
| 2020-06-09 | $8.90 | $9.10 | $8.90 | $9.10 | $9.10 | 6,030 |
| 2020-06-08 | $8.90 | $9.10 | $8.89 | $9.10 | $9.10 | 880 |
| 2020-06-05 | $8.63 | $8.90 | $8.56 | $8.90 | $8.90 | 3,230 |
| 2020-06-04 | $8.55 | $8.65 | $8.55 | $8.65 | $8.65 | 1,200 |
| 2020-06-03 | $8.40 | $8.50 | $8.40 | $8.50 | $8.50 | 950 |
| 2020-06-02 | $8.40 | $8.49 | $8.40 | $8.49 | $8.49 | 1,185 |
| 2020-06-01 | $8.31 | $8.40 | $8.30 | $8.40 | $8.40 | 1,215 |
| 2020-05-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-05-28 | $8.31 | $8.35 | $8.31 | $8.35 | $8.35 | 200 |
| 2020-05-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,300 |
| 2020-05-26 | $8.00 | $8.31 | $7.90 | $8.30 | $8.30 | 700 |
| 2020-05-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2020-05-21 | $7.96 | $8.35 | $7.80 | $7.80 | $7.80 | 1,368 |
| 2020-05-20 | $7.81 | $7.85 | $7.81 | $7.85 | $7.85 | 304 |
| 2020-05-19 | $7.60 | $7.75 | $7.56 | $7.61 | $7.61 | 948 |
| 2020-05-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 100 |
| 2020-05-15 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2020-05-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2020-05-13 | $8.59 | $8.59 | $8.55 | $8.55 | $8.55 | 500 |
| 2020-05-12 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2020-05-11 | $8.94 | $8.94 | $8.65 | $8.86 | $8.86 | 400 |
| 2020-05-08 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2020-05-07 | $8.92 | $8.95 | $8.92 | $8.95 | $8.95 | 400 |
| 2020-05-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 100 |
| 2020-05-05 | $8.95 | $8.95 | $8.91 | $8.95 | $8.95 | 701 |
| 2020-05-04 | $8.85 | $8.95 | $8.85 | $8.95 | $8.95 | 448 |
| 2020-05-01 | $8.72 | $8.75 | $8.72 | $8.75 | $8.75 | 232 |
| 2020-04-30 | $8.60 | $8.60 | $8.50 | $8.60 | $8.60 | 7,744 |
| 2020-04-29 | $8.44 | $8.47 | $8.44 | $8.47 | $8.47 | 334 |
| 2020-04-28 | $8.23 | $8.23 | $8.19 | $8.23 | $8.23 | 400 |
| 2020-04-27 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2020-04-24 | $7.94 | $7.99 | $7.94 | $7.99 | $7.99 | 310 |
| 2020-04-23 | $7.40 | $7.94 | $7.40 | $7.94 | $7.94 | 2,500 |
| 2020-04-22 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 100 |
| 2020-04-21 | $7.15 | $7.50 | $7.07 | $7.10 | $7.10 | 12,236 |
| 2020-04-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-04-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 3,864 |
| 2020-04-16 | $7.70 | $7.70 | $7.00 | $7.00 | $7.00 | 2,650 |
| 2020-04-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 254 |
| 2020-04-14 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2020-04-13 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 191 |
| 2020-04-09 | $7.39 | $7.78 | $7.39 | $7.78 | $7.78 | 1,562 |
| 2020-04-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2020-04-07 | $7.35 | $7.40 | $7.35 | $7.40 | $7.40 | 287 |
| 2020-04-06 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2020-04-03 | $7.33 | $7.33 | $7.32 | $7.32 | $7.32 | 1,400 |
| 2020-04-02 | $7.45 | $7.45 | $7.35 | $7.35 | $7.35 | 650 |
| 2020-04-01 | $7.45 | $7.45 | $7.40 | $7.40 | $7.40 | 378 |
| 2020-03-31 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2020-03-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 200 |
| 2020-03-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 200 |
| 2020-03-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-03-25 | $7.31 | $7.50 | $7.12 | $7.50 | $7.50 | 36,550 |
| 2020-03-24 | $7.15 | $7.39 | $7.12 | $7.31 | $7.31 | 5,028 |
| 2020-03-23 | $7.41 | $7.41 | $7.13 | $7.13 | $7.13 | 4,300 |
| 2020-03-20 | $8.56 | $8.60 | $7.02 | $7.70 | $7.70 | 9,225 |
| 2020-03-19 | $8.50 | $8.59 | $8.50 | $8.59 | $8.59 | 351 |
| 2020-03-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 300 |
| 2020-03-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2020-03-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 300 |
| 2020-03-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,200 |
| 2020-03-12 | $11.00 | $11.00 | $10.61 | $10.61 | $10.61 | 450 |
| 2020-03-11 | $10.81 | $11.00 | $10.81 | $11.00 | $11.00 | 1,300 |
| 2020-03-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-03-09 | $11.00 | $11.10 | $11.00 | $11.00 | $11.00 | 460 |
| 2020-03-06 | $12.01 | $12.01 | $11.00 | $11.50 | $11.50 | 2,900 |
| 2020-03-05 | $12.31 | $12.31 | $12.27 | $12.27 | $12.27 | 1,800 |
| 2020-03-04 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2020-03-03 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2020-03-02 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 1 |
| 2020-02-28 | $12.75 | $12.75 | $12.41 | $12.41 | $12.41 | 10,914 |
| 2020-02-27 | $12.85 | $12.85 | $12.75 | $12.75 | $12.75 | 1,212 |
| 2020-02-26 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2020-02-25 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 400 |
| 2020-02-24 | $12.98 | $12.98 | $12.91 | $12.91 | $12.91 | 367 |
| 2020-02-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 10,000 |
| 2020-02-20 | $13.00 | $13.00 | $12.95 | $12.95 | $12.95 | 915 |
| 2020-02-19 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 100 |
| 2020-02-18 | $13.03 | $13.10 | $13.03 | $13.10 | $13.10 | 4,500 |
| 2020-02-14 | $13.05 | $13.05 | $13.02 | $13.02 | $13.02 | 600 |
| 2020-02-13 | $13.00 | $13.04 | $13.00 | $13.04 | $13.04 | 600 |
| 2020-02-12 | $13.05 | $13.05 | $12.96 | $13.00 | $13.00 | 5,261 |
| 2020-02-11 | $13.10 | $13.10 | $13.00 | $13.00 | $13.00 | 972 |
| 2020-02-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-02-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 162 |
| 2020-02-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,700 |
| 2020-02-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,137 |
| 2020-02-04 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2020-02-03 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2020-01-31 | $13.05 | $13.05 | $12.86 | $12.86 | $12.86 | 3,050 |
| 2020-01-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 300 |
| 2020-01-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 200 |
| 2020-01-28 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 354 |
| 2020-01-27 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2020-01-24 | $13.52 | $13.52 | $13.45 | $13.45 | $13.45 | 8,947 |
| 2020-01-23 | $13.60 | $13.60 | $13.59 | $13.59 | $13.59 | 300 |
| 2020-01-22 | $13.75 | $13.75 | $13.60 | $13.60 | $13.60 | 14,177 |
| 2020-01-21 | $13.60 | $13.75 | $13.60 | $13.75 | $13.75 | 25,050 |
| 2020-01-17 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 100 |
| 2020-01-16 | $13.84 | $13.84 | $13.60 | $13.60 | $13.60 | 750 |
| 2020-01-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2020-01-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 1,800 |
| 2020-01-13 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2020-01-10 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 26 |
| 2020-01-09 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2020-01-08 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2020-01-07 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 3 |
| 2020-01-06 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 6 |
| 2020-01-03 | $14.20 | $14.46 | $13.80 | $14.46 | $14.46 | 1,513 |
| 2020-01-02 | $13.90 | $14.20 | $13.90 | $14.20 | $14.20 | 510 |
| 2019-12-31 | $18.00 | $18.00 | $14.00 | $14.21 | $14.21 | 16,174 |
| 2019-12-30 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 2,167 |
| 2019-12-27 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2019-12-26 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2019-12-24 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 150 |
| 2019-12-23 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2019-12-20 | $19.95 | $20.00 | $19.95 | $20.00 | $13.33 | 450 |
| 2019-12-19 | $19.90 | $19.90 | $19.90 | $19.90 | $13.27 | 0 |
| 2019-12-18 | $19.88 | $19.90 | $19.88 | $19.90 | $13.27 | 610 |
| 2019-12-17 | $19.85 | $19.85 | $19.85 | $19.85 | $13.23 | 1,713 |
| 2019-12-16 | $19.82 | $19.82 | $19.82 | $19.82 | $13.21 | 1 |
| 2019-12-13 | $19.82 | $19.82 | $19.82 | $19.82 | $13.21 | 12 |
| 2019-12-12 | $19.85 | $19.85 | $19.82 | $19.82 | $13.21 | 610 |
| 2019-12-11 | $19.81 | $19.81 | $19.81 | $19.81 | $13.21 | 0 |
| 2019-12-10 | $19.81 | $19.81 | $19.80 | $19.81 | $13.21 | 11,400 |
| 2019-12-09 | $19.76 | $19.76 | $19.76 | $19.76 | $13.17 | 0 |
| 2019-12-06 | $19.76 | $19.76 | $19.76 | $19.76 | $13.17 | 0 |
| 2019-12-05 | $19.76 | $19.76 | $19.76 | $19.76 | $13.17 | 0 |
| 2019-12-04 | $19.76 | $19.76 | $19.76 | $19.76 | $13.17 | 0 |
| 2019-12-03 | $19.76 | $19.76 | $19.76 | $19.76 | $13.17 | 0 |
| 2019-12-02 | $19.93 | $19.93 | $19.76 | $19.76 | $13.17 | 7,921 |
| 2019-11-29 | $19.92 | $19.92 | $19.91 | $19.92 | $13.28 | 7,807 |
| 2019-11-27 | $19.92 | $19.92 | $19.92 | $19.92 | $13.28 | 0 |
| 2019-11-26 | $19.92 | $19.92 | $19.92 | $19.92 | $13.28 | 150 |
| 2019-11-25 | $19.93 | $19.95 | $19.93 | $19.95 | $13.30 | 17,365 |
| 2019-11-22 | $20.00 | $20.00 | $19.95 | $19.95 | $13.30 | 20,565 |
| 2019-11-21 | $20.04 | $20.04 | $20.04 | $20.04 | $13.36 | 9,750 |
| 2019-11-20 | $20.04 | $20.04 | $20.00 | $20.00 | $13.33 | 300 |
| 2019-11-19 | $19.90 | $19.90 | $19.90 | $19.90 | $13.27 | 0 |
| 2019-11-18 | $19.90 | $19.90 | $19.90 | $19.90 | $13.27 | 0 |
| 2019-11-15 | $20.00 | $20.00 | $19.90 | $19.90 | $13.27 | 3,871 |
| 2019-11-14 | $19.75 | $20.25 | $19.75 | $20.25 | $13.50 | 2,550 |
| 2019-11-13 | $19.73 | $19.73 | $19.73 | $19.73 | $13.15 | 1,500 |
| 2019-11-12 | $19.70 | $19.70 | $19.70 | $19.70 | $13.13 | 0 |
| 2019-11-11 | $19.70 | $19.70 | $19.70 | $19.70 | $13.13 | 0 |
