California First Leasing Corp (CFNB) Exchange: OTCQX
Data as of June 26, 2025
$18.50 ($-0.25) -1.33%
California First Leasing Corp - Daily Information
Click for more stock information on California First Leasing Corp.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $18.62 |
| Previous Close | $18.50 |
| High | $18.62 |
| Low | $18.50 |
| Adjusted Open | $18.62 |
| Previous Adjusted Close | $18.50 |
| Adjusted High | $18.62 |
| Adjusted Low | $18.50 |
About California First Leasing Corp (CFNB)
California First National Bancorp is a bank holding company with a bank subsidiary, California First National Bank (the Bank) and leasing subsidiary, California First Leasing Corp (CalFirst Leasing). The primary business of the Company is leasing and financing capital assets, while CalFirst Bank also participates in the syndicated commercial loan market, provides business loans to fund the purchase of assets leased by third parties, including CalFirst Leasing, and offers commercial loans directly to businesses. CalFirst Bank gathers deposits from a centralized location primarily through posting rates on the Internet. All banking and other operations are conducted from one central location. As of June 30, 2012, leases accounted for 75% of the Company's net investment in leases and loans. The Company leases and finances most capital assets used by businesses and organizations, with a focus on high technology systems and other mission critical assets.
Invest in California First Leasing Corp (CFNB)
Historical Stock Data for California First Leasing Corp (CFNB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $18.62 | $18.62 | $18.50 | $18.50 | $18.50 | 775 |
| 2025-05-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,102 |
| 2025-05-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-05-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 800 |
| 2025-05-23 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 96 |
| 2025-05-22 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 4 |
| 2025-05-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-05-20 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 35 |
| 2025-05-19 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-05-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 6 |
| 2025-05-15 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 20 |
| 2025-05-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-05-13 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 73 |
| 2025-05-12 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2025-05-09 | $18.51 | $18.51 | $18.45 | $18.45 | $18.45 | 200 |
| 2025-05-08 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2025-05-07 | $18.50 | $18.50 | $18.26 | $18.26 | $18.26 | 1,300 |
| 2025-05-06 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 100 |
| 2025-05-05 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 6 |
| 2025-05-02 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2025-05-01 | $18.60 | $18.60 | $18.55 | $18.56 | $18.56 | 630 |
| 2025-04-30 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2025-04-29 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2025-04-28 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2025-04-25 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2025-04-24 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 90 |
| 2025-04-23 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 175 |
| 2025-04-22 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 100 |
| 2025-04-21 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2025-04-17 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 200 |
| 2025-04-16 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 5 |
| 2025-04-15 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2025-04-14 | $18.66 | $18.66 | $18.48 | $18.48 | $18.48 | 400 |
| 2025-04-11 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 200 |
| 2025-04-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-04-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 110 |
| 2025-04-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2025-04-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-04-04 | $20.28 | $20.28 | $19.00 | $19.00 | $19.00 | 1,100 |
| 2025-04-03 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2025-04-02 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2025-04-01 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2025-03-31 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2025-03-28 | $21.00 | $21.00 | $20.31 | $20.31 | $20.31 | 401 |
| 2025-03-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2025-03-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2025-03-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 50 |
| 2025-03-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 133 |
| 2025-03-21 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2025-03-20 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2025-03-19 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 100 |
| 2025-03-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2025-03-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2025-03-14 | $21.25 | $21.50 | $20.05 | $21.50 | $21.50 | 400 |
| 2025-03-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2025-03-12 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2025-03-11 | $21.73 | $21.73 | $21.25 | $21.25 | $21.25 | 205 |
| 2025-03-10 | $22.05 | $22.05 | $21.83 | $21.83 | $21.83 | 800 |
| 2025-03-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 300 |
| 2025-03-06 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 44 |
| 2025-03-05 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2025-03-04 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2025-03-03 | $22.85 | $22.85 | $22.48 | $22.48 | $22.48 | 2,009 |
| 2025-02-28 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2025-02-27 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2025-02-26 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2025-02-25 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2025-02-24 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2025-02-21 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 2 |
| 2025-02-20 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2025-02-19 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 1 |
| 2025-02-18 | $22.75 | $23.09 | $22.75 | $23.09 | $23.09 | 200 |
| 2025-02-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 37 |
| 2025-02-13 | $22.05 | $22.05 | $22.00 | $22.00 | $22.00 | 4,337 |
| 2025-02-12 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 38 |
| 2025-02-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 147 |
| 2025-02-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 40 |
| 2025-02-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-02-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 10 |
| 2025-02-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 102 |
| 2025-02-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-02-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 44 |
| 2025-01-31 | $21.84 | $22.00 | $21.84 | $22.00 | $22.00 | 490 |
| 2025-01-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-01-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-01-28 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 12 |
| 2025-01-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 3 |
| 2025-01-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 3 |
| 2025-01-23 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-01-22 | $23.50 | $23.50 | $23.25 | $23.25 | $23.25 | 400 |
| 2025-01-21 | $23.50 | $23.50 | $23.25 | $23.25 | $23.25 | 205 |
| 2025-01-17 | $23.79 | $23.85 | $23.60 | $23.60 | $23.60 | 305 |
| 2025-01-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1,019 |
| 2025-01-15 | $23.13 | $23.13 | $23.10 | $23.10 | $23.10 | 410 |
| 2025-01-14 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 203 |
| 2025-01-13 | $23.99 | $23.99 | $23.50 | $23.50 | $23.50 | 2,800 |
| 2025-01-10 | $23.50 | $23.99 | $23.50 | $23.99 | $23.99 | 544 |
| 2025-01-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2025-01-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2025-01-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 121 |
| 2025-01-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2025-01-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-12-31 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-12-30 | $23.64 | $23.64 | $23.50 | $23.50 | $23.50 | 400 |
| 2024-12-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2024-12-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-12-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-12-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-12-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-12-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-12-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-12-17 | $21.98 | $22.50 | $21.98 | $22.50 | $22.50 | 200 |
| 2024-12-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-12-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-12-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-12-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-12-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-12-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2024-12-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-12-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 200 |
| 2024-12-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-12-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 3 |
| 2024-12-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-11-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-11-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-11-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-11-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-11-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-11-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-11-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-11-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 3 |
| 2024-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-11-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-11-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-11-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 60 |
| 2024-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 600 |