| 2019-11-08 | $19.70 | $19.70 | $19.70 | $19.70 | $13.13 | 0 |
| 2019-11-07 | $19.70 | $19.70 | $19.70 | $19.70 | $13.13 | 0 |
| 2019-11-06 | $19.70 | $19.73 | $19.70 | $19.70 | $13.13 | 450 |
| 2019-11-05 | $19.70 | $19.70 | $19.70 | $19.70 | $13.13 | 4,650 |
| 2019-11-04 | $19.62 | $19.62 | $19.62 | $19.62 | $13.08 | 0 |
| 2019-11-01 | $19.62 | $19.62 | $19.62 | $19.62 | $13.08 | 0 |
| 2019-10-31 | $19.64 | $19.64 | $19.62 | $19.62 | $13.08 | 7,620 |
| 2019-10-30 | $19.62 | $19.62 | $19.62 | $19.62 | $13.08 | 0 |
| 2019-10-29 | $19.62 | $19.62 | $19.62 | $19.62 | $13.08 | 1,171 |
| 2019-10-28 | $19.70 | $19.70 | $19.62 | $19.62 | $13.08 | 450 |
| 2019-10-25 | $19.62 | $20.00 | $19.62 | $20.00 | $13.33 | 3,096 |
| 2019-10-24 | $19.80 | $20.00 | $19.80 | $20.00 | $13.33 | 450 |
| 2019-10-23 | $19.70 | $19.70 | $19.70 | $19.70 | $13.13 | 0 |
| 2019-10-22 | $19.60 | $19.70 | $19.60 | $19.70 | $13.13 | 2,701 |
| 2019-10-21 | $19.45 | $19.55 | $19.45 | $19.50 | $13.00 | 2,962 |
| 2019-10-18 | $19.43 | $19.43 | $19.43 | $19.43 | $12.95 | 0 |
| 2019-10-17 | $19.41 | $19.43 | $19.41 | $19.43 | $12.95 | 780 |
| 2019-10-16 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 0 |
| 2019-10-15 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 0 |
| 2019-10-14 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 0 |
| 2019-10-11 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 0 |
| 2019-10-10 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 0 |
| 2019-10-09 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 0 |
| 2019-10-08 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 0 |
| 2019-10-07 | $19.44 | $19.45 | $19.44 | $19.45 | $12.96 | 300 |
| 2019-10-04 | $19.40 | $19.44 | $19.40 | $19.44 | $12.96 | 15,000 |
| 2019-10-03 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 0 |
| 2019-10-02 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 0 |
| 2019-10-01 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 0 |
| 2019-09-30 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 240 |
| 2019-09-27 | $19.25 | $19.25 | $19.25 | $19.25 | $12.83 | 0 |
| 2019-09-26 | $19.25 | $19.25 | $19.25 | $19.25 | $12.83 | 750 |
| 2019-09-25 | $19.25 | $19.25 | $19.25 | $19.25 | $12.83 | 750 |
| 2019-09-24 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2019-09-23 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2019-09-20 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2019-09-19 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2019-09-18 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2019-09-17 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2019-09-16 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2019-09-13 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 6,000 |
| 2019-09-12 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2019-09-11 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 1,500 |
| 2019-09-10 | $19.31 | $19.31 | $19.25 | $19.30 | $12.87 | 26,062 |
| 2019-09-09 | $19.42 | $19.46 | $19.36 | $19.36 | $12.91 | 10,485 |
| 2019-09-06 | $19.56 | $19.56 | $19.56 | $19.56 | $13.04 | 0 |
| 2019-09-05 | $19.56 | $19.56 | $19.56 | $19.56 | $13.04 | 0 |
| 2019-09-04 | $19.56 | $19.56 | $19.56 | $19.56 | $13.04 | 0 |
| 2019-09-03 | $19.56 | $19.56 | $19.56 | $19.56 | $13.04 | 0 |
| 2019-08-30 | $19.56 | $19.56 | $19.56 | $19.56 | $13.04 | 0 |
| 2019-08-29 | $19.56 | $19.56 | $19.56 | $19.56 | $13.04 | 0 |
| 2019-08-28 | $19.56 | $19.56 | $19.56 | $19.56 | $13.04 | 7 |
| 2019-08-27 | $19.56 | $19.56 | $19.56 | $19.56 | $13.04 | 7 |
| 2019-08-26 | $19.56 | $19.56 | $19.56 | $19.56 | $13.04 | 0 |
| 2019-08-23 | $19.56 | $19.56 | $19.56 | $19.56 | $13.04 | 0 |
| 2019-08-22 | $19.56 | $19.56 | $19.56 | $19.56 | $13.04 | 0 |
| 2019-08-21 | $19.56 | $19.56 | $19.56 | $19.56 | $13.04 | 225 |
| 2019-08-20 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2019-08-19 | $19.26 | $19.35 | $19.26 | $19.30 | $12.87 | 2,550 |
| 2019-08-16 | $19.50 | $19.50 | $19.32 | $19.32 | $12.88 | 4,500 |
| 2019-08-15 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 750 |
| 2019-08-14 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 750 |
| 2019-08-13 | $19.25 | $19.25 | $19.25 | $19.25 | $12.83 | 1,543 |
| 2019-08-12 | $19.25 | $19.25 | $19.25 | $19.25 | $12.83 | 150 |
| 2019-08-09 | $19.25 | $19.30 | $19.25 | $19.30 | $12.87 | 33,493 |
| 2019-08-08 | $19.35 | $19.35 | $19.30 | $19.30 | $12.87 | 4,423 |
| 2019-08-07 | $19.50 | $19.50 | $19.35 | $19.35 | $12.90 | 2,400 |
| 2019-08-06 | $19.65 | $19.65 | $19.55 | $19.55 | $13.03 | 600 |
| 2019-08-05 | $19.65 | $19.69 | $19.57 | $19.57 | $13.05 | 1,950 |
| 2019-08-02 | $19.75 | $20.00 | $19.65 | $19.65 | $13.10 | 10,350 |
| 2019-08-01 | $19.75 | $20.00 | $19.65 | $19.65 | $13.10 | 10,350 |
| 2019-07-31 | $19.65 | $19.65 | $19.65 | $19.65 | $13.10 | 1,014 |
| 2019-07-30 | $19.65 | $19.65 | $19.65 | $19.65 | $13.10 | 300 |
| 2019-07-29 | $19.65 | $19.65 | $19.65 | $19.65 | $13.10 | 300 |
| 2019-07-26 | $19.65 | $19.65 | $19.65 | $19.65 | $13.10 | 150 |
| 2019-07-25 | $19.70 | $19.70 | $19.70 | $19.70 | $13.13 | 0 |
| 2019-07-24 | $19.60 | $19.70 | $19.60 | $19.70 | $13.13 | 300 |
| 2019-07-23 | $19.55 | $19.55 | $19.55 | $19.55 | $13.03 | 0 |
| 2019-07-22 | $19.58 | $19.58 | $19.55 | $19.55 | $13.03 | 3,487 |
| 2019-07-19 | $19.52 | $19.52 | $19.52 | $19.52 | $13.01 | 150 |
| 2019-07-18 | $19.52 | $19.52 | $19.52 | $19.52 | $13.01 | 150 |
| 2019-07-17 | $19.52 | $19.52 | $19.52 | $19.52 | $13.01 | 2,250 |
| 2019-07-16 | $19.52 | $19.52 | $19.52 | $19.52 | $13.01 | 0 |
| 2019-07-15 | $19.56 | $19.56 | $19.52 | $19.52 | $13.01 | 12,750 |
| 2019-07-12 | $19.57 | $19.57 | $19.57 | $19.57 | $13.05 | 0 |
| 2019-07-11 | $19.57 | $19.57 | $19.57 | $19.57 | $13.05 | 0 |
| 2019-07-10 | $19.60 | $19.65 | $19.57 | $19.57 | $13.05 | 59,439 |
| 2019-07-09 | $19.60 | $19.60 | $19.60 | $19.60 | $13.07 | 1,200 |
| 2019-07-08 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 0 |
| 2019-07-05 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 0 |
| 2019-07-03 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 0 |
| 2019-07-02 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 1,500 |
| 2019-07-01 | $19.37 | $19.40 | $19.37 | $19.40 | $12.93 | 65,884 |
| 2019-06-28 | $19.36 | $19.36 | $19.36 | $19.36 | $12.91 | 0 |
| 2019-06-27 | $19.42 | $19.42 | $19.36 | $19.36 | $12.91 | 1,350 |
| 2019-06-26 | $19.42 | $19.42 | $19.42 | $19.42 | $12.95 | 0 |
| 2019-06-25 | $19.42 | $19.42 | $19.42 | $19.42 | $12.95 | 0 |
| 2019-06-24 | $19.42 | $19.42 | $19.42 | $19.42 | $12.95 | 15,120 |
| 2019-06-21 | $19.42 | $19.42 | $19.42 | $19.42 | $12.95 | 0 |
| 2019-06-20 | $19.42 | $19.42 | $19.42 | $19.42 | $12.95 | 750 |
| 2019-06-18 | $19.65 | $19.65 | $19.65 | $19.65 | $13.10 | 450 |
| 2019-06-17 | $19.42 | $19.65 | $19.41 | $19.42 | $12.95 | 96,775 |
| 2019-06-14 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 1,500 |
| 2019-06-13 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 0 |
| 2019-06-12 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 0 |
| 2019-06-11 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 0 |
| 2019-06-06 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 0 |
| 2019-06-05 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 0 |
| 2019-06-03 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 0 |
| 2019-05-31 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 15,000 |
| 2019-05-30 | $19.46 | $19.56 | $19.46 | $19.56 | $13.04 | 2,170 |
| 2019-05-29 | $19.55 | $19.55 | $19.55 | $19.55 | $13.03 | 0 |
| 2019-05-28 | $19.55 | $19.55 | $19.55 | $19.55 | $13.03 | 0 |
| 2019-05-24 | $19.55 | $19.55 | $19.55 | $19.55 | $13.03 | 0 |
| 2019-05-23 | $19.55 | $19.55 | $19.55 | $19.55 | $13.03 | 0 |
| 2019-05-22 | $19.55 | $19.55 | $19.55 | $19.55 | $13.03 | 150 |
| 2019-05-21 | $19.46 | $19.46 | $19.46 | $19.46 | $12.97 | 0 |
| 2019-05-20 | $19.36 | $19.55 | $19.36 | $19.46 | $12.97 | 19,500 |
| 2019-05-17 | $19.38 | $19.38 | $19.35 | $19.35 | $12.90 | 1,200 |
| 2019-05-16 | $19.38 | $19.38 | $19.38 | $19.38 | $12.92 | 750 |
| 2019-05-15 | $19.38 | $19.38 | $19.38 | $19.38 | $12.92 | 0 |
| 2019-05-14 | $19.38 | $19.38 | $19.38 | $19.38 | $12.92 | 0 |
| 2019-05-13 | $19.38 | $19.38 | $19.38 | $19.38 | $12.92 | 0 |
| 2019-05-10 | $19.38 | $19.38 | $19.38 | $19.38 | $12.92 | 0 |
| 2019-05-09 | $19.38 | $19.38 | $19.38 | $19.38 | $12.92 | 0 |
| 2019-05-08 | $19.38 | $19.38 | $19.38 | $19.38 | $12.92 | 0 |
| 2019-05-07 | $19.50 | $19.50 | $19.38 | $19.38 | $12.92 | 900 |
| 2019-05-06 | $19.40 | $19.40 | $19.38 | $19.38 | $12.92 | 750 |
| 2019-05-03 | $19.35 | $19.38 | $19.35 | $19.38 | $12.92 | 510 |
| 2019-05-02 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-05-01 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-30 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-29 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-25 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-24 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-23 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-22 | $19.35 | $19.35 | $19.33 | $19.33 | $12.89 | 8,865 |
| 2019-04-18 | $19.35 | $19.35 | $19.35 | $19.35 | $12.90 | 0 |
| 2019-04-17 | $19.36 | $19.36 | $19.35 | $19.35 | $12.90 | 2,971 |
| 2019-04-16 | $19.35 | $19.36 | $19.35 | $19.36 | $12.91 | 300 |
| 2019-04-15 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-12 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-11 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-10 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-09 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-08 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-05 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-04 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-03 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-02 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 0 |
| 2019-04-01 | $19.33 | $19.33 | $19.33 | $19.33 | $12.89 | 225 |
| 2019-03-29 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 0 |
| 2019-03-28 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 0 |
| 2019-03-27 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 0 |
| 2019-03-26 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 0 |
| 2019-03-25 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 1,500 |
| 2019-03-22 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 990 |
| 2019-03-21 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 0 |
| 2019-03-20 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 0 |
| 2019-03-18 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 120 |
| 2019-03-14 | $19.50 | $19.50 | $19.40 | $19.40 | $12.93 | 712 |
| 2019-03-13 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 0 |
| 2019-03-12 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 300 |
| 2019-03-11 | $19.75 | $19.75 | $19.75 | $19.75 | $13.17 | 0 |
| 2019-03-08 | $19.75 | $19.75 | $19.75 | $19.75 | $13.17 | 0 |
| 2019-03-07 | $19.75 | $19.75 | $19.75 | $19.75 | $13.17 | 0 |
| 2019-03-06 | $19.25 | $19.75 | $19.25 | $19.75 | $13.17 | 1,657 |
| 2019-03-05 | $19.15 | $19.15 | $19.15 | $19.15 | $12.77 | 3,300 |
| 2019-03-04 | $19.15 | $19.25 | $19.00 | $19.00 | $12.67 | 15,885 |
| 2019-03-01 | $19.00 | $19.00 | $19.00 | $19.00 | $12.67 | 13,875 |
| 2019-02-28 | $18.99 | $19.00 | $18.99 | $19.00 | $12.67 | 3,225 |
| 2019-02-27 | $18.70 | $18.70 | $18.70 | $18.70 | $12.47 | 0 |
| 2019-02-26 | $18.70 | $18.70 | $18.70 | $18.70 | $12.47 | 0 |
| 2019-02-20 | $18.70 | $18.70 | $18.70 | $18.70 | $12.47 | 0 |
| 2019-02-19 | $18.70 | $18.70 | $18.70 | $18.70 | $12.47 | 22,500 |
| 2019-02-15 | $18.75 | $18.75 | $18.75 | $18.75 | $12.50 | 0 |
| 2019-02-14 | $18.75 | $18.75 | $18.75 | $18.75 | $12.50 | 0 |
| 2019-02-13 | $18.75 | $18.75 | $18.75 | $18.75 | $12.50 | 0 |
| 2019-02-12 | $18.35 | $18.75 | $18.35 | $18.75 | $12.50 | 300 |
| 2019-02-11 | $18.36 | $18.36 | $18.30 | $18.30 | $12.20 | 3,420 |
| 2019-02-08 | $18.26 | $18.26 | $18.26 | $18.26 | $12.17 | 0 |
| 2019-02-07 | $18.26 | $18.26 | $18.26 | $18.26 | $12.17 | 0 |
| 2019-02-06 | $18.26 | $18.26 | $18.26 | $18.26 | $12.17 | 0 |
| 2019-02-05 | $18.26 | $18.26 | $18.26 | $18.26 | $12.17 | 0 |
| 2019-02-04 | $18.26 | $18.26 | $18.26 | $18.26 | $12.17 | 0 |
| 2019-02-01 | $18.26 | $18.26 | $18.26 | $18.26 | $12.17 | 150 |
| 2019-01-31 | $18.27 | $18.27 | $18.27 | $18.27 | $12.18 | 0 |
| 2019-01-30 | $18.27 | $18.27 | $18.27 | $18.27 | $12.18 | 750 |
| 2019-01-29 | $18.15 | $18.15 | $18.15 | $18.15 | $12.10 | 0 |
| 2019-01-28 | $18.15 | $18.15 | $18.15 | $18.15 | $12.10 | 0 |
| 2019-01-25 | $18.15 | $18.15 | $18.15 | $18.15 | $12.10 | 439 |
| 2019-01-24 | $18.15 | $18.15 | $18.15 | $18.15 | $12.10 | 0 |
| 2019-01-23 | $18.15 | $18.15 | $18.15 | $18.15 | $12.10 | 0 |
| 2019-01-22 | $18.15 | $18.15 | $18.15 | $18.15 | $12.10 | 45 |
| 2019-01-18 | $18.15 | $18.15 | $18.15 | $18.15 | $12.10 | 0 |
| 2019-01-17 | $18.10 | $18.15 | $18.10 | $18.15 | $12.10 | 17,053 |
| 2019-01-16 | $18.10 | $18.10 | $18.10 | $18.10 | $12.07 | 1,381 |
| 2019-01-15 | $18.25 | $18.25 | $18.25 | $18.25 | $12.17 | 0 |
| 2019-01-14 | $18.25 | $18.25 | $18.25 | $18.25 | $12.17 | 0 |
| 2019-01-11 | $17.80 | $18.25 | $17.80 | $18.25 | $12.17 | 300 |
| 2019-01-10 | $17.67 | $17.67 | $17.67 | $17.67 | $11.78 | 0 |
| 2019-01-09 | $17.67 | $17.67 | $17.67 | $17.67 | $11.78 | 0 |
| 2019-01-08 | $17.62 | $17.67 | $17.62 | $17.67 | $11.78 | 15,285 |
| 2019-01-07 | $17.77 | $17.77 | $17.77 | $17.77 | $11.85 | 225 |
| 2019-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 300 |
| 2019-01-03 | $17.60 | $17.60 | $17.52 | $17.57 | $11.71 | 5,250 |
| 2019-01-02 | $17.75 | $17.75 | $17.75 | $17.75 | $11.83 | 300 |
| 2018-12-31 | $17.75 | $17.75 | $17.75 | $17.75 | $11.83 | 28 |
| 2018-12-27 | $17.75 | $17.75 | $17.75 | $17.75 | $11.83 | 0 |
| 2018-12-26 | $17.75 | $17.75 | $17.75 | $17.75 | $11.83 | 0 |
| 2018-12-24 | $17.75 | $17.75 | $17.75 | $17.75 | $11.83 | 0 |
| 2018-12-21 | $18.00 | $18.00 | $17.75 | $17.75 | $11.83 | 1,771 |
| 2018-12-20 | $17.64 | $17.80 | $17.60 | $17.80 | $11.87 | 900 |
| 2018-12-19 | $18.50 | $18.50 | $18.00 | $18.00 | $12.00 | 900 |
| 2018-12-18 | $19.04 | $19.04 | $19.00 | $19.00 | $12.67 | 300 |
| 2018-12-14 | $19.00 | $19.00 | $19.00 | $19.00 | $12.67 | 240 |
| 2018-12-13 | $19.10 | $19.10 | $19.10 | $19.10 | $12.73 | 150 |
| 2018-12-12 | $19.30 | $19.32 | $19.30 | $19.30 | $12.87 | 1,875 |
| 2018-12-11 | $19.40 | $19.40 | $19.35 | $19.35 | $12.90 | 6,000 |
| 2018-12-10 | $19.55 | $19.55 | $19.33 | $19.33 | $12.89 | 6,690 |
| 2018-12-07 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 0 |
| 2018-12-06 | $19.50 | $20.10 | $19.30 | $19.50 | $13.00 | 15,391 |
| 2018-12-04 | $19.50 | $19.55 | $19.50 | $19.55 | $13.03 | 3,309 |
| 2018-12-03 | $19.75 | $19.75 | $19.75 | $19.75 | $13.17 | 0 |
| 2018-11-30 | $19.75 | $19.75 | $19.75 | $19.75 | $13.17 | 0 |
| 2018-11-29 | $19.75 | $19.75 | $19.75 | $19.75 | $13.17 | 600 |
| 2018-11-28 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-27 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 75 |
| 2018-11-26 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-21 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-20 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-19 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-16 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-15 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-14 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-13 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-12 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-09 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-08 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-07 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-06 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-05 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 15 |
| 2018-11-02 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 0 |
| 2018-11-01 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 1,800 |
| 2018-10-31 | $19.10 | $19.10 | $19.10 | $19.10 | $12.73 | 0 |
| 2018-10-30 | $19.10 | $19.10 | $19.10 | $19.10 | $12.73 | 750 |
| 2018-10-29 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-10-26 | $19.46 | $20.00 | $19.46 | $20.00 | $13.33 | 2,400 |
| 2018-10-25 | $19.54 | $19.54 | $19.00 | $19.00 | $12.67 | 750 |
| 2018-10-24 | $20.40 | $20.40 | $19.80 | $19.80 | $13.20 | 25,800 |
| 2018-10-23 | $20.59 | $20.59 | $20.50 | $20.50 | $13.67 | 570 |
| 2018-10-22 | $20.90 | $20.94 | $20.60 | $20.60 | $13.73 | 11,100 |
| 2018-10-19 | $20.90 | $20.90 | $20.90 | $20.90 | $13.93 | 0 |
| 2018-10-18 | $20.90 | $20.90 | $20.90 | $20.90 | $13.93 | 225 |
| 2018-10-17 | $20.90 | $20.90 | $20.90 | $20.90 | $13.93 | 0 |
| 2018-10-16 | $20.90 | $20.90 | $20.90 | $20.90 | $13.93 | 0 |
| 2018-10-15 | $20.90 | $20.90 | $20.90 | $20.90 | $13.93 | 0 |
| 2018-10-12 | $20.90 | $20.90 | $20.90 | $20.90 | $13.93 | 1,200 |
| 2018-10-11 | $21.25 | $21.25 | $21.00 | $21.00 | $14.00 | 1,050 |
| 2018-10-10 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 6 |
| 2018-10-09 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-10-08 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-10-02 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-10-01 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-09-28 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-09-27 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-09-26 | $21.04 | $21.04 | $21.00 | $21.00 | $14.00 | 750 |
| 2018-09-25 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-09-24 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-09-21 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 6 |
| 2018-09-20 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-09-18 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-09-17 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-09-13 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 0 |
| 2018-09-12 | $21.00 | $21.00 | $21.00 | $21.00 | $14.00 | 150 |
| 2018-09-11 | $20.80 | $20.80 | $20.80 | $20.80 | $13.87 | 0 |
| 2018-09-10 | $20.80 | $20.80 | $20.80 | $20.80 | $13.87 | 0 |
| 2018-09-07 | $20.80 | $20.80 | $20.80 | $20.80 | $13.87 | 0 |
| 2018-09-06 | $20.80 | $20.80 | $20.80 | $20.80 | $13.87 | 0 |
| 2018-09-05 | $20.80 | $20.80 | $20.80 | $20.80 | $13.87 | 0 |
| 2018-09-04 | $20.80 | $20.80 | $20.80 | $20.80 | $13.87 | 975 |
| 2018-08-31 | $20.80 | $20.80 | $20.80 | $20.80 | $13.87 | 13 |
| 2018-08-30 | $20.80 | $20.80 | $20.80 | $20.80 | $13.87 | 0 |
| 2018-08-29 | $20.80 | $20.80 | $20.80 | $20.80 | $13.87 | 0 |
| 2018-08-28 | $20.80 | $20.80 | $20.80 | $20.80 | $13.87 | 450 |
| 2018-08-27 | $20.90 | $20.90 | $20.90 | $20.90 | $13.93 | 0 |
| 2018-08-24 | $20.90 | $20.90 | $20.90 | $20.90 | $13.93 | 0 |
| 2018-08-23 | $20.90 | $20.90 | $20.90 | $20.90 | $13.93 | 0 |
| 2018-08-22 | $20.90 | $20.90 | $20.90 | $20.90 | $13.93 | 3,150 |
| 2018-08-21 | $20.75 | $20.75 | $20.75 | $20.75 | $13.83 | 0 |