| 2024-11-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-11-07 | $23.70 | $24.00 | $23.70 | $24.00 | $24.00 | 2,300 |
| 2024-11-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 400 |
| 2024-11-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 500 |
| 2024-11-04 | $23.00 | $25.00 | $23.00 | $23.00 | $23.00 | 1,400 |
| 2024-11-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-10-31 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 100 |
| 2024-10-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 200 |
| 2024-10-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 4 |
| 2024-10-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 500 |
| 2024-10-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-10 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-09 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-08 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-04 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-02 | $21.26 | $21.26 | $21.25 | $21.25 | $21.25 | 1,086 |
| 2024-10-01 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-09-30 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-09-27 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
| 2024-09-26 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2024-09-25 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2024-09-24 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2024-09-23 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2024-09-20 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 300 |
| 2024-09-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 448 |
| 2024-09-18 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 100 |
| 2024-09-17 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-09-16 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-09-13 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-09-12 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-09-11 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-09-10 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-09-09 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-09-06 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-09-05 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-09-04 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-09-03 | $20.01 | $20.02 | $20.00 | $20.02 | $20.02 | 900 |
| 2024-08-30 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 159 |
| 2024-08-29 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-28 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-27 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-23 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 36 |
| 2024-08-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 36 |
| 2024-08-19 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-16 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-15 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-14 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-13 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-09 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-08 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 152 |
| 2024-08-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 481 |
| 2024-08-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-05 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-02 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-08-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 100 |
| 2024-07-31 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2024-07-30 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2024-07-29 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2024-07-26 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2024-07-25 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2024-07-24 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2024-07-23 | $20.03 | $20.28 | $20.03 | $20.28 | $20.28 | 303 |
| 2024-07-22 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2024-07-19 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 103 |
| 2024-07-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-07-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-07-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 295 |
| 2024-07-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-07-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 37 |
| 2024-07-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-07-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 237 |
| 2024-07-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 300 |
| 2024-07-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-07-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 500 |
| 2024-07-03 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-07-02 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-07-01 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-06-28 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-06-27 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-06-26 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 85 |
| 2024-06-25 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-06-24 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-06-21 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 100 |
| 2024-06-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2024-06-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-06-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 18 |
| 2024-06-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-06-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-06-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-06-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.11 | 142 |
| 2024-06-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.60 | 0 |
| 2024-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-06-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-06-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-06-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-06-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-05-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-05-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 218 |
| 2024-05-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-05-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-05-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 36 |
| 2024-05-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 470 |
| 2024-05-22 | $19.15 | $19.50 | $19.15 | $19.50 | $19.50 | 418 |
| 2024-05-21 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2024-05-20 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 100 |
| 2024-05-17 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2024-05-16 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2024-05-15 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2024-05-14 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2024-05-13 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 76 |
| 2024-05-10 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2024-05-09 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 200 |
| 2024-05-08 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2024-05-07 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 1 |
| 2024-05-06 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 300 |
| 2024-05-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-05-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-05-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-04-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-04-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-04-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-04-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 39 |
| 2024-04-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-04-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 39 |
| 2024-04-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2024-04-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 230 |
| 2024-04-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2024-04-11 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2024-04-10 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2024-04-09 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2024-04-08 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2024-04-05 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2024-04-04 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2024-04-03 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2024-04-02 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 1,025 |
| 2024-04-01 | $18.75 | $18.83 | $18.75 | $18.83 | $18.83 | 1,025 |
| 2024-03-28 | $18.25 | $18.55 | $18.25 | $18.55 | $18.55 | 500 |
| 2024-03-27 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 100 |
| 2024-03-26 | $18.00 | $18.20 | $18.00 | $18.20 | $18.20 | 3,700 |
| 2024-03-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2024-03-22 | $18.25 | $18.25 | $17.86 | $17.95 | $17.95 | 3,814 |
| 2024-03-21 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2024-03-20 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1,000 |
| 2024-03-19 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2024-03-18 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2024-03-15 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2024-03-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 400 |
| 2024-03-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-03-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-03-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-03-08 | $18.00 | $18.25 | $17.90 | $18.25 | $18.25 | 400 |
| 2024-03-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2024-03-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-03-05 | $18.15 | $18.15 | $18.00 | $18.00 | $18.00 | 742 |
| 2024-03-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 238 |
| 2024-03-01 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-02-29 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-02-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 24,991 |
| 2024-02-27 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 336 |
| 2024-02-26 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-02-23 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-02-22 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-02-21 | $17.87 | $17.87 | $17.85 | $17.85 | $17.85 | 996 |
| 2024-02-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 2,001 |