| 2018-08-20 | $20.75 | $20.75 | $20.75 | $20.75 | $13.83 | 3,150 |
| 2018-08-17 | $20.67 | $20.67 | $20.67 | $20.67 | $13.78 | 0 |
| 2018-08-16 | $20.67 | $20.67 | $20.67 | $20.67 | $13.78 | 0 |
| 2018-08-15 | $20.67 | $20.67 | $20.67 | $20.67 | $13.78 | 1,800 |
| 2018-08-14 | $20.67 | $20.72 | $20.67 | $20.72 | $13.81 | 12,036 |
| 2018-08-13 | $20.75 | $20.75 | $20.75 | $20.75 | $13.83 | 0 |
| 2018-08-10 | $20.73 | $20.75 | $20.73 | $20.75 | $13.83 | 3,000 |
| 2018-08-09 | $20.60 | $20.68 | $20.60 | $20.68 | $13.79 | 9,262 |
| 2018-08-08 | $20.60 | $20.60 | $20.60 | $20.60 | $13.73 | 0 |
| 2018-08-07 | $20.60 | $20.60 | $20.60 | $20.60 | $13.73 | 0 |
| 2018-08-06 | $20.60 | $20.60 | $20.60 | $20.60 | $13.73 | 0 |
| 2018-08-03 | $20.60 | $20.60 | $20.60 | $20.60 | $13.73 | 1,500 |
| 2018-08-02 | $20.60 | $20.60 | $20.60 | $20.60 | $13.73 | 1,500 |
| 2018-08-01 | $20.55 | $20.55 | $20.55 | $20.55 | $13.70 | 0 |
| 2018-07-31 | $20.55 | $20.55 | $20.55 | $20.55 | $13.70 | 106 |
| 2018-07-30 | $20.55 | $20.55 | $20.55 | $20.55 | $13.70 | 0 |
| 2018-07-27 | $20.55 | $20.55 | $20.55 | $20.55 | $13.70 | 0 |
| 2018-07-26 | $20.59 | $20.59 | $20.55 | $20.55 | $13.70 | 2,842 |
| 2018-07-25 | $20.70 | $20.70 | $20.70 | $20.70 | $13.80 | 0 |
| 2018-07-24 | $20.70 | $20.70 | $20.70 | $20.70 | $13.80 | 0 |
| 2018-07-23 | $20.70 | $20.70 | $20.70 | $20.70 | $13.80 | 0 |
| 2018-07-20 | $20.70 | $20.70 | $20.70 | $20.70 | $13.80 | 0 |
| 2018-07-19 | $20.65 | $20.70 | $20.65 | $20.70 | $13.80 | 25,776 |
| 2018-07-18 | $20.55 | $20.65 | $20.55 | $20.65 | $13.77 | 900 |
| 2018-07-17 | $20.50 | $20.50 | $20.45 | $20.45 | $13.63 | 15,990 |
| 2018-07-16 | $20.50 | $20.50 | $20.50 | $20.50 | $13.67 | 150 |
| 2018-07-13 | $20.25 | $20.40 | $20.25 | $20.40 | $13.60 | 750 |
| 2018-07-12 | $20.25 | $20.25 | $20.25 | $20.25 | $13.50 | 0 |
| 2018-07-11 | $20.25 | $20.25 | $20.25 | $20.25 | $13.50 | 150 |
| 2018-07-10 | $20.35 | $20.35 | $20.35 | $20.35 | $13.57 | 0 |
| 2018-07-09 | $20.35 | $20.35 | $20.35 | $20.35 | $13.57 | 2,100 |
| 2018-07-06 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-07-05 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-07-03 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-07-02 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-29 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-28 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-27 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-26 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-25 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-22 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-21 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-20 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-19 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-18 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-15 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-14 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 150 |
| 2018-06-13 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 327 |
| 2018-06-12 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-11 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 150 |
| 2018-06-08 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-07 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-06 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-05 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-04 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-06-01 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-05-31 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-05-30 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-05-29 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-05-25 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-05-24 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-05-23 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-05-22 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 4 |
| 2018-05-21 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 0 |
| 2018-05-18 | $20.10 | $20.10 | $20.10 | $20.10 | $13.40 | 750 |
| 2018-05-17 | $20.05 | $20.05 | $20.05 | $20.05 | $13.37 | 600 |
| 2018-05-16 | $20.05 | $20.05 | $20.05 | $20.05 | $13.37 | 0 |
| 2018-05-15 | $20.05 | $20.05 | $20.05 | $20.05 | $13.37 | 300 |
| 2018-05-14 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-05-11 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-05-10 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-05-09 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-05-08 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-05-07 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-05-03 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-05-02 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-05-01 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 2,700 |
| 2018-04-30 | $20.04 | $20.17 | $20.00 | $20.15 | $13.43 | 2,700 |
| 2018-04-27 | $20.04 | $20.04 | $20.00 | $20.00 | $13.33 | 1,350 |
| 2018-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-04-24 | $20.00 | $20.04 | $20.00 | $20.00 | $13.33 | 6,645 |
| 2018-04-23 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-04-17 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 600 |
| 2018-04-16 | $19.98 | $19.98 | $19.98 | $19.98 | $13.32 | 151 |
| 2018-04-13 | $19.95 | $19.95 | $19.95 | $19.95 | $13.30 | 0 |
| 2018-04-12 | $19.95 | $19.95 | $19.95 | $19.95 | $13.30 | 0 |
| 2018-04-11 | $19.95 | $19.95 | $19.95 | $19.95 | $13.30 | 0 |
| 2018-04-10 | $19.95 | $19.95 | $19.95 | $19.95 | $13.30 | 0 |
| 2018-04-09 | $19.95 | $19.95 | $19.95 | $19.95 | $13.30 | 0 |
| 2018-04-06 | $19.95 | $19.95 | $19.95 | $19.95 | $13.30 | 0 |
| 2018-04-05 | $19.95 | $19.95 | $19.95 | $19.95 | $13.30 | 600 |
| 2018-04-04 | $19.95 | $19.95 | $19.95 | $19.95 | $13.30 | 0 |
| 2018-04-03 | $19.95 | $19.95 | $19.95 | $19.95 | $13.30 | 0 |
| 2018-04-02 | $19.95 | $19.95 | $19.95 | $19.95 | $13.30 | 0 |
| 2018-03-29 | $19.95 | $19.95 | $19.95 | $19.95 | $13.30 | 0 |
| 2018-03-28 | $19.95 | $19.95 | $19.95 | $19.95 | $13.30 | 0 |
| 2018-03-27 | $19.95 | $19.95 | $19.95 | $19.95 | $13.30 | 0 |
| 2018-03-26 | $19.95 | $19.95 | $19.95 | $19.95 | $13.30 | 0 |
| 2018-03-23 | $20.05 | $20.05 | $19.95 | $19.95 | $13.30 | 7,356 |
| 2018-03-22 | $20.04 | $20.04 | $20.04 | $20.04 | $13.36 | 0 |
| 2018-03-21 | $20.04 | $20.04 | $20.04 | $20.04 | $13.36 | 0 |
| 2018-03-20 | $20.04 | $20.04 | $20.04 | $20.04 | $13.36 | 0 |
| 2018-03-19 | $20.09 | $20.09 | $20.03 | $20.04 | $13.36 | 9,900 |
| 2018-03-16 | $20.03 | $20.03 | $20.03 | $20.03 | $13.35 | 0 |
| 2018-03-15 | $20.03 | $20.03 | $20.03 | $20.03 | $13.35 | 0 |
| 2018-03-14 | $20.03 | $20.03 | $20.03 | $20.03 | $13.35 | 300 |
| 2018-03-13 | $19.95 | $20.00 | $19.95 | $20.00 | $13.33 | 28,710 |
| 2018-03-12 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 150 |
| 2018-03-09 | $19.68 | $19.75 | $19.68 | $19.75 | $13.17 | 900 |
| 2018-03-08 | $19.65 | $19.65 | $19.65 | $19.65 | $13.10 | 0 |
| 2018-03-07 | $19.65 | $19.65 | $19.65 | $19.65 | $13.10 | 0 |
| 2018-03-06 | $19.65 | $19.65 | $19.65 | $19.65 | $13.10 | 150 |
| 2018-03-05 | $19.60 | $19.60 | $19.60 | $19.60 | $13.07 | 15 |
| 2018-03-02 | $19.60 | $19.60 | $19.60 | $19.60 | $13.07 | 150 |
| 2018-03-01 | $19.55 | $19.55 | $19.55 | $19.55 | $13.03 | 525 |
| 2018-02-28 | $19.60 | $19.60 | $19.60 | $19.60 | $13.07 | 0 |
| 2018-02-27 | $19.55 | $19.60 | $19.53 | $19.60 | $13.07 | 1,500 |
| 2018-02-26 | $19.60 | $19.60 | $19.60 | $19.60 | $13.07 | 450 |
| 2018-02-23 | $19.63 | $19.63 | $19.59 | $19.59 | $13.06 | 300 |
| 2018-02-22 | $19.60 | $19.60 | $19.58 | $19.58 | $13.05 | 27,190 |
| 2018-02-21 | $19.55 | $19.55 | $19.55 | $19.55 | $13.03 | 286 |
| 2018-02-20 | $19.60 | $19.60 | $19.60 | $19.60 | $13.07 | 3 |
| 2018-02-16 | $19.60 | $19.60 | $19.60 | $19.60 | $13.07 | 0 |
| 2018-02-15 | $19.60 | $19.60 | $19.60 | $19.60 | $13.07 | 0 |
| 2018-02-14 | $19.60 | $19.60 | $19.60 | $19.60 | $13.07 | 0 |
| 2018-02-13 | $19.60 | $19.60 | $19.60 | $19.60 | $13.07 | 1,500 |
| 2018-02-12 | $19.45 | $19.45 | $19.45 | $19.45 | $12.97 | 0 |
| 2018-02-09 | $19.49 | $19.49 | $19.45 | $19.45 | $12.97 | 900 |
| 2018-02-08 | $19.49 | $19.49 | $19.49 | $19.49 | $12.99 | 450 |
| 2018-02-07 | $20.05 | $20.05 | $20.05 | $20.05 | $13.37 | 0 |
| 2018-02-06 | $20.05 | $20.05 | $20.05 | $20.05 | $13.37 | 0 |
| 2018-02-05 | $20.09 | $20.09 | $20.05 | $20.05 | $13.37 | 300 |
| 2018-02-02 | $20.05 | $20.09 | $20.05 | $20.05 | $13.37 | 706 |
| 2018-02-01 | $20.50 | $20.50 | $20.50 | $20.50 | $13.67 | 0 |
| 2018-01-31 | $20.50 | $20.50 | $20.50 | $20.50 | $13.67 | 150 |
| 2018-01-30 | $20.09 | $20.09 | $20.05 | $20.05 | $13.37 | 750 |
| 2018-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-01-26 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 0 |
| 2018-01-25 | $19.60 | $20.04 | $19.60 | $20.00 | $13.33 | 1,695 |
| 2018-01-24 | $19.25 | $19.25 | $19.25 | $19.25 | $12.83 | 150 |
| 2018-01-23 | $19.10 | $19.10 | $19.10 | $19.10 | $12.73 | 450 |
| 2018-01-22 | $18.96 | $19.00 | $18.96 | $19.00 | $12.67 | 450 |
| 2018-01-19 | $18.80 | $18.80 | $18.80 | $18.80 | $12.53 | 115 |
| 2018-01-18 | $19.00 | $19.25 | $18.80 | $18.80 | $12.53 | 3,532 |
| 2018-01-17 | $18.74 | $18.75 | $18.74 | $18.75 | $12.50 | 667 |
| 2018-01-16 | $18.70 | $18.70 | $18.70 | $18.70 | $12.47 | 0 |
| 2018-01-12 | $18.70 | $18.70 | $18.70 | $18.70 | $12.47 | 0 |
| 2018-01-11 | $18.70 | $18.70 | $18.70 | $18.70 | $12.47 | 750 |
| 2018-01-10 | $18.70 | $18.70 | $18.70 | $18.70 | $12.47 | 1,410 |