| 2024-02-16 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 170 |
| 2024-02-15 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 100 |
| 2024-02-14 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2024-02-13 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2024-02-12 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 1,000 |
| 2024-02-09 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 2,300 |
| 2024-02-08 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 708 |
| 2024-02-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 400 |
| 2024-02-06 | $17.60 | $17.75 | $17.60 | $17.75 | $17.75 | 1,527 |
| 2024-02-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-02-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 700 |
| 2024-02-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1 |
| 2024-01-31 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 254 |
| 2024-01-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 9,834 |
| 2024-01-29 | $17.70 | $17.90 | $17.70 | $17.75 | $17.75 | 8,392 |
| 2024-01-26 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 346 |
| 2024-01-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-01-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 800 |
| 2024-01-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-01-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-01-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-01-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-01-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-01-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-01-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 800 |
| 2024-01-11 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-01-10 | $16.50 | $16.60 | $16.50 | $16.60 | $16.60 | 600 |
| 2024-01-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-01-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 32 |
| 2024-01-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-01-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-01-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1 |
| 2024-01-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 43 |
| 2023-12-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 800 |
| 2023-12-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-12-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-12-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 356 |
| 2023-12-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-12-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-12-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-12-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2023-12-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-12-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 3 |
| 2023-12-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-12-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-12-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-12-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 3 |
| 2023-12-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-12-07 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-12-06 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-12-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-12-04 | $16.53 | $16.75 | $16.48 | $16.75 | $16.75 | 1,199 |
| 2023-12-01 | $16.60 | $16.60 | $16.59 | $16.59 | $16.59 | 835 |
| 2023-11-30 | $16.52 | $16.52 | $16.45 | $16.48 | $16.48 | 900 |
| 2023-11-29 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2023-11-28 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2023-11-27 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2023-11-24 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2023-11-22 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2023-11-21 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2023-11-20 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2023-11-17 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 2 |
| 2023-11-16 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 59 |
| 2023-11-15 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 1 |
| 2023-11-14 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 460 |
| 2023-11-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 1 |
| 2023-11-10 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 13 |
| 2023-11-09 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2023-11-08 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 1 |
| 2023-11-07 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2023-11-06 | $16.48 | $16.48 | $16.45 | $16.45 | $16.45 | 500 |
| 2023-11-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-11-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2023-11-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-10-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-10-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-10-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 21 |
| 2023-10-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 115 |
| 2023-10-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 61 |
| 2023-10-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 13 |
| 2023-10-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,301 |
| 2023-10-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 76 |
| 2023-10-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1 |
| 2023-10-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 77 |
| 2023-10-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-10-16 | $16.60 | $16.60 | $16.50 | $16.50 | $16.50 | 1,100 |
| 2023-10-13 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2023-10-12 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 76 |
| 2023-10-11 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1 |
| 2023-10-10 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 77 |
| 2023-10-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2023-10-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2023-10-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 53 |
| 2023-10-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 82 |
| 2023-10-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 53 |
| 2023-10-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2023-09-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2023-09-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2023-09-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2023-09-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 100 |
| 2023-09-25 | $16.50 | $16.60 | $16.50 | $16.60 | $16.60 | 5,077 |
| 2023-09-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-09-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 400 |
| 2023-09-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-09-19 | $16.51 | $16.51 | $16.50 | $16.50 | $16.50 | 1,332 |
| 2023-09-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-09-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-09-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-09-13 | $16.50 | $16.50 | $16.40 | $16.50 | $16.50 | 9,150 |
| 2023-09-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-09-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-09-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-09-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-09-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-09-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-09-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-08-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-08-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-08-29 | $16.51 | $16.51 | $16.50 | $16.50 | $16.50 | 1,506 |
| 2023-08-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-08-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-08-24 | $16.56 | $16.56 | $15.35 | $16.50 | $16.50 | 1,411 |
| 2023-08-23 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 37 |
| 2023-08-22 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-08-21 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 37 |
| 2023-08-18 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-08-17 | $16.55 | $16.58 | $16.53 | $16.53 | $16.53 | 830 |
| 2023-08-16 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-08-15 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-08-14 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-08-11 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 2 |
| 2023-08-10 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-08-09 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 842 |
| 2023-08-08 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-08-07 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-08-04 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-08-03 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 100 |
| 2023-08-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-08-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-07-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-07-28 | $16.30 | $16.50 | $16.15 | $16.50 | $16.50 | 3,667 |
| 2023-07-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 247 |
| 2023-07-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-07-25 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 47 |
| 2023-07-24 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-07-21 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 200 |
| 2023-07-20 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-07-19 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-07-18 | $15.85 | $16.20 | $15.85 | $16.20 | $16.20 | 1,300 |
| 2023-07-17 | $15.74 | $15.76 | $15.74 | $15.76 | $15.76 | 542 |
| 2023-07-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 2 |
| 2023-07-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 2 |
| 2023-07-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-07-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-07-10 | $14.80 | $14.90 | $14.80 | $14.90 | $14.90 | 17,340 |
| 2023-07-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-07-06 | $14.90 | $14.90 | $14.85 | $14.90 | $14.90 | 13,912 |
| 2023-07-05 | $14.75 | $14.90 | $14.75 | $14.90 | $14.90 | 1,100 |
| 2023-07-03 | $14.35 | $14.50 | $14.35 | $14.50 | $14.50 | 2,801 |
| 2023-06-30 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2023-06-29 | $14.20 | $14.35 | $14.20 | $14.35 | $14.35 | 500 |
| 2023-06-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1 |
| 2023-06-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2023-06-26 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1 |