| 2018-01-09 | $18.65 | $18.65 | $18.65 | $18.65 | $12.43 | 0 |
| 2018-01-08 | $18.65 | $18.65 | $18.65 | $18.65 | $12.43 | 1,050 |
| 2018-01-05 | $18.50 | $18.50 | $18.50 | $18.50 | $12.33 | 0 |
| 2018-01-04 | $18.50 | $18.50 | $18.50 | $18.50 | $12.33 | 2,250 |
| 2018-01-03 | $18.30 | $18.30 | $18.30 | $18.30 | $12.20 | 5,250 |
| 2018-01-02 | $18.50 | $18.50 | $18.50 | $18.50 | $12.33 | 0 |
| 2017-12-29 | $18.50 | $18.50 | $18.50 | $18.50 | $12.33 | 0 |
| 2017-12-28 | $18.50 | $18.50 | $18.50 | $18.50 | $12.33 | 0 |
| 2017-12-27 | $18.50 | $18.50 | $18.50 | $18.50 | $12.33 | 300 |
| 2017-12-26 | $18.55 | $18.55 | $18.55 | $18.55 | $12.37 | 0 |
| 2017-12-22 | $18.55 | $18.55 | $18.55 | $18.55 | $12.37 | 0 |
| 2017-12-21 | $18.55 | $18.55 | $18.55 | $18.55 | $12.37 | 0 |
| 2017-12-20 | $18.55 | $18.55 | $18.55 | $18.55 | $12.37 | 0 |
| 2017-12-19 | $18.55 | $18.55 | $18.55 | $18.55 | $12.37 | 0 |
| 2017-12-18 | $18.55 | $18.55 | $18.55 | $18.55 | $12.37 | 145 |
| 2017-12-15 | $18.55 | $18.55 | $18.55 | $18.55 | $12.37 | 0 |
| 2017-12-14 | $18.65 | $18.74 | $18.55 | $18.55 | $12.37 | 3,382 |
| 2017-12-13 | $18.50 | $18.50 | $18.50 | $18.50 | $12.33 | 3,285 |
| 2017-12-12 | $18.25 | $18.45 | $18.23 | $18.45 | $12.30 | 8,100 |
| 2017-12-11 | $18.29 | $18.29 | $18.00 | $18.00 | $12.00 | 1,500 |
| 2017-12-08 | $18.35 | $18.35 | $18.35 | $18.35 | $12.23 | 0 |
| 2017-12-07 | $18.35 | $18.35 | $18.35 | $18.35 | $12.23 | 0 |
| 2017-12-06 | $18.30 | $18.35 | $18.30 | $18.35 | $12.23 | 4,012 |
| 2017-12-05 | $18.20 | $18.20 | $18.20 | $18.20 | $12.13 | 750 |
| 2017-12-04 | $18.10 | $18.10 | $18.10 | $18.10 | $12.07 | 0 |
| 2017-12-01 | $18.25 | $18.30 | $17.90 | $18.10 | $12.07 | 5,302 |
| 2017-11-30 | $18.00 | $18.05 | $18.00 | $18.00 | $12.00 | 7,777 |
| 2017-11-29 | $17.74 | $18.00 | $17.70 | $18.00 | $12.00 | 3,550 |
| 2017-11-28 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 0 |
| 2017-11-27 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 0 |
| 2017-11-24 | $18.04 | $18.04 | $18.00 | $18.00 | $12.00 | 600 |
| 2017-11-22 | $18.30 | $18.30 | $17.51 | $18.25 | $12.17 | 6,241 |
| 2017-11-21 | $18.25 | $18.40 | $18.00 | $18.00 | $12.00 | 6,003 |
| 2017-11-20 | $18.08 | $18.10 | $18.08 | $18.10 | $12.07 | 750 |
| 2017-11-17 | $17.70 | $17.70 | $17.70 | $17.70 | $11.80 | 0 |
| 2017-11-15 | $17.70 | $17.70 | $17.70 | $17.70 | $11.80 | 73 |
| 2017-11-14 | $17.70 | $17.70 | $17.70 | $17.70 | $11.80 | 750 |
| 2017-11-13 | $17.30 | $18.10 | $17.30 | $17.80 | $11.87 | 14,368 |
| 2017-11-10 | $17.85 | $17.85 | $17.40 | $17.40 | $11.60 | 7,650 |
| 2017-11-09 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 3,865 |
| 2017-11-08 | $17.85 | $17.85 | $17.85 | $17.85 | $11.90 | 1,560 |
| 2017-11-07 | $17.96 | $17.96 | $17.96 | $17.96 | $11.97 | 0 |
| 2017-11-06 | $17.96 | $17.96 | $17.96 | $17.96 | $11.97 | 0 |
| 2017-11-03 | $17.96 | $17.96 | $17.96 | $17.96 | $11.97 | 150 |
| 2017-11-02 | $18.00 | $18.00 | $17.90 | $17.90 | $11.93 | 6,262 |
| 2017-11-01 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 5,100 |
| 2017-10-31 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 0 |
| 2017-10-30 | $18.00 | $18.04 | $17.96 | $18.00 | $12.00 | 4,087 |
| 2017-10-27 | $17.80 | $18.00 | $17.80 | $18.00 | $12.00 | 750 |
| 2017-10-26 | $17.30 | $17.30 | $17.30 | $17.30 | $11.53 | 37 |
| 2017-10-25 | $17.30 | $17.30 | $17.30 | $17.30 | $11.53 | 0 |
| 2017-10-24 | $17.34 | $17.34 | $17.30 | $17.30 | $11.53 | 300 |
| 2017-10-23 | $17.25 | $17.25 | $17.25 | $17.25 | $11.50 | 0 |
| 2017-10-20 | $17.25 | $17.25 | $17.25 | $17.25 | $11.50 | 0 |
| 2017-10-19 | $17.60 | $17.60 | $17.25 | $17.25 | $11.50 | 1,825 |
| 2017-10-18 | $17.50 | $17.50 | $17.50 | $17.50 | $11.67 | 0 |
| 2017-10-17 | $17.50 | $17.50 | $17.50 | $17.50 | $11.67 | 0 |
| 2017-10-16 | $17.50 | $17.50 | $17.50 | $17.50 | $11.67 | 82 |
| 2017-10-13 | $17.50 | $17.50 | $17.50 | $17.50 | $11.67 | 0 |
| 2017-10-12 | $17.50 | $17.50 | $17.50 | $17.50 | $11.67 | 211 |
| 2017-10-11 | $17.50 | $17.50 | $17.50 | $17.50 | $11.67 | 0 |
| 2017-10-10 | $17.59 | $17.59 | $17.50 | $17.50 | $11.67 | 769 |
| 2017-10-09 | $17.60 | $17.60 | $17.60 | $17.60 | $11.73 | 0 |
| 2017-10-06 | $17.60 | $17.60 | $17.60 | $17.60 | $11.73 | 300 |
| 2017-10-05 | $17.70 | $17.70 | $17.70 | $17.70 | $11.80 | 150 |
| 2017-10-04 | $17.61 | $17.65 | $17.61 | $17.65 | $11.77 | 10,200 |
| 2017-10-03 | $17.65 | $17.65 | $17.65 | $17.65 | $11.77 | 9,451 |
| 2017-10-02 | $17.50 | $17.50 | $17.50 | $17.50 | $11.67 | 15,000 |
| 2017-09-29 | $17.25 | $17.25 | $17.25 | $17.25 | $11.50 | 0 |
| 2017-09-28 | $17.25 | $17.25 | $17.25 | $17.25 | $11.50 | 0 |
| 2017-09-27 | $17.25 | $17.25 | $17.25 | $17.25 | $11.50 | 450 |
| 2017-09-26 | $17.46 | $17.46 | $17.46 | $17.46 | $11.64 | 150 |
| 2017-09-25 | $17.25 | $17.25 | $17.25 | $17.25 | $11.50 | 750 |
| 2017-09-22 | $17.25 | $17.25 | $17.25 | $17.25 | $11.50 | 750 |
| 2017-09-21 | $17.45 | $17.45 | $17.45 | $17.45 | $11.63 | 0 |
| 2017-09-20 | $17.45 | $17.45 | $17.45 | $17.45 | $11.63 | 0 |
| 2017-09-19 | $17.45 | $17.45 | $17.45 | $17.45 | $11.63 | 1,500 |
| 2017-09-18 | $17.06 | $17.06 | $17.06 | $17.06 | $11.37 | 0 |
| 2017-09-15 | $17.60 | $17.60 | $17.06 | $17.06 | $11.37 | 1,351 |
| 2017-09-14 | $17.80 | $17.80 | $17.06 | $17.06 | $11.37 | 2,550 |
| 2017-09-13 | $17.75 | $17.75 | $17.75 | $17.75 | $11.83 | 0 |
| 2017-09-12 | $17.75 | $17.75 | $17.75 | $17.75 | $11.83 | 0 |
| 2017-09-11 | $17.75 | $17.75 | $17.75 | $17.75 | $11.83 | 0 |
| 2017-09-08 | $17.75 | $17.75 | $17.75 | $17.75 | $11.83 | 7 |
| 2017-09-07 | $17.75 | $17.75 | $17.75 | $17.75 | $11.83 | 0 |
| 2017-09-06 | $17.77 | $17.77 | $17.75 | $17.75 | $11.83 | 1,425 |
| 2017-09-05 | $17.90 | $17.90 | $17.90 | $17.90 | $11.93 | 150 |
| 2017-09-01 | $17.75 | $17.75 | $17.75 | $17.75 | $11.83 | 0 |
| 2017-08-31 | $17.75 | $17.75 | $17.75 | $17.75 | $11.83 | 2,025 |
| 2017-08-30 | $17.75 | $17.75 | $17.75 | $17.75 | $11.83 | 0 |
| 2017-08-29 | $17.75 | $17.75 | $17.75 | $17.75 | $11.83 | 150 |
| 2017-08-28 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 0 |
| 2017-08-25 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 0 |
| 2017-08-24 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 0 |
| 2017-08-23 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 0 |
| 2017-08-22 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 0 |
| 2017-08-21 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 0 |
| 2017-08-18 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 0 |
| 2017-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 0 |
| 2017-08-16 | $17.71 | $18.00 | $17.71 | $18.00 | $12.00 | 4,392 |
| 2017-08-15 | $17.51 | $17.51 | $17.51 | $17.51 | $11.67 | 2,362 |
| 2017-08-14 | $17.50 | $17.50 | $17.50 | $17.50 | $11.67 | 1,419 |
| 2017-08-11 | $17.46 | $17.50 | $17.46 | $17.50 | $11.67 | 2,700 |
| 2017-08-10 | $17.46 | $17.50 | $17.46 | $17.50 | $11.67 | 1,650 |
| 2017-08-09 | $17.50 | $17.50 | $17.50 | $17.50 | $11.67 | 150 |
| 2017-08-08 | $17.50 | $17.50 | $17.50 | $17.50 | $11.67 | 0 |
| 2017-08-07 | $16.90 | $17.50 | $16.90 | $17.50 | $11.67 | 2,400 |
| 2017-08-04 | $16.15 | $16.15 | $16.15 | $16.15 | $10.77 | 120 |
| 2017-08-03 | $16.15 | $16.15 | $16.15 | $16.15 | $10.77 | 379 |
| 2017-08-02 | $16.03 | $16.03 | $16.03 | $16.03 | $10.69 | 481 |
| 2017-08-01 | $16.01 | $16.01 | $16.01 | $16.01 | $10.67 | 0 |
| 2017-07-31 | $15.90 | $16.04 | $15.90 | $16.01 | $10.67 | 5,040 |
| 2017-07-28 | $15.72 | $15.72 | $15.72 | $15.72 | $10.48 | 0 |
| 2017-07-27 | $15.72 | $15.72 | $15.72 | $15.72 | $10.48 | 490 |
| 2017-07-26 | $15.71 | $15.71 | $15.71 | $15.71 | $10.47 | 0 |
| 2017-07-25 | $15.71 | $15.71 | $15.71 | $15.71 | $10.47 | 0 |
| 2017-07-24 | $15.71 | $15.71 | $15.71 | $15.71 | $10.47 | 0 |
| 2017-07-21 | $15.71 | $15.71 | $15.71 | $15.71 | $10.47 | 1 |
| 2017-07-20 | $15.71 | $15.71 | $15.71 | $15.71 | $10.47 | 0 |
| 2017-07-19 | $15.71 | $15.71 | $15.71 | $15.71 | $10.47 | 0 |
| 2017-07-18 | $15.71 | $15.71 | $15.71 | $15.71 | $10.47 | 0 |
| 2017-07-17 | $15.71 | $15.71 | $15.71 | $15.71 | $10.47 | 0 |
| 2017-07-14 | $15.71 | $15.71 | $15.71 | $15.71 | $10.47 | 0 |
| 2017-07-13 | $15.71 | $15.71 | $15.71 | $15.71 | $10.47 | 0 |
| 2017-07-12 | $15.71 | $15.71 | $15.71 | $15.71 | $10.47 | 900 |
| 2017-07-11 | $15.71 | $15.71 | $15.71 | $15.71 | $10.47 | 750 |
| 2017-07-10 | $15.96 | $15.96 | $15.96 | $15.96 | $10.64 | 150 |
| 2017-07-07 | $16.00 | $16.00 | $16.00 | $16.00 | $10.67 | 0 |
| 2017-07-05 | $16.00 | $16.00 | $16.00 | $16.00 | $10.67 | 0 |
| 2017-07-03 | $16.00 | $16.00 | $16.00 | $16.00 | $10.67 | 0 |
| 2017-06-30 | $16.00 | $16.00 | $16.00 | $16.00 | $10.67 | 0 |
| 2017-06-29 | $16.00 | $16.00 | $16.00 | $16.00 | $10.67 | 0 |
| 2017-06-28 | $16.00 | $16.00 | $16.00 | $16.00 | $10.67 | 0 |
| 2017-06-27 | $16.00 | $16.00 | $16.00 | $16.00 | $10.67 | 0 |
| 2017-06-26 | $16.00 | $16.00 | $16.00 | $16.00 | $10.67 | 0 |
| 2017-06-23 | $16.00 | $16.00 | $16.00 | $16.00 | $10.67 | 0 |
| 2017-06-22 | $16.00 | $16.00 | $16.00 | $16.00 | $10.67 | 0 |
| 2017-06-21 | $15.76 | $16.00 | $15.76 | $16.00 | $10.67 | 2,853 |
| 2017-06-20 | $15.86 | $15.90 | $15.86 | $15.86 | $10.57 | 900 |
| 2017-06-19 | $15.70 | $15.70 | $15.70 | $15.70 | $10.47 | 193 |
| 2017-06-16 | $15.57 | $15.57 | $15.57 | $15.57 | $10.38 | 0 |
| 2017-06-15 | $15.57 | $15.57 | $15.57 | $15.57 | $10.38 | 0 |
| 2017-06-14 | $15.57 | $15.57 | $15.57 | $15.57 | $10.38 | 9,840 |
| 2017-06-13 | $15.60 | $15.60 | $15.60 | $15.60 | $10.40 | 0 |
| 2017-06-12 | $15.60 | $15.70 | $15.50 | $15.60 | $10.40 | 11,092 |
| 2017-06-09 | $15.50 | $15.60 | $15.50 | $15.60 | $10.40 | 1,275 |
| 2017-06-08 | $15.43 | $15.45 | $15.43 | $15.43 | $10.29 | 1,425 |
| 2017-06-07 | $15.47 | $15.50 | $15.47 | $15.50 | $10.33 | 1,200 |
| 2017-06-06 | $15.46 | $15.46 | $15.46 | $15.46 | $10.31 | 0 |
| 2017-06-05 | $15.46 | $15.46 | $15.46 | $15.46 | $10.31 | 300 |
| 2017-06-02 | $15.45 | $15.45 | $15.45 | $15.45 | $10.30 | 300 |
| 2017-06-01 | $15.46 | $15.46 | $15.46 | $15.46 | $10.31 | 150 |
| 2017-05-31 | $15.44 | $15.50 | $15.40 | $15.50 | $10.33 | 2,385 |
| 2017-05-30 | $15.50 | $15.50 | $15.50 | $15.50 | $10.33 | 1,875 |
| 2017-05-26 | $15.45 | $15.60 | $15.43 | $15.60 | $10.40 | 2,932 |
| 2017-05-25 | $15.26 | $15.26 | $15.26 | $15.26 | $10.17 | 1,500 |
| 2017-05-24 | $15.40 | $15.40 | $15.40 | $15.40 | $10.27 | 300 |
| 2017-05-23 | $15.25 | $15.25 | $15.23 | $15.23 | $10.15 | 2,100 |
| 2017-05-22 | $15.10 | $15.10 | $15.10 | $15.10 | $10.07 | 1,500 |
| 2017-05-19 | $15.15 | $15.15 | $15.15 | $15.15 | $10.10 | 0 |
| 2017-05-18 | $15.20 | $15.20 | $15.15 | $15.15 | $10.10 | 600 |
| 2017-05-17 | $15.24 | $15.25 | $15.07 | $15.07 | $10.05 | 450 |
| 2017-05-16 | $15.09 | $15.10 | $15.09 | $15.10 | $10.07 | 1,650 |
| 2017-05-15 | $15.05 | $15.05 | $15.00 | $15.00 | $10.00 | 3,000 |
| 2017-05-12 | $14.65 | $15.00 | $14.65 | $15.00 | $10.00 | 6,750 |
| 2017-05-11 | $14.65 | $14.65 | $14.65 | $14.65 | $9.77 | 0 |
| 2017-05-10 | $14.65 | $14.65 | $14.65 | $14.65 | $9.77 | 900 |
| 2017-05-09 | $15.50 | $15.50 | $15.50 | $15.50 | $10.33 | 0 |
| 2017-05-08 | $15.00 | $15.50 | $15.00 | $15.50 | $10.33 | 600 |
| 2017-05-05 | $14.85 | $14.85 | $14.85 | $14.85 | $9.90 | 165 |
| 2017-05-04 | $14.50 | $14.50 | $14.50 | $14.50 | $9.67 | 0 |
| 2017-05-03 | $14.50 | $14.50 | $14.50 | $14.50 | $9.67 | 0 |
| 2017-05-02 | $14.50 | $14.60 | $14.33 | $14.50 | $9.67 | 13,462 |
| 2017-05-01 | $14.50 | $14.50 | $14.50 | $14.50 | $9.67 | 150 |
| 2017-04-28 | $14.01 | $14.05 | $14.01 | $14.05 | $9.37 | 1,950 |
| 2017-04-27 | $14.25 | $14.25 | $14.25 | $14.25 | $9.50 | 0 |
| 2017-04-26 | $13.96 | $14.25 | $13.96 | $14.25 | $9.50 | 600 |
| 2017-04-25 | $13.70 | $13.70 | $13.70 | $13.70 | $9.13 | 0 |
| 2017-04-24 | $13.70 | $13.70 | $13.70 | $13.70 | $9.13 | 0 |
| 2017-04-21 | $13.70 | $13.70 | $13.70 | $13.70 | $9.13 | 0 |
| 2017-04-20 | $13.70 | $13.70 | $13.70 | $13.70 | $9.13 | 0 |
| 2017-04-19 | $13.70 | $13.70 | $13.70 | $13.70 | $9.13 | 4,050 |
| 2017-04-18 | $13.75 | $13.75 | $13.75 | $13.75 | $9.17 | 0 |
| 2017-04-17 | $13.75 | $13.75 | $13.75 | $13.75 | $9.17 | 300 |
| 2017-04-13 | $13.75 | $13.75 | $13.75 | $13.75 | $9.17 | 0 |
| 2017-04-12 | $13.48 | $13.75 | $13.46 | $13.75 | $9.17 | 4,267 |
| 2017-04-11 | $13.31 | $13.31 | $13.31 | $13.31 | $8.87 | 0 |
| 2017-04-10 | $13.31 | $13.31 | $13.31 | $13.31 | $8.87 | 885 |
| 2017-04-07 | $13.30 | $13.30 | $13.30 | $13.30 | $8.87 | 0 |
| 2017-04-06 | $13.30 | $13.30 | $13.30 | $13.30 | $8.87 | 0 |
| 2017-04-05 | $13.30 | $13.30 | $13.30 | $13.30 | $8.87 | 0 |
| 2017-04-04 | $13.30 | $13.30 | $13.30 | $13.30 | $8.87 | 0 |
| 2017-04-03 | $13.30 | $13.30 | $13.30 | $13.30 | $8.87 | 300 |
| 2017-03-31 | $13.27 | $13.27 | $13.23 | $13.23 | $8.82 | 300 |
| 2017-03-30 | $13.23 | $13.23 | $13.23 | $13.23 | $8.82 | 0 |
| 2017-03-29 | $13.23 | $13.23 | $13.23 | $13.23 | $8.82 | 0 |
| 2017-03-28 | $13.23 | $13.23 | $13.23 | $13.23 | $8.82 | 2,400 |
| 2017-03-27 | $13.23 | $13.23 | $13.23 | $13.23 | $8.82 | 0 |
| 2017-03-24 | $13.23 | $13.23 | $13.23 | $13.23 | $8.82 | 0 |
| 2017-03-23 | $13.23 | $13.23 | $13.23 | $13.23 | $8.82 | 0 |
| 2017-03-22 | $13.23 | $13.23 | $13.23 | $13.23 | $8.82 | 750 |
| 2017-03-21 | $13.20 | $13.20 | $13.20 | $13.20 | $8.80 | 0 |
| 2017-03-20 | $13.20 | $13.20 | $13.20 | $13.20 | $8.80 | 0 |
| 2017-03-17 | $13.20 | $13.20 | $13.20 | $13.20 | $8.80 | 0 |
| 2017-03-16 | $13.20 | $13.20 | $13.20 | $13.20 | $8.80 | 0 |
| 2017-03-15 | $13.20 | $13.20 | $13.20 | $13.20 | $8.80 | 900 |
| 2017-03-14 | $13.75 | $13.75 | $13.75 | $13.75 | $9.17 | 0 |
| 2017-03-13 | $13.75 | $13.75 | $13.75 | $13.75 | $9.17 | 0 |
| 2017-03-10 | $13.75 | $13.75 | $13.75 | $13.75 | $9.17 | 0 |
| 2017-03-09 | $13.10 | $13.75 | $13.10 | $13.75 | $9.17 | 450 |
| 2017-03-08 | $13.30 | $13.30 | $13.30 | $13.30 | $8.87 | 0 |
| 2017-03-07 | $13.30 | $13.30 | $13.30 | $13.30 | $8.87 | 0 |
| 2017-03-06 | $13.30 | $13.30 | $13.30 | $13.30 | $8.87 | 0 |
| 2017-03-03 | $13.10 | $13.30 | $13.10 | $13.30 | $8.87 | 3,450 |
| 2017-03-02 | $13.10 | $13.10 | $13.10 | $13.10 | $8.73 | 300 |
| 2017-03-01 | $13.11 | $13.20 | $13.11 | $13.20 | $8.80 | 12,750 |
| 2017-02-28 | $13.00 | $13.00 | $13.00 | $13.00 | $8.67 | 0 |
| 2017-02-27 | $13.00 | $13.00 | $13.00 | $13.00 | $8.67 | 450 |
| 2017-02-24 | $13.00 | $13.00 | $13.00 | $13.00 | $8.67 | 1,800 |
| 2017-02-23 | $13.18 | $13.18 | $13.18 | $13.18 | $8.79 | 0 |
| 2017-02-22 | $13.20 | $13.20 | $13.18 | $13.18 | $8.79 | 300 |
| 2017-02-21 | $13.10 | $13.10 | $13.10 | $13.10 | $8.73 | 0 |
| 2017-02-17 | $13.10 | $13.10 | $13.10 | $13.10 | $8.73 | 0 |
| 2017-02-16 | $13.10 | $13.10 | $13.10 | $13.10 | $8.73 | 0 |
| 2017-02-15 | $13.10 | $13.10 | $13.10 | $13.10 | $8.73 | 450 |
| 2017-02-14 | $13.10 | $13.10 | $13.10 | $13.10 | $8.73 | 0 |
| 2017-02-13 | $13.10 | $13.10 | $13.10 | $13.10 | $8.73 | 1,950 |
| 2017-02-10 | $13.05 | $13.05 | $13.05 | $13.05 | $8.70 | 750 |
| 2017-02-09 | $12.90 | $12.90 | $12.90 | $12.90 | $8.60 | 0 |
| 2017-02-08 | $12.90 | $12.90 | $12.90 | $12.90 | $8.60 | 450 |
| 2017-02-07 | $12.30 | $12.51 | $12.30 | $12.51 | $8.34 | 9,750 |
| 2017-02-06 | $12.05 | $12.05 | $12.05 | $12.05 | $8.03 | 0 |
| 2017-02-03 | $12.05 | $12.05 | $12.05 | $12.05 | $8.03 | 0 |
| 2017-02-02 | $12.05 | $12.05 | $12.05 | $12.05 | $8.03 | 0 |
| 2017-02-01 | $12.20 | $12.20 | $12.05 | $12.05 | $8.03 | 1,500 |
| 2017-01-31 | $11.85 | $11.85 | $11.85 | $11.85 | $7.90 | 0 |
| 2017-01-30 | $11.85 | $11.85 | $11.85 | $11.85 | $7.90 | 0 |
| 2017-01-27 | $11.85 | $11.85 | $11.85 | $11.85 | $7.90 | 187 |
| 2017-01-26 | $11.95 | $11.95 | $11.95 | $11.95 | $7.97 | 1,710 |
| 2017-01-25 | $11.80 | $11.80 | $11.80 | $11.80 | $7.87 | 0 |
| 2017-01-24 | $11.80 | $11.80 | $11.80 | $11.80 | $7.87 | 0 |
| 2017-01-23 | $11.80 | $11.80 | $11.80 | $11.80 | $7.87 | 0 |
| 2017-01-20 | $11.80 | $11.80 | $11.80 | $11.80 | $7.87 | 0 |
| 2017-01-19 | $11.80 | $11.80 | $11.80 | $11.80 | $7.87 | 0 |
| 2017-01-18 | $11.80 | $11.80 | $11.80 | $11.80 | $7.87 | 150 |
| 2017-01-17 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2017-01-13 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2017-01-12 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2017-01-11 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2017-01-10 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2017-01-09 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2017-01-06 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2017-01-05 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2017-01-04 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2017-01-03 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-30 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-29 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-28 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-27 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-23 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-22 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-21 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-20 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-19 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-16 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-15 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-14 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-13 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-12 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-09 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-08 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-07 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-06 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-05 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-02 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-12-01 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 0 |
| 2016-11-30 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 300 |
| 2016-11-29 | $11.40 | $11.40 | $11.40 | $11.40 | $7.60 | 0 |
| 2016-11-28 | $11.40 | $11.40 | $11.40 | $11.40 | $7.60 | 540 |
| 2016-11-25 | $11.45 | $12.10 | $11.45 | $12.10 | $8.07 | 2,184 |
| 2016-11-23 | $11.37 | $11.37 | $11.37 | $11.37 | $7.58 | 150 |
| 2016-11-22 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-11-21 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-11-18 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-11-17 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-11-16 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-11-15 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 375 |
| 2016-11-14 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-11-11 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-11-10 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-11-09 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-11-08 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-11-07 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-11-04 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-11-03 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-11-02 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-11-01 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-10-31 | $11.35 | $11.35 | $11.35 | $11.35 | $7.57 | 0 |