| 2023-06-23 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1 |
| 2023-06-22 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 100 |
| 2023-06-21 | $14.00 | $14.35 | $13.35 | $14.35 | $14.35 | 9,514 |
| 2023-06-20 | $14.26 | $14.26 | $14.10 | $14.10 | $14.10 | 1,100 |
| 2023-06-16 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 500 |
| 2023-06-15 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 3,599 |
| 2023-06-14 | $14.51 | $14.51 | $14.26 | $14.26 | $14.26 | 1,232 |
| 2023-06-13 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 500 |
| 2023-06-12 | $14.12 | $14.76 | $14.12 | $14.51 | $14.51 | 1,290 |
| 2023-06-09 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2023-06-08 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2023-06-07 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 100 |
| 2023-06-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-06-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-06-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-06-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-31 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-19 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 53 |
| 2023-05-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 53 |
| 2023-05-12 | $14.90 | $14.90 | $14.88 | $14.90 | $14.90 | 913 |
| 2023-05-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 631 |
| 2023-05-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 13 |
| 2023-05-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,096 |
| 2023-05-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2023-05-05 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2023-05-04 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 100 |
| 2023-05-03 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-05-02 | $15.40 | $15.40 | $15.30 | $15.30 | $15.30 | 800 |
| 2023-05-01 | $15.50 | $15.50 | $15.40 | $15.40 | $15.40 | 396 |
| 2023-04-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-04-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 213 |
| 2023-04-26 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-04-25 | $15.26 | $15.26 | $15.25 | $15.25 | $15.25 | 300 |
| 2023-04-24 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-04-21 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-04-20 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-04-19 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-04-18 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-04-17 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-04-14 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-04-13 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-04-12 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-04-11 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 100 |
| 2023-04-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-04-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-04-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-04-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-04-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-03-31 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-03-30 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-03-29 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-03-28 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-03-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 13 |
| 2023-03-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-03-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-03-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 100 |
| 2023-03-21 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-03-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-03-17 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 6,164 |
| 2023-03-16 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 100 |
| 2023-03-15 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2023-03-14 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2023-03-13 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 314 |
| 2023-03-10 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-03-09 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-03-08 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-03-07 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-03-06 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 89 |
| 2023-03-03 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-03-02 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-03-01 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 533 |
| 2023-02-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-02-27 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-02-24 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-02-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-02-22 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-02-21 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-02-17 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-02-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-02-15 | $16.00 | $16.00 | $15.85 | $15.85 | $15.85 | 1,500 |
| 2023-02-14 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1 |
| 2023-02-13 | $16.10 | $16.10 | $16.08 | $16.10 | $16.10 | 2,405 |
| 2023-02-10 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 2,174 |
| 2023-02-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 666 |
| 2023-02-08 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-02-07 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 11 |
| 2023-02-06 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-02-03 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-02-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 2,100 |
| 2023-02-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 2,100 |
| 2023-01-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 48 |
| 2023-01-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 30 |
| 2023-01-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 210 |
| 2023-01-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 120 |
| 2023-01-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 20 |
| 2023-01-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 30 |
| 2023-01-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 90 |
| 2023-01-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 30 |
| 2023-01-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 30 |
| 2023-01-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-04 | $16.10 | $16.10 | $16.00 | $16.00 | $16.00 | 500 |
| 2023-01-03 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 669 |
| 2022-12-30 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 3,525 |
| 2022-12-29 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-12-28 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 201 |
| 2022-12-27 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-12-23 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-12-22 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-12-21 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 2 |
| 2022-12-20 | $16.05 | $16.09 | $16.05 | $16.09 | $16.09 | 677 |
| 2022-12-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 4 |
| 2022-12-16 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 100 |
| 2022-12-15 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-12-14 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-12-13 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 100 |
| 2022-12-12 | $16.03 | $16.05 | $16.00 | $16.05 | $16.05 | 3,371 |
| 2022-12-09 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 400 |
| 2022-12-08 | $16.09 | $16.09 | $16.03 | $16.04 | $16.04 | 1,425 |
| 2022-12-07 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-12-06 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 2 |
| 2022-12-05 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-12-02 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-12-01 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-11-30 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-11-29 | $16.11 | $16.11 | $15.80 | $16.09 | $16.09 | 1,080 |
| 2022-11-28 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 600 |
| 2022-11-25 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-11-23 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-11-22 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-11-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-11-18 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-11-17 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-11-16 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 200 |
| 2022-11-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 100 |
| 2022-11-14 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2022-11-11 | $16.27 | $16.27 | $16.26 | $16.26 | $16.26 | 400 |
| 2022-11-10 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 199 |
| 2022-11-09 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-11-08 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-11-07 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-11-04 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-11-03 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-11-02 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-11-01 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-31 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 1 |
| 2022-10-28 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-27 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-26 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-25 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-24 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-21 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-17 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-14 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 500 |
| 2022-10-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2022-10-12 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 100 |
| 2022-10-11 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-10 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-07 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-06 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-05 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 3 |
| 2022-10-04 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-10-03 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-09-30 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-09-29 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-09-28 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 10 |
| 2022-09-27 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-09-26 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-09-23 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-09-22 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-09-21 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-09-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-09-19 | $16.28 | $16.28 | $16.05 | $16.05 | $16.05 | 240 |
| 2022-09-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-09-15 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-09-14 | $16.26 | $16.26 | $16.05 | $16.10 | $16.10 | 3,800 |
| 2022-09-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 20 |
| 2022-09-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-09 | $16.51 | $16.51 | $16.15 | $16.50 | $16.50 | 11,500 |
| 2022-09-08 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2022-09-07 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2022-09-06 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2022-09-02 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2022-09-01 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 1,500 |
| 2022-08-31 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 100 |
| 2022-08-30 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2022-08-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 300 |
| 2022-08-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-08-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-08-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-08-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-08-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-08-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-08-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 300 |
| 2022-08-17 | $16.60 | $16.60 | $16.51 | $16.60 | $16.60 | 4,083 |
| 2022-08-16 | $16.75 | $16.80 | $16.75 | $16.75 | $16.75 | 2,500 |
| 2022-08-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 69 |
| 2022-08-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-08-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-08-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-08-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 400 |
| 2022-08-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-08-05 | $17.05 | $17.05 | $16.80 | $16.80 | $16.80 | 1,100 |
| 2022-08-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-08-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-08-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-08-01 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-07-29 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 162 |
| 2022-07-28 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-07-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 20 |
| 2022-07-26 | $17.20 | $17.25 | $17.20 | $17.25 | $17.25 | 262 |
| 2022-07-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-07-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-07-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,080 |
| 2022-07-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-07-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-07-18 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 200 |
| 2022-07-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 100 |
| 2022-07-14 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 200 |
| 2022-07-13 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-07-12 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-07-11 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-07-08 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-07-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-07-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-07-05 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-07-01 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-06-30 | $17.23 | $17.40 | $17.23 | $17.40 | $17.40 | 500 |
| 2022-06-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-06-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-06-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-06-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 32 |
| 2022-06-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-06-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-06-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 21 |
| 2022-06-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 121 |
| 2022-06-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-06-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-06-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-06-13 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-06-10 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 2,037 |
| 2022-06-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-06-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-06-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-06-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-06-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-06-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-06-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-05-31 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-05-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-05-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 100 |
| 2022-05-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-13 | $17.80 | $18.00 | $17.80 | $18.00 | $18.00 | 4,052 |
| 2022-05-12 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 1,500 |
| 2022-05-11 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-05-10 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 2 |
| 2022-05-09 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-05-06 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-05-05 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-05-04 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-05-03 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-05-02 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-04-29 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-04-28 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-04-27 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 300 |
| 2022-04-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 199 |
| 2022-04-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-04-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-03-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-03-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-03-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-03-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-03-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-03-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-03-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-03-22 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 200 |
| 2022-03-21 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-03-18 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-03-17 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-03-16 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 200 |
| 2022-03-15 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-03-14 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-03-11 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-03-10 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 1 |
| 2022-03-09 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 4 |
| 2022-03-08 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-03-07 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-03-04 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-03-03 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-03-02 | $18.10 | $18.10 | $18.01 | $18.01 | $18.01 | 201 |
| 2022-03-01 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1 |
| 2022-02-28 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-02-25 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-02-24 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-02-23 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-02-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-02-18 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-02-17 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-02-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-02-15 | $18.00 | $18.20 | $18.00 | $18.20 | $18.20 | 2,037 |
| 2022-02-14 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 50 |
| 2022-02-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-02-10 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1 |
| 2022-02-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-02-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-02-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-02-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-02-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-02-02 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-02-01 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-01-31 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-01-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-01-27 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1,300 |
| 2022-01-26 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-01-25 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 100 |
| 2022-01-24 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-01-21 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-01-20 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-01-19 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-01-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1 |
| 2022-01-14 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-01-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1 |
| 2022-01-12 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 2 |
| 2022-01-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-01-10 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-01-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-01-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-01-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-01-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 167 |
| 2022-01-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-12-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 16 |