| 2016-10-28 | $11.25 | $11.35 | $11.25 | $11.35 | $7.57 | 600 |
| 2016-10-27 | $10.85 | $10.85 | $10.85 | $10.85 | $7.23 | 0 |
| 2016-10-26 | $10.85 | $10.85 | $10.85 | $10.85 | $7.23 | 660 |
| 2016-10-25 | $10.85 | $10.85 | $10.85 | $10.85 | $7.23 | 412 |
| 2016-10-24 | $10.85 | $10.85 | $10.85 | $10.85 | $7.23 | 0 |
| 2016-10-21 | $10.85 | $10.85 | $10.85 | $10.85 | $7.23 | 615 |
| 2016-10-20 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-10-19 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 135 |
| 2016-10-18 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-10-17 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-10-14 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-10-13 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-10-12 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-10-11 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-10-10 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-10-07 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-10-06 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-10-05 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-10-04 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-10-03 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-09-30 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-09-29 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-09-28 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 465 |
| 2016-09-27 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-09-26 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 450 |
| 2016-09-23 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 159 |
| 2016-09-22 | $11.30 | $11.30 | $11.20 | $11.30 | $7.53 | 2,122 |
| 2016-09-21 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-09-20 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-09-19 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 150 |
| 2016-09-16 | $11.25 | $11.25 | $11.25 | $11.25 | $7.50 | 151 |
| 2016-09-15 | $11.15 | $11.15 | $11.15 | $11.15 | $7.43 | 0 |
| 2016-09-14 | $11.15 | $11.15 | $11.15 | $11.15 | $7.43 | 150 |
| 2016-09-13 | $11.05 | $11.05 | $11.05 | $11.05 | $7.37 | 0 |
| 2016-09-12 | $11.05 | $11.05 | $11.05 | $11.05 | $7.37 | 0 |
| 2016-09-09 | $11.00 | $11.10 | $11.00 | $11.05 | $7.37 | 1,455 |
| 2016-09-08 | $10.95 | $10.95 | $10.95 | $10.95 | $7.30 | 1,269 |
| 2016-09-07 | $10.86 | $10.86 | $10.86 | $10.86 | $7.24 | 270 |
| 2016-09-06 | $10.90 | $10.90 | $10.90 | $10.90 | $7.27 | 0 |
| 2016-09-02 | $10.88 | $10.90 | $10.88 | $10.90 | $7.27 | 450 |
| 2016-09-01 | $10.70 | $10.70 | $10.70 | $10.70 | $7.13 | 0 |
| 2016-08-31 | $10.70 | $10.70 | $10.70 | $10.70 | $7.13 | 0 |
| 2016-08-30 | $10.70 | $10.70 | $10.70 | $10.70 | $7.13 | 0 |
| 2016-08-29 | $10.70 | $10.70 | $10.70 | $10.70 | $7.13 | 0 |
| 2016-08-26 | $10.70 | $10.70 | $10.70 | $10.70 | $7.13 | 150 |
| 2016-08-25 | $10.70 | $10.70 | $10.70 | $10.70 | $7.13 | 300 |
| 2016-08-24 | $10.65 | $10.65 | $10.65 | $10.65 | $7.10 | 0 |
| 2016-08-23 | $10.65 | $10.65 | $10.65 | $10.65 | $7.10 | 0 |
| 2016-08-22 | $10.65 | $10.65 | $10.65 | $10.65 | $7.10 | 0 |
| 2016-08-19 | $10.65 | $10.65 | $10.65 | $10.65 | $7.10 | 150 |
| 2016-08-18 | $10.75 | $10.75 | $10.75 | $10.75 | $7.17 | 1,350 |
| 2016-08-17 | $10.50 | $10.50 | $10.50 | $10.50 | $7.00 | 0 |
| 2016-08-16 | $10.50 | $10.50 | $10.50 | $10.50 | $7.00 | 0 |
| 2016-08-15 | $10.50 | $10.50 | $10.50 | $10.50 | $7.00 | 0 |
| 2016-08-12 | $10.50 | $10.50 | $10.50 | $10.50 | $7.00 | 0 |
| 2016-08-11 | $10.50 | $10.50 | $10.50 | $10.50 | $7.00 | 150 |
| 2016-08-10 | $11.00 | $11.05 | $11.00 | $11.05 | $7.37 | 1,731 |
| 2016-08-09 | $10.50 | $11.05 | $10.50 | $11.05 | $7.37 | 30,456 |
| 2016-08-08 | $10.25 | $10.38 | $10.25 | $10.38 | $6.92 | 32,929 |
| 2016-08-05 | $10.25 | $10.25 | $10.25 | $10.25 | $6.83 | 0 |
| 2016-08-04 | $10.25 | $10.25 | $10.25 | $10.25 | $6.83 | 150 |
| 2016-08-03 | $10.10 | $10.10 | $10.10 | $10.10 | $6.73 | 0 |
| 2016-08-02 | $10.10 | $10.15 | $10.10 | $10.10 | $6.73 | 1,222 |
| 2016-08-01 | $10.01 | $10.01 | $10.01 | $10.01 | $6.67 | 937 |
| 2016-07-29 | $10.15 | $10.15 | $10.15 | $10.15 | $6.77 | 1,650 |
| 2016-07-28 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 562 |
| 2016-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $6.67 | 150 |
| 2016-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $6.67 | 300 |
| 2016-07-25 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 0 |
| 2016-07-22 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 0 |
| 2016-07-21 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 0 |
| 2016-07-20 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 0 |
| 2016-07-19 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 0 |
| 2016-07-18 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 0 |
| 2016-07-15 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 7 |
| 2016-07-14 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 0 |
| 2016-07-13 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 0 |
| 2016-07-12 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 0 |
| 2016-07-11 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 13,507 |
| 2016-07-08 | $9.88 | $9.95 | $9.88 | $9.90 | $6.60 | 35,392 |
| 2016-07-07 | $9.88 | $9.88 | $9.88 | $9.88 | $6.59 | 0 |
| 2016-07-06 | $9.88 | $9.88 | $9.88 | $9.88 | $6.59 | 0 |
| 2016-07-05 | $9.88 | $9.88 | $9.88 | $9.88 | $6.59 | 0 |
| 2016-07-01 | $9.88 | $9.88 | $9.88 | $9.88 | $6.59 | 0 |
| 2016-06-30 | $9.88 | $9.88 | $9.88 | $9.88 | $6.59 | 1,740 |
| 2016-06-29 | $10.10 | $10.10 | $10.10 | $10.10 | $6.73 | 0 |
| 2016-06-28 | $10.10 | $10.10 | $10.10 | $10.10 | $6.73 | 0 |
| 2016-06-27 | $10.10 | $10.10 | $10.10 | $10.10 | $6.73 | 0 |
| 2016-06-24 | $10.10 | $10.10 | $10.10 | $10.10 | $6.73 | 0 |
| 2016-06-23 | $10.10 | $10.10 | $10.10 | $10.10 | $6.73 | 0 |
| 2016-06-22 | $10.10 | $10.10 | $10.10 | $10.10 | $6.73 | 0 |
| 2016-06-21 | $10.10 | $10.10 | $10.10 | $10.10 | $6.73 | 0 |
| 2016-06-20 | $10.10 | $10.10 | $10.10 | $10.10 | $6.73 | 0 |
| 2016-06-17 | $10.10 | $10.10 | $10.10 | $10.10 | $6.73 | 34 |
| 2016-06-16 | $10.10 | $10.10 | $10.10 | $10.10 | $6.73 | 60 |
| 2016-06-15 | $10.10 | $10.10 | $10.10 | $10.10 | $6.73 | 450 |
| 2016-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $6.67 | 0 |
| 2016-06-13 | $10.00 | $10.00 | $10.00 | $10.00 | $6.67 | 75 |
| 2016-06-10 | $10.00 | $10.00 | $10.00 | $10.00 | $6.67 | 0 |
| 2016-06-09 | $10.00 | $10.00 | $10.00 | $10.00 | $6.67 | 4,200 |
| 2016-06-08 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 450 |
| 2016-06-07 | $9.99 | $10.00 | $9.99 | $10.00 | $6.67 | 2,532 |
| 2016-06-06 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 150 |
| 2016-06-03 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 0 |
| 2016-06-02 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 336 |
| 2016-06-01 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 0 |
| 2016-05-31 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 0 |
| 2016-05-27 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 0 |
| 2016-05-26 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 0 |
| 2016-05-25 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 0 |
| 2016-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 0 |
| 2016-05-23 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 160 |
| 2016-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 0 |
| 2016-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 1,500 |
| 2016-05-18 | $9.70 | $9.70 | $9.70 | $9.70 | $6.47 | 937 |
| 2016-05-17 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2016-05-16 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2016-05-13 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2016-05-12 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2016-05-11 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2016-05-10 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2016-05-09 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 3,000 |
| 2016-05-06 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 0 |
| 2016-05-05 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 183 |
| 2016-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2016-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 1 |
| 2016-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 2,670 |
| 2016-04-29 | $9.70 | $9.70 | $9.70 | $9.70 | $6.47 | 814 |
| 2016-04-28 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2016-04-27 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 1,495 |
| 2016-04-26 | $9.65 | $9.65 | $9.65 | $9.65 | $6.43 | 0 |
| 2016-04-25 | $9.65 | $9.65 | $9.65 | $9.65 | $6.43 | 0 |
| 2016-04-22 | $9.65 | $9.65 | $9.65 | $9.65 | $6.43 | 1,770 |
| 2016-04-21 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 1,500 |
| 2016-04-20 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 0 |
| 2016-04-19 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 0 |
| 2016-04-18 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 0 |
| 2016-04-15 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 1,500 |
| 2016-04-14 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 300 |
| 2016-04-13 | $9.65 | $9.65 | $9.65 | $9.65 | $6.43 | 0 |
| 2016-04-12 | $9.65 | $9.65 | $9.65 | $9.65 | $6.43 | 0 |
| 2016-04-11 | $9.65 | $9.65 | $9.65 | $9.65 | $6.43 | 0 |
| 2016-04-08 | $9.65 | $9.65 | $9.65 | $9.65 | $6.43 | 0 |
| 2016-04-07 | $9.65 | $9.65 | $9.65 | $9.65 | $6.43 | 0 |
| 2016-04-06 | $9.65 | $9.65 | $9.65 | $9.65 | $6.43 | 0 |
| 2016-04-05 | $9.65 | $9.65 | $9.65 | $9.65 | $6.43 | 1,647 |
| 2016-04-04 | $9.62 | $9.62 | $9.62 | $9.62 | $6.41 | 450 |
| 2016-04-01 | $9.60 | $9.60 | $9.60 | $9.60 | $6.40 | 0 |
| 2016-03-31 | $9.70 | $9.70 | $9.60 | $9.60 | $6.40 | 13,245 |
| 2016-03-30 | $9.60 | $9.60 | $9.60 | $9.60 | $6.40 | 0 |
| 2016-03-29 | $9.60 | $9.60 | $9.60 | $9.60 | $6.40 | 0 |
| 2016-03-28 | $9.60 | $9.60 | $9.60 | $9.60 | $6.40 | 150 |
| 2016-03-24 | $9.60 | $9.80 | $9.60 | $9.70 | $6.47 | 7,215 |
| 2016-03-23 | $9.70 | $9.70 | $9.70 | $9.70 | $6.47 | 0 |
| 2016-03-22 | $9.70 | $9.70 | $9.70 | $9.70 | $6.47 | 0 |
| 2016-03-21 | $9.70 | $9.70 | $9.70 | $9.70 | $6.47 | 900 |
| 2016-03-18 | $9.55 | $9.55 | $9.55 | $9.55 | $6.37 | 5,263 |
| 2016-03-17 | $9.55 | $9.55 | $9.55 | $9.55 | $6.37 | 0 |
| 2016-03-16 | $9.55 | $9.55 | $9.55 | $9.55 | $6.37 | 0 |
| 2016-03-15 | $9.55 | $9.55 | $9.55 | $9.55 | $6.37 | 0 |
| 2016-03-14 | $9.60 | $9.60 | $9.55 | $9.55 | $6.37 | 300 |
| 2016-03-11 | $9.60 | $9.85 | $9.60 | $9.85 | $6.57 | 450 |
| 2016-03-10 | $9.50 | $9.50 | $9.50 | $9.50 | $6.33 | 0 |
| 2016-03-09 | $9.50 | $9.50 | $9.50 | $9.50 | $6.33 | 43 |
| 2016-03-08 | $9.50 | $9.50 | $9.50 | $9.50 | $6.33 | 300 |
| 2016-03-07 | $9.60 | $9.60 | $9.60 | $9.60 | $6.40 | 0 |
| 2016-03-04 | $9.60 | $9.60 | $9.60 | $9.60 | $6.40 | 0 |
| 2016-03-03 | $9.60 | $9.60 | $9.60 | $9.60 | $6.40 | 0 |
| 2016-03-02 | $9.60 | $9.60 | $9.60 | $9.60 | $6.40 | 1,050 |
| 2016-03-01 | $9.65 | $9.65 | $9.50 | $9.50 | $6.33 | 750 |
| 2016-02-29 | $9.65 | $9.65 | $9.65 | $9.65 | $6.43 | 150 |
| 2016-02-26 | $9.65 | $9.65 | $9.65 | $9.65 | $6.43 | 0 |
| 2016-02-25 | $9.70 | $9.70 | $9.65 | $9.65 | $6.43 | 1,200 |
| 2016-02-24 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 150 |
| 2016-02-23 | $9.75 | $9.75 | $9.75 | $9.75 | $6.50 | 0 |
| 2016-02-22 | $9.80 | $9.80 | $9.75 | $9.75 | $6.50 | 5,362 |
| 2016-02-19 | $9.80 | $9.80 | $9.80 | $9.80 | $6.53 | 0 |
| 2016-02-18 | $9.90 | $9.90 | $9.80 | $9.80 | $6.53 | 2,212 |
| 2016-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 6,000 |
| 2016-02-16 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-02-12 | $10.00 | $10.05 | $10.00 | $10.05 | $6.70 | 12,115 |
| 2016-02-11 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-02-10 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-02-09 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-02-08 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-02-05 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-02-04 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-02-03 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-02-02 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-02-01 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-01-29 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-01-28 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-01-27 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 750 |
| 2016-01-26 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2016-01-25 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2016-01-22 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2016-01-21 | $9.90 | $9.90 | $9.85 | $9.85 | $6.57 | 357 |
| 2016-01-20 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 2,100 |
| 2016-01-19 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 300 |
| 2016-01-15 | $10.00 | $10.00 | $10.00 | $10.00 | $6.67 | 0 |
| 2016-01-14 | $9.90 | $10.00 | $9.90 | $10.00 | $6.67 | 1,200 |
| 2016-01-13 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2016-01-12 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 1,125 |
| 2016-01-11 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-01-08 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-01-07 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 0 |
| 2016-01-06 | $10.05 | $10.05 | $10.05 | $10.05 | $6.70 | 450 |
| 2016-01-05 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 1,795 |
| 2016-01-04 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2015-12-31 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2015-12-30 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2015-12-29 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2015-12-28 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 15 |
| 2015-12-24 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 3,456 |
| 2015-12-23 | $9.94 | $9.94 | $9.90 | $9.90 | $6.60 | 3,456 |
| 2015-12-22 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2015-12-21 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 0 |
| 2015-12-18 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 6,001 |
| 2015-12-17 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2015-12-16 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2015-12-15 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2015-12-14 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2015-12-11 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2015-12-10 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2015-12-09 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 3,150 |
| 2015-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $6.67 | 0 |
| 2015-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $6.67 | 10,650 |
| 2015-12-03 | $9.90 | $9.90 | $9.80 | $9.80 | $6.53 | 3,420 |
| 2015-12-02 | $9.90 | $9.90 | $9.90 | $9.90 | $6.60 | 750 |
| 2015-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $6.67 | 0 |
| 2015-11-27 | $10.00 | $10.00 | $10.00 | $10.00 | $6.67 | 0 |
| 2015-11-25 | $10.00 | $10.00 | $10.00 | $10.00 | $6.67 | 0 |
| 2015-11-24 | $10.00 | $10.00 | $10.00 | $10.00 | $6.67 | 0 |
| 2015-11-23 | $10.00 | $10.00 | $10.00 | $10.00 | $6.67 | 150 |
| 2015-11-20 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2015-11-19 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 3,000 |
| 2015-11-17 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 2,715 |
| 2015-11-16 | $9.75 | $9.76 | $9.73 | $9.76 | $6.51 | 7,387 |
| 2015-11-13 | $9.71 | $9.71 | $9.71 | $9.71 | $6.47 | 937 |
| 2015-11-12 | $9.79 | $9.79 | $9.75 | $9.75 | $6.50 | 0 |
| 2015-11-11 | $9.79 | $9.79 | $9.75 | $9.75 | $6.50 | 0 |
| 2015-11-10 | $9.79 | $9.79 | $9.75 | $9.75 | $6.50 | 1,500 |
| 2015-11-09 | $9.80 | $9.80 | $9.80 | $9.80 | $6.53 | 0 |
| 2015-11-06 | $9.80 | $9.80 | $9.80 | $9.80 | $6.53 | 0 |
| 2015-11-05 | $9.80 | $9.80 | $9.80 | $9.80 | $6.53 | 2,137 |
| 2015-11-04 | $9.71 | $9.71 | $9.71 | $9.71 | $6.47 | 1,500 |
| 2015-11-03 | $9.90 | $9.90 | $9.80 | $9.80 | $6.53 | 0 |
| 2015-11-02 | $9.90 | $9.90 | $9.80 | $9.80 | $6.53 | 0 |
| 2015-10-30 | $9.90 | $9.90 | $9.80 | $9.80 | $6.53 | 0 |
| 2015-10-29 | $9.90 | $9.90 | $9.80 | $9.80 | $6.53 | 0 |
| 2015-10-28 | $9.90 | $9.90 | $9.80 | $9.80 | $6.53 | 0 |
| 2015-10-27 | $9.90 | $9.90 | $9.80 | $9.80 | $6.53 | 10,890 |
| 2015-10-26 | $10.00 | $10.10 | $10.00 | $10.10 | $6.73 | 0 |
| 2015-10-23 | $10.00 | $10.10 | $10.00 | $10.10 | $6.73 | 0 |
| 2015-10-22 | $10.00 | $10.10 | $10.00 | $10.10 | $6.73 | 1,350 |
| 2015-10-21 | $9.60 | $9.90 | $9.60 | $9.90 | $6.60 | 0 |
| 2015-10-20 | $9.60 | $9.90 | $9.60 | $9.90 | $6.60 | 750 |
| 2015-10-19 | $9.40 | $9.40 | $9.40 | $9.40 | $6.27 | 0 |
| 2015-10-16 | $9.40 | $9.40 | $9.40 | $9.40 | $6.27 | 0 |
| 2015-10-15 | $9.40 | $9.40 | $9.40 | $9.40 | $6.27 | 0 |
| 2015-10-14 | $9.40 | $9.40 | $9.40 | $9.40 | $6.27 | 0 |
| 2015-10-13 | $9.40 | $9.40 | $9.40 | $9.40 | $6.27 | 1,350 |
| 2015-10-12 | $9.40 | $9.40 | $9.40 | $9.40 | $6.27 | 13,230 |
| 2015-10-09 | $9.40 | $9.50 | $9.40 | $9.50 | $6.33 | 0 |
| 2015-10-08 | $9.40 | $9.50 | $9.40 | $9.50 | $6.33 | 0 |
| 2015-10-07 | $9.40 | $9.50 | $9.40 | $9.50 | $6.33 | 0 |
| 2015-10-06 | $9.40 | $9.50 | $9.40 | $9.50 | $6.33 | 0 |
| 2015-10-05 | $9.40 | $9.50 | $9.40 | $9.50 | $6.33 | 3,600 |
| 2015-10-02 | $9.40 | $9.40 | $9.40 | $9.40 | $6.27 | 0 |
| 2015-10-01 | $9.40 | $9.40 | $9.40 | $9.40 | $6.27 | 0 |
| 2015-09-30 | $9.40 | $9.40 | $9.40 | $9.40 | $6.27 | 0 |
| 2015-09-29 | $9.40 | $9.40 | $9.40 | $9.40 | $6.27 | 303 |
| 2015-09-28 | $9.45 | $9.45 | $9.45 | $9.45 | $6.30 | 0 |
| 2015-09-25 | $9.45 | $9.45 | $9.45 | $9.45 | $6.30 | 2,250 |
| 2015-09-24 | $9.40 | $9.40 | $9.40 | $9.40 | $6.27 | 3,003 |
| 2015-09-23 | $9.41 | $9.41 | $9.41 | $9.41 | $6.27 | 0 |
| 2015-09-22 | $9.41 | $9.41 | $9.41 | $9.41 | $6.27 | 0 |
| 2015-09-21 | $9.41 | $9.41 | $9.41 | $9.41 | $6.27 | 0 |
| 2015-09-18 | $9.41 | $9.41 | $9.41 | $9.41 | $6.27 | 0 |
| 2015-09-17 | $9.41 | $9.41 | $9.41 | $9.41 | $6.27 | 0 |
| 2015-09-16 | $9.41 | $9.41 | $9.41 | $9.41 | $6.27 | 330 |
| 2015-09-15 | $9.50 | $9.50 | $9.50 | $9.50 | $6.33 | 0 |
| 2015-09-14 | $9.50 | $9.50 | $9.50 | $9.50 | $6.33 | 0 |
| 2015-09-11 | $9.50 | $9.50 | $9.50 | $9.50 | $6.33 | 0 |
| 2015-09-10 | $9.50 | $9.50 | $9.50 | $9.50 | $6.33 | 0 |
| 2015-09-09 | $9.50 | $9.50 | $9.50 | $9.50 | $6.33 | 0 |
| 2015-09-08 | $9.50 | $9.50 | $9.50 | $9.50 | $6.33 | 0 |
| 2015-09-04 | $9.50 | $9.50 | $9.50 | $9.50 | $6.33 | 0 |
| 2015-09-03 | $9.50 | $9.50 | $9.50 | $9.50 | $6.33 | 0 |
| 2015-09-02 | $9.50 | $9.50 | $9.50 | $9.50 | $6.33 | 0 |
| 2015-09-01 | $9.50 | $9.50 | $9.50 | $9.50 | $6.33 | 0 |
| 2015-08-31 | $9.50 | $9.50 | $9.50 | $9.50 | $6.33 | 16,500 |
| 2015-08-28 | $9.65 | $9.65 | $9.40 | $9.40 | $6.27 | 0 |