| 2021-12-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-12-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 16 |
| 2021-12-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-12-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-12-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 35 |
| 2021-12-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-12-21 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 4,300 |
| 2021-12-20 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-12-17 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1 |
| 2021-12-16 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-12-15 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 29 |
| 2021-12-14 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-12-13 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 4 |
| 2021-12-10 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 2 |
| 2021-12-09 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 98 |
| 2021-12-08 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-12-07 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-12-06 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-12-03 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-12-02 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-12-01 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 9 |
| 2021-11-30 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 27 |
| 2021-11-29 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-11-26 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 68 |
| 2021-11-24 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-11-23 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-11-22 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-11-19 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-11-18 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-11-17 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-11-16 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 5,754 |
| 2021-11-15 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 29 |
| 2021-11-12 | $18.06 | $18.06 | $18.06 | $18.06 | $17.52 | 0 |
| 2021-11-11 | $18.06 | $18.06 | $18.06 | $18.06 | $17.52 | 0 |
| 2021-11-10 | $18.06 | $18.06 | $18.06 | $18.06 | $17.52 | 0 |
| 2021-11-09 | $18.06 | $18.06 | $18.06 | $18.06 | $17.52 | 100 |
| 2021-11-08 | $18.06 | $18.06 | $18.06 | $18.06 | $17.52 | 0 |
| 2021-11-05 | $18.06 | $18.06 | $18.06 | $18.06 | $17.52 | 0 |
| 2021-11-04 | $18.06 | $18.06 | $18.06 | $18.06 | $17.52 | 0 |
| 2021-11-03 | $18.06 | $18.06 | $18.06 | $18.06 | $17.52 | 0 |
| 2021-11-02 | $18.06 | $18.06 | $18.06 | $18.06 | $17.52 | 0 |
| 2021-11-01 | $18.05 | $18.05 | $18.05 | $18.05 | $17.51 | 7,395 |
| 2021-10-29 | $18.05 | $18.05 | $18.05 | $18.05 | $17.51 | 0 |
| 2021-10-28 | $18.05 | $18.65 | $18.05 | $18.05 | $17.51 | 7,395 |
| 2021-10-27 | $18.16 | $18.16 | $18.16 | $18.16 | $17.61 | 4,336 |
| 2021-10-26 | $18.16 | $18.16 | $18.16 | $18.16 | $17.61 | 0 |
| 2021-10-25 | $18.16 | $18.16 | $18.16 | $18.16 | $17.61 | 0 |
| 2021-10-22 | $18.16 | $18.16 | $18.16 | $18.16 | $17.61 | 300 |
| 2021-10-21 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 0 |
| 2021-10-20 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 0 |
| 2021-10-19 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 200 |
| 2021-10-18 | $18.25 | $18.25 | $18.16 | $18.16 | $17.61 | 8,345 |
| 2021-10-15 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 10 |
| 2021-10-14 | $18.20 | $18.25 | $18.20 | $18.25 | $17.70 | 6,954 |
| 2021-10-13 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 0 |
| 2021-10-12 | $18.35 | $18.35 | $18.25 | $18.25 | $17.70 | 225 |
| 2021-10-11 | $18.10 | $18.10 | $18.10 | $18.10 | $17.56 | 0 |
| 2021-10-08 | $18.10 | $18.10 | $18.10 | $18.10 | $17.56 | 1 |
| 2021-10-07 | $18.10 | $18.10 | $18.10 | $18.10 | $17.56 | 0 |
| 2021-10-06 | $18.10 | $18.10 | $18.10 | $18.10 | $17.56 | 0 |
| 2021-10-05 | $18.10 | $18.10 | $18.10 | $18.10 | $17.56 | 0 |
| 2021-10-04 | $18.10 | $18.10 | $18.10 | $18.10 | $17.56 | 1 |
| 2021-10-01 | $18.10 | $18.10 | $18.10 | $18.10 | $17.56 | 0 |
| 2021-09-30 | $18.10 | $18.10 | $18.10 | $18.10 | $17.56 | 100 |
| 2021-09-29 | $18.30 | $18.30 | $18.30 | $18.30 | $17.75 | 0 |
| 2021-09-28 | $18.30 | $18.30 | $18.30 | $18.30 | $17.75 | 3,271 |
| 2021-09-27 | $18.30 | $18.30 | $18.30 | $18.30 | $17.75 | 2,520 |
| 2021-09-24 | $18.30 | $18.30 | $18.30 | $18.30 | $17.75 | 300 |
| 2021-09-23 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 0 |
| 2021-09-22 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 0 |
| 2021-09-21 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 0 |
| 2021-09-20 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 0 |
| 2021-09-17 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 0 |
| 2021-09-16 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 0 |
| 2021-09-15 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 100 |
| 2021-09-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 0 |
| 2021-09-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 0 |
| 2021-09-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 0 |
| 2021-09-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 0 |
| 2021-09-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 1 |
| 2021-09-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 0 |
| 2021-09-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 1,712 |
| 2021-09-02 | $18.15 | $18.15 | $18.15 | $18.15 | $17.60 | 25 |
| 2021-09-01 | $18.15 | $18.15 | $18.15 | $18.15 | $17.60 | 100 |
| 2021-08-31 | $18.40 | $18.40 | $18.00 | $18.00 | $17.46 | 10,200 |
| 2021-08-30 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 1 |
| 2021-08-27 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-08-26 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-08-25 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-08-24 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-08-23 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 200 |
| 2021-08-20 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-08-19 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-08-18 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-08-17 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-08-16 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-08-13 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-08-12 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-08-11 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-08-10 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 531 |
| 2021-08-09 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-08-06 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-08-05 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 115 |
| 2021-08-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 0 |
| 2021-08-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 0 |
| 2021-08-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 0 |
| 2021-07-30 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 37 |
| 2021-07-29 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 0 |
| 2021-07-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 200 |
| 2021-07-27 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-07-26 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-07-23 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 500 |
| 2021-07-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 17 |
| 2021-07-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 1 |
| 2021-07-20 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 21,629 |
| 2021-07-19 | $18.42 | $18.42 | $18.42 | $18.42 | $17.87 | 0 |
| 2021-07-16 | $18.42 | $18.42 | $18.42 | $18.42 | $17.87 | 0 |
| 2021-07-15 | $18.42 | $18.42 | $18.42 | $18.42 | $17.87 | 0 |
| 2021-07-14 | $18.42 | $18.42 | $18.42 | $18.42 | $17.87 | 0 |
| 2021-07-13 | $18.42 | $18.42 | $18.42 | $18.42 | $17.87 | 4,500 |
| 2021-07-12 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 33 |
| 2021-07-09 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 2,000 |
| 2021-07-08 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-07-07 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-07-06 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-07-02 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-07-01 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 120 |
| 2021-06-30 | $18.31 | $18.31 | $18.31 | $18.31 | $17.76 | 100 |
| 2021-06-29 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 100 |
| 2021-06-28 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-06-25 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2021-06-24 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 19 |
| 2021-06-23 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 21,812 |
| 2021-06-22 | $18.30 | $18.30 | $18.30 | $18.30 | $17.75 | 1 |
| 2021-06-21 | $18.30 | $18.30 | $18.30 | $18.30 | $17.75 | 0 |
| 2021-06-18 | $18.30 | $18.30 | $18.30 | $18.30 | $17.75 | 0 |
| 2021-06-17 | $18.30 | $18.30 | $18.30 | $18.30 | $17.75 | 0 |
| 2021-06-16 | $18.30 | $18.30 | $18.30 | $18.30 | $17.75 | 0 |
| 2021-06-15 | $18.30 | $18.30 | $18.30 | $18.30 | $17.75 | 0 |
| 2021-06-14 | $18.30 | $18.30 | $18.30 | $18.30 | $17.75 | 150 |
| 2021-06-11 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 0 |
| 2021-06-10 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 0 |
| 2021-06-09 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 0 |
| 2021-06-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 225 |
| 2021-06-07 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 310 |
| 2021-06-04 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 111 |
| 2021-06-03 | $18.20 | $18.20 | $18.20 | $18.20 | $17.65 | 150 |
| 2021-06-02 | $18.16 | $18.16 | $18.16 | $18.16 | $17.61 | 0 |
| 2021-06-01 | $18.16 | $18.16 | $18.16 | $18.16 | $17.61 | 0 |
| 2021-05-28 | $18.16 | $18.16 | $18.16 | $18.16 | $17.61 | 5,306 |
| 2021-05-27 | $18.15 | $18.15 | $18.15 | $18.15 | $17.60 | 300 |
| 2021-05-26 | $18.15 | $18.15 | $18.15 | $18.15 | $17.60 | 0 |
| 2021-05-25 | $18.15 | $18.15 | $18.15 | $18.15 | $17.60 | 200 |
| 2021-05-24 | $18.02 | $18.02 | $18.02 | $18.02 | $17.48 | 0 |
| 2021-05-21 | $18.02 | $18.02 | $18.02 | $18.02 | $17.48 | 0 |
| 2021-05-20 | $18.02 | $18.02 | $18.02 | $18.02 | $17.48 | 0 |
| 2021-05-19 | $18.02 | $18.02 | $18.02 | $18.02 | $17.48 | 0 |
| 2021-05-18 | $18.02 | $18.02 | $18.02 | $18.02 | $17.48 | 0 |
| 2021-05-17 | $18.02 | $18.02 | $18.02 | $18.02 | $17.48 | 0 |
| 2021-05-14 | $18.02 | $18.02 | $18.02 | $18.02 | $17.48 | 0 |
| 2021-05-13 | $18.02 | $18.02 | $18.02 | $18.02 | $17.48 | 0 |
| 2021-05-12 | $18.02 | $18.02 | $18.02 | $18.02 | $17.48 | 100 |
| 2021-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 0 |
| 2021-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 300 |
| 2021-05-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 0 |
| 2021-05-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 0 |
| 2021-05-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 500 |
| 2021-05-04 | $17.95 | $17.95 | $17.95 | $17.95 | $17.41 | 0 |
| 2021-05-03 | $17.95 | $17.95 | $17.95 | $17.95 | $17.41 | 0 |
| 2021-04-30 | $17.95 | $17.95 | $17.95 | $17.95 | $17.41 | 85 |
| 2021-04-29 | $17.95 | $17.95 | $17.95 | $17.95 | $17.41 | 0 |
| 2021-04-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.41 | 2,600 |
| 2021-04-27 | $17.55 | $17.55 | $17.55 | $17.55 | $17.02 | 0 |
| 2021-04-26 | $17.55 | $17.55 | $17.55 | $17.55 | $17.02 | 0 |
| 2021-04-23 | $17.55 | $17.55 | $17.55 | $17.55 | $17.02 | 0 |
| 2021-04-22 | $17.55 | $17.55 | $17.55 | $17.55 | $17.02 | 0 |
| 2021-04-21 | $17.55 | $17.55 | $17.52 | $17.55 | $17.02 | 1,000 |
| 2021-04-20 | $17.01 | $17.50 | $17.01 | $17.50 | $16.97 | 922 |
| 2021-04-19 | $17.50 | $17.50 | $17.50 | $17.50 | $16.97 | 0 |
| 2021-04-16 | $17.50 | $17.50 | $17.50 | $17.50 | $16.97 | 1,755 |
| 2021-04-15 | $17.41 | $17.41 | $17.41 | $17.41 | $16.89 | 0 |
| 2021-04-14 | $17.41 | $17.45 | $17.41 | $17.41 | $16.89 | 4,700 |
| 2021-04-13 | $17.37 | $17.37 | $17.37 | $17.37 | $16.85 | 0 |
| 2021-04-12 | $17.37 | $17.37 | $17.37 | $17.37 | $16.85 | 0 |
| 2021-04-09 | $17.37 | $17.37 | $17.37 | $17.37 | $16.85 | 375 |
| 2021-04-08 | $17.45 | $17.45 | $17.45 | $17.45 | $16.93 | 245 |
| 2021-04-07 | $17.32 | $17.32 | $17.32 | $17.32 | $16.80 | 0 |
| 2021-04-06 | $17.32 | $17.32 | $17.32 | $17.32 | $16.80 | 0 |
| 2021-04-05 | $17.32 | $17.32 | $17.32 | $17.32 | $16.80 | 0 |
| 2021-04-01 | $17.32 | $17.32 | $17.32 | $17.32 | $16.80 | 0 |
| 2021-03-31 | $17.32 | $17.32 | $17.32 | $17.32 | $16.80 | 100 |
| 2021-03-30 | $17.32 | $17.32 | $17.32 | $17.32 | $16.80 | 100 |
| 2021-03-29 | $17.50 | $17.50 | $17.50 | $17.50 | $16.97 | 100 |
| 2021-03-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.97 | 100 |
| 2021-03-25 | $17.31 | $17.31 | $17.31 | $17.31 | $16.79 | 0 |
| 2021-03-24 | $17.31 | $17.31 | $17.31 | $17.31 | $16.79 | 0 |
| 2021-03-23 | $17.35 | $17.35 | $17.31 | $17.31 | $16.79 | 300 |
| 2021-03-22 | $17.58 | $17.58 | $17.58 | $17.58 | $17.05 | 0 |
| 2021-03-19 | $17.58 | $17.58 | $17.58 | $17.58 | $17.05 | 0 |
| 2021-03-18 | $17.58 | $17.58 | $17.58 | $17.58 | $17.05 | 0 |
| 2021-03-17 | $17.58 | $17.58 | $17.58 | $17.58 | $17.05 | 0 |
| 2021-03-16 | $17.58 | $17.58 | $17.58 | $17.58 | $17.05 | 0 |
| 2021-03-15 | $17.58 | $17.58 | $17.58 | $17.58 | $17.05 | 0 |
| 2021-03-12 | $17.58 | $17.58 | $17.58 | $17.58 | $17.05 | 0 |
| 2021-03-11 | $17.58 | $17.58 | $17.58 | $17.58 | $17.05 | 0 |
| 2021-03-10 | $17.58 | $17.58 | $17.58 | $17.58 | $17.05 | 32 |
| 2021-03-09 | $17.58 | $17.58 | $17.58 | $17.58 | $17.05 | 100 |
| 2021-03-08 | $17.50 | $17.50 | $17.50 | $17.50 | $16.97 | 0 |
| 2021-03-05 | $17.50 | $17.50 | $17.50 | $17.50 | $16.97 | 255 |
| 2021-03-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.49 | 0 |
| 2021-03-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.49 | 0 |
| 2021-03-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.49 | 0 |
| 2021-03-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.49 | 100 |
| 2021-02-26 | $16.78 | $16.78 | $16.78 | $16.78 | $16.28 | 0 |
| 2021-02-25 | $16.65 | $16.78 | $16.65 | $16.65 | $16.15 | 100 |
| 2021-02-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 1 |
| 2021-02-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 1 |
| 2021-02-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 205 |
| 2021-02-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.00 | 0 |
| 2021-02-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 420 |
| 2021-02-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 0 |
| 2021-02-01 | $16.55 | $16.75 | $16.36 | $16.75 | $16.25 | 420 |
| 2021-01-29 | $16.56 | $16.56 | $16.56 | $16.56 | $16.06 | 500 |
| 2021-01-28 | $16.99 | $16.99 | $16.75 | $16.75 | $16.25 | 1,453 |
| 2021-01-27 | $17.50 | $17.50 | $17.50 | $17.50 | $16.97 | 0 |
| 2021-01-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.97 | 235 |
| 2021-01-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.41 | 47 |
| 2021-01-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.41 | 25 |
| 2021-01-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.41 | 1 |
| 2021-01-20 | $17.95 | $17.95 | $17.95 | $17.95 | $17.41 | 0 |
| 2021-01-19 | $16.25 | $16.25 | $16.25 | $16.25 | $15.76 | 277,826 |
| 2021-01-15 | $15.75 | $16.33 | $15.75 | $16.25 | $15.76 | 277,826 |
| 2021-01-14 | $15.70 | $15.95 | $15.70 | $15.95 | $15.47 | 1,800 |
| 2021-01-13 | $15.32 | $15.32 | $15.32 | $15.32 | $14.86 | 125 |
| 2021-01-12 | $15.30 | $15.30 | $15.30 | $15.30 | $14.84 | 0 |
| 2021-01-11 | $15.30 | $15.30 | $15.30 | $15.30 | $14.84 | 0 |
| 2021-01-08 | $15.20 | $15.30 | $15.20 | $15.30 | $14.84 | 200 |
| 2021-01-07 | $15.05 | $15.05 | $15.05 | $15.05 | $14.60 | 0 |
| 2021-01-06 | $15.00 | $15.05 | $15.00 | $15.05 | $14.60 | 5,368 |
| 2021-01-05 | $15.15 | $15.15 | $15.15 | $15.15 | $14.69 | 500 |
| 2021-01-04 | $15.15 | $15.15 | $15.15 | $15.15 | $14.70 | 0 |
| 2020-12-31 | $15.06 | $15.15 | $15.06 | $15.15 | $14.70 | 800 |
| 2020-12-30 | $15.06 | $15.06 | $15.06 | $15.06 | $14.61 | 0 |
| 2020-12-29 | $15.06 | $15.06 | $15.06 | $15.06 | $14.61 | 700 |
| 2020-12-28 | $15.06 | $15.06 | $15.06 | $15.06 | $14.61 | 51 |
| 2020-12-24 | $14.83 | $15.06 | $14.83 | $15.06 | $14.61 | 200 |
| 2020-12-23 | $15.25 | $15.25 | $15.25 | $15.25 | $14.79 | 505 |
| 2020-12-22 | $15.25 | $15.25 | $15.25 | $15.25 | $14.79 | 0 |
| 2020-12-21 | $15.25 | $15.25 | $15.25 | $15.25 | $14.79 | 0 |
| 2020-12-18 | $15.25 | $15.25 | $15.25 | $15.25 | $14.79 | 0 |
| 2020-12-17 | $15.25 | $15.25 | $15.25 | $15.25 | $14.79 | 240 |
| 2020-12-16 | $15.25 | $15.25 | $15.25 | $15.25 | $14.79 | 100 |
| 2020-12-15 | $15.25 | $15.25 | $15.25 | $15.25 | $14.79 | 39 |
| 2020-12-14 | $15.25 | $15.25 | $15.25 | $15.25 | $14.79 | 0 |
| 2020-12-11 | $15.00 | $15.25 | $14.01 | $15.25 | $14.79 | 16,069 |
| 2020-12-10 | $15.00 | $15.25 | $15.00 | $15.00 | $14.55 | 6,310 |
| 2020-12-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 0 |
| 2020-12-08 | $14.98 | $15.00 | $14.98 | $15.00 | $14.55 | 6,310 |
| 2020-12-07 | $14.95 | $15.00 | $14.95 | $15.00 | $14.55 | 422 |
| 2020-12-04 | $14.91 | $14.91 | $14.91 | $14.91 | $14.46 | 238 |
| 2020-12-03 | $14.82 | $14.82 | $14.82 | $14.82 | $14.37 | 0 |
| 2020-12-02 | $14.82 | $14.82 | $14.82 | $14.82 | $14.37 | 0 |
| 2020-12-01 | $14.82 | $14.82 | $14.82 | $14.82 | $14.37 | 0 |
| 2020-11-30 | $14.82 | $14.82 | $14.82 | $14.82 | $14.37 | 268 |
| 2020-11-27 | $14.82 | $14.82 | $14.82 | $14.82 | $14.37 | 0 |
| 2020-11-25 | $15.00 | $15.00 | $14.82 | $14.82 | $14.37 | 300 |
| 2020-11-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 1,803 |
| 2020-11-23 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 0 |
| 2020-11-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 1,803 |
| 2020-11-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 0 |
| 2020-11-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 0 |
| 2020-11-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 1,410 |
| 2020-11-16 | $15.00 | $15.40 | $15.00 | $15.00 | $14.55 | 2,974 |
| 2020-11-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.32 | 0 |
| 2020-11-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.32 | 100 |
| 2020-11-11 | $15.80 | $15.80 | $15.80 | $15.80 | $14.82 | 1,642 |
| 2020-11-10 | $15.56 | $15.80 | $15.50 | $15.80 | $14.82 | 2,150 |
| 2020-11-09 | $15.50 | $16.00 | $15.50 | $15.80 | $14.82 | 1,600 |
| 2020-11-06 | $15.50 | $15.50 | $15.50 | $15.50 | $14.54 | 0 |
| 2020-11-05 | $15.52 | $15.52 | $15.05 | $15.50 | $14.54 | 1,610 |
| 2020-11-04 | $16.00 | $16.00 | $15.75 | $15.75 | $14.77 | 250 |
| 2020-11-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.01 | 150 |
| 2020-11-02 | $15.85 | $15.85 | $15.85 | $15.85 | $14.87 | 0 |
| 2020-10-30 | $16.00 | $16.00 | $15.85 | $15.85 | $14.87 | 1,031 |
| 2020-10-29 | $15.85 | $16.00 | $15.85 | $16.00 | $15.01 | 1,100 |
| 2020-10-28 | $15.70 | $15.70 | $15.70 | $15.70 | $14.72 | 0 |
| 2020-10-27 | $15.70 | $15.70 | $15.70 | $15.70 | $14.72 | 0 |
| 2020-10-26 | $15.73 | $15.73 | $15.62 | $15.70 | $14.72 | 1,559 |
| 2020-10-23 | $16.00 | $16.00 | $15.75 | $16.00 | $15.01 | 1,311 |
| 2020-10-22 | $16.20 | $16.20 | $16.20 | $16.20 | $15.19 | 1,290 |
| 2020-10-21 | $15.75 | $16.00 | $15.75 | $16.00 | $15.01 | 300 |
| 2020-10-20 | $15.90 | $15.90 | $15.90 | $15.90 | $14.91 | 600 |
| 2020-10-19 | $16.57 | $16.57 | $16.00 | $16.00 | $15.01 | 1,600 |
| 2020-10-16 | $16.00 | $17.70 | $16.00 | $17.00 | $15.94 | 6,530 |
| 2020-10-15 | $15.66 | $15.66 | $15.66 | $15.66 | $14.69 | 0 |
| 2020-10-14 | $15.66 | $15.66 | $15.66 | $15.66 | $14.69 | 0 |
| 2020-10-13 | $15.66 | $15.66 | $15.66 | $15.66 | $14.69 | 0 |
| 2020-10-12 | $15.71 | $15.71 | $15.66 | $15.66 | $14.69 | 3,000 |
| 2020-10-09 | $15.71 | $15.71 | $15.71 | $15.71 | $14.73 | 0 |
| 2020-10-08 | $15.76 | $15.76 | $15.71 | $15.71 | $14.73 | 10,000 |
| 2020-10-07 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 0 |
| 2020-10-06 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 0 |
| 2020-10-05 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 0 |
| 2020-10-02 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 0 |
| 2020-10-01 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 0 |
| 2020-09-30 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 0 |
| 2020-09-29 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 0 |
| 2020-09-28 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 0 |
| 2020-09-25 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 0 |
| 2020-09-24 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 0 |
| 2020-09-23 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 0 |
| 2020-09-22 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 0 |
| 2020-09-21 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 1,700 |
| 2020-09-18 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 0 |
| 2020-09-17 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 400 |
| 2020-09-16 | $15.75 | $15.75 | $15.75 | $15.75 | $14.77 | 40 |
| 2020-09-15 | $15.75 | $15.85 | $15.75 | $15.75 | $14.77 | 3,249 |
| 2020-09-14 | $15.72 | $15.72 | $15.72 | $15.72 | $14.74 | 0 |
| 2020-09-11 | $15.72 | $15.72 | $15.72 | $15.72 | $14.74 | 0 |
| 2020-09-10 | $15.72 | $15.72 | $15.72 | $15.72 | $14.74 | 0 |
| 2020-09-09 | $15.72 | $15.72 | $15.72 | $15.72 | $14.74 | 0 |
| 2020-09-08 | $15.72 | $15.72 | $15.72 | $15.72 | $14.74 | 0 |
| 2020-09-04 | $15.72 | $15.72 | $15.66 | $15.72 | $14.74 | 379 |
| 2020-09-03 | $15.85 | $15.85 | $15.85 | $15.85 | $14.87 | 0 |
| 2020-09-02 | $15.85 | $15.85 | $15.85 | $15.85 | $14.87 | 250 |
| 2020-09-01 | $15.65 | $15.65 | $15.65 | $15.65 | $14.68 | 176 |
| 2020-08-31 | $15.50 | $15.50 | $15.50 | $15.50 | $14.54 | 150 |
| 2020-08-28 | $15.45 | $15.45 | $15.40 | $15.40 | $14.44 | 1,409 |
| 2020-08-27 | $15.40 | $15.45 | $15.40 | $15.40 | $14.44 | 5,300 |
| 2020-08-26 | $15.60 | $15.60 | $15.60 | $15.60 | $14.63 | 500 |
| 2020-08-25 | $15.40 | $15.40 | $15.40 | $15.40 | $14.44 | 100 |
| 2020-08-24 | $15.58 | $15.58 | $15.58 | $15.58 | $14.61 | 150 |
| 2020-08-21 | $15.32 | $15.32 | $15.32 | $15.32 | $14.37 | 0 |
| 2020-08-20 | $15.32 | $15.32 | $15.32 | $15.32 | $14.37 | 0 |
| 2020-08-19 | $15.32 | $15.32 | $15.32 | $15.32 | $14.37 | 0 |
| 2020-08-18 | $15.32 | $15.32 | $15.32 | $15.32 | $14.37 | 0 |
| 2020-08-17 | $15.32 | $15.32 | $15.32 | $15.32 | $14.37 | 11 |
| 2020-08-14 | $15.32 | $15.32 | $15.32 | $15.32 | $14.37 | 2 |
| 2020-08-13 | $15.32 | $15.32 | $15.32 | $15.32 | $14.37 | 0 |
| 2020-08-12 | $15.32 | $15.32 | $15.32 | $15.32 | $14.37 | 500 |
| 2020-08-11 | $15.32 | $15.32 | $15.32 | $15.32 | $14.37 | 350 |
| 2020-08-10 | $15.32 | $15.32 | $15.32 | $15.32 | $14.37 | 0 |
| 2020-08-07 | $15.32 | $15.32 | $15.32 | $15.32 | $14.37 | 101 |
| 2020-08-06 | $15.32 | $15.32 | $15.32 | $15.32 | $14.37 | 12 |
| 2020-08-05 | $15.40 | $15.40 | $15.32 | $15.32 | $14.37 | 200 |
| 2020-08-04 | $15.31 | $15.31 | $15.31 | $15.31 | $14.36 | 0 |
| 2020-08-03 | $15.31 | $15.31 | $15.31 | $15.31 | $14.36 | 68 |
| 2020-07-31 | $15.31 | $15.31 | $15.31 | $15.31 | $14.36 | 0 |
| 2020-07-30 | $15.40 | $15.40 | $15.31 | $15.31 | $14.36 | 600 |
| 2020-07-29 | $15.31 | $15.31 | $15.31 | $15.31 | $14.36 | 18 |
| 2020-07-28 | $15.31 | $15.31 | $15.31 | $15.31 | $14.36 | 100 |
| 2020-07-27 | $15.40 | $15.40 | $15.40 | $15.40 | $14.44 | 0 |
| 2020-07-24 | $15.45 | $15.45 | $15.31 | $15.40 | $14.44 | 4,948 |
| 2020-07-23 | $15.48 | $15.48 | $15.40 | $15.48 | $14.52 | 1,150 |
| 2020-07-22 | $15.37 | $15.37 | $15.37 | $15.37 | $14.42 | 0 |
| 2020-07-21 | $15.37 | $15.37 | $15.37 | $15.37 | $14.42 | 0 |
| 2020-07-20 | $15.37 | $15.37 | $15.37 | $15.37 | $14.42 | 1 |
| 2020-07-17 | $15.37 | $15.37 | $15.37 | $15.37 | $14.42 | 0 |
| 2020-07-16 | $15.45 | $15.45 | $15.37 | $15.37 | $14.42 | 200 |
| 2020-07-15 | $15.43 | $15.43 | $15.43 | $15.43 | $14.47 | 100 |
| 2020-07-14 | $15.43 | $15.43 | $15.43 | $15.43 | $14.47 | 0 |
| 2020-07-13 | $15.43 | $15.43 | $15.43 | $15.43 | $14.47 | 10 |
| 2020-07-10 | $15.43 | $15.43 | $15.43 | $15.43 | $14.47 | 0 |
| 2020-07-09 | $15.43 | $15.43 | $15.43 | $15.43 | $14.47 | 1 |
| 2020-07-08 | $15.43 | $15.43 | $15.43 | $15.43 | $14.47 | 19 |
| 2020-07-07 | $15.43 | $15.43 | $15.43 | $15.43 | $14.47 | 0 |
| 2020-07-06 | $15.43 | $15.43 | $15.43 | $15.43 | $14.47 | 150 |
| 2020-07-02 | $15.35 | $15.35 | $15.35 | $15.35 | $14.40 | 0 |
| 2020-07-01 | $15.35 | $15.35 | $15.35 | $15.35 | $14.40 | 101 |
| 2020-06-30 | $15.30 | $15.30 | $15.30 | $15.30 | $14.35 | 0 |
| 2020-06-29 | $15.30 | $15.30 | $15.30 | $15.30 | $14.35 | 1 |
| 2020-06-26 | $15.30 | $15.30 | $15.30 | $15.30 | $14.35 | 0 |
| 2020-06-25 | $15.30 | $15.30 | $15.30 | $15.30 | $14.35 | 0 |
| 2020-06-24 | $15.30 | $15.30 | $15.30 | $15.30 | $14.35 | 4,116 |
| 2020-06-23 | $15.30 | $15.30 | $15.30 | $15.30 | $14.35 | 884 |
| 2020-06-22 | $15.30 | $15.30 | $15.30 | $15.30 | $14.35 | 5,000 |
| 2020-06-19 | $15.27 | $15.27 | $15.27 | $15.27 | $14.32 | 16,800 |
| 2020-06-18 | $15.19 | $15.25 | $15.19 | $15.25 | $14.30 | 350 |
| 2020-06-17 | $15.17 | $15.17 | $15.17 | $15.17 | $14.23 | 4,617 |
| 2020-06-16 | $15.12 | $15.15 | $15.12 | $15.15 | $14.21 | 901 |
| 2020-06-15 | $15.10 | $15.20 | $15.10 | $15.20 | $14.26 | 884 |
| 2020-06-12 | $15.07 | $15.07 | $15.07 | $15.07 | $14.13 | 0 |
| 2020-06-11 | $15.07 | $15.07 | $15.07 | $15.07 | $14.13 | 0 |
| 2020-06-10 | $15.07 | $15.07 | $15.07 | $15.07 | $14.13 | 0 |
| 2020-06-09 | $15.07 | $15.07 | $15.07 | $15.07 | $14.13 | 860 |
| 2020-06-08 | $15.05 | $15.07 | $15.05 | $15.07 | $14.13 | 1,247 |
| 2020-06-05 | $15.05 | $15.05 | $15.00 | $15.00 | $14.07 | 2,500 |
| 2020-06-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.07 | 1 |
| 2020-06-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.07 | 350 |
| 2020-06-02 | $14.90 | $14.90 | $14.90 | $14.90 | $13.97 | 200 |
| 2020-06-01 | $14.87 | $14.87 | $14.87 | $14.87 | $13.95 | 836 |
| 2020-05-29 | $14.85 | $14.85 | $14.85 | $14.85 | $13.93 | 0 |
| 2020-05-28 | $14.85 | $14.85 | $14.85 | $14.85 | $13.93 | 100 |
| 2020-05-27 | $14.85 | $14.85 | $14.85 | $14.85 | $13.93 | 150 |
| 2020-05-26 | $14.73 | $14.80 | $14.73 | $14.80 | $13.88 | 200 |
| 2020-05-22 | $14.60 | $14.60 | $14.60 | $14.60 | $13.69 | 1,236 |
| 2020-05-21 | $14.55 | $14.60 | $14.55 | $14.60 | $13.69 | 500 |
| 2020-05-20 | $14.80 | $14.80 | $14.25 | $14.55 | $13.65 | 508 |
| 2020-05-19 | $14.55 | $14.55 | $14.55 | $14.55 | $13.65 | 0 |
| 2020-05-18 | $14.55 | $14.55 | $14.55 | $14.55 | $13.65 | 2 |
| 2020-05-15 | $14.55 | $14.55 | $14.55 | $14.55 | $13.65 | 314 |
| 2020-05-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 0 |
| 2020-05-13 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 10 |
| 2020-05-12 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 9 |
| 2020-05-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 16 |
| 2020-05-08 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 0 |
| 2020-05-07 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 6,835 |
| 2020-05-06 | $14.41 | $14.41 | $14.41 | $14.41 | $13.51 | 0 |
| 2020-05-05 | $14.41 | $14.41 | $14.41 | $14.41 | $13.51 | 0 |
| 2020-05-04 | $14.41 | $14.41 | $14.41 | $14.41 | $13.51 | 1,500 |
| 2020-05-01 | $14.56 | $14.56 | $14.56 | $14.56 | $13.66 | 0 |
| 2020-04-30 | $14.50 | $14.56 | $14.40 | $14.56 | $13.66 | 2,142 |
| 2020-04-29 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 56 |
| 2020-04-28 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 0 |
| 2020-04-27 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 0 |
| 2020-04-24 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 0 |
| 2020-04-23 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 0 |
| 2020-04-22 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 3 |
| 2020-04-21 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 0 |
| 2020-04-20 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 0 |
| 2020-04-17 | $14.40 | $14.50 | $14.40 | $14.50 | $13.60 | 3,944 |
| 2020-04-16 | $13.75 | $13.90 | $13.66 | $13.90 | $13.04 | 1,826 |
| 2020-04-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.04 | 0 |
| 2020-04-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.04 | 0 |
| 2020-04-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.04 | 250 |
| 2020-04-09 | $13.50 | $13.50 | $13.50 | $13.50 | $12.66 | 0 |
| 2020-04-08 | $13.50 | $13.50 | $13.50 | $13.50 | $12.66 | 0 |
| 2020-04-07 | $13.50 | $13.50 | $13.50 | $13.50 | $12.66 | 300 |
| 2020-04-06 | $13.50 | $13.50 | $13.50 | $13.50 | $12.66 | 0 |
| 2020-04-03 | $13.50 | $13.50 | $13.50 | $13.50 | $12.66 | 148 |
| 2020-04-02 | $13.41 | $13.41 | $13.41 | $13.41 | $12.58 | 0 |
| 2020-04-01 | $13.50 | $13.50 | $13.41 | $13.41 | $12.58 | 251 |
| 2020-03-31 | $13.50 | $13.50 | $13.50 | $13.50 | $12.66 | 0 |
| 2020-03-30 | $13.50 | $13.50 | $13.50 | $13.50 | $12.66 | 1 |
| 2020-03-27 | $13.50 | $13.50 | $13.50 | $13.50 | $12.66 | 100 |
| 2020-03-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.13 | 100 |
| 2020-03-25 | $13.20 | $13.20 | $13.20 | $13.20 | $12.38 | 90 |
| 2020-03-24 | $13.20 | $13.20 | $13.20 | $13.20 | $12.38 | 162 |
| 2020-03-23 | $13.32 | $13.32 | $13.32 | $13.32 | $12.49 | 0 |
| 2020-03-20 | $13.32 | $13.32 | $13.32 | $13.32 | $12.49 | 120 |
| 2020-03-19 | $13.60 | $13.60 | $13.60 | $13.60 | $12.76 | 25 |
| 2020-03-18 | $14.55 | $14.55 | $13.60 | $13.60 | $12.76 | 700 |
| 2020-03-17 | $15.15 | $15.15 | $15.15 | $15.15 | $14.21 | 16 |
| 2020-03-16 | $15.15 | $15.15 | $15.15 | $15.15 | $14.21 | 0 |
| 2020-03-13 | $15.15 | $15.15 | $15.15 | $15.15 | $14.21 | 0 |
| 2020-03-12 | $15.15 | $15.15 | $15.15 | $15.15 | $14.21 | 101 |
| 2020-03-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.07 | 905 |
| 2020-03-10 | $15.80 | $15.80 | $14.95 | $14.95 | $14.02 | 2,757 |
| 2020-03-09 | $16.30 | $16.30 | $16.30 | $16.30 | $15.29 | 0 |
| 2020-03-06 | $16.30 | $16.30 | $16.30 | $16.30 | $15.29 | 0 |
| 2020-03-05 | $16.30 | $16.30 | $16.30 | $16.30 | $15.29 | 0 |
| 2020-03-04 | $16.30 | $16.30 | $16.30 | $16.30 | $15.29 | 0 |
| 2020-03-03 | $16.30 | $16.30 | $16.30 | $16.30 | $15.29 | 100 |
| 2020-03-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.10 | 815 |
| 2020-02-28 | $16.48 | $16.48 | $16.00 | $16.30 | $15.29 | 1,460 |
| 2020-02-27 | $16.45 | $16.45 | $16.45 | $16.45 | $15.43 | 20 |
| 2020-02-26 | $16.45 | $16.45 | $16.45 | $16.45 | $15.43 | 0 |
| 2020-02-25 | $16.45 | $16.45 | $16.45 | $16.45 | $15.43 | 0 |
| 2020-02-24 | $16.50 | $16.50 | $16.45 | $16.45 | $15.43 | 600 |
| 2020-02-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2020-02-20 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2020-02-19 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2020-02-18 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 2 |
| 2020-02-14 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2020-02-13 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2020-02-12 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2020-02-11 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 500 |
| 2020-02-10 | $16.51 | $16.51 | $16.50 | $16.50 | $15.47 | 799 |
| 2020-02-07 | $16.51 | $16.51 | $16.51 | $16.51 | $15.48 | 0 |
| 2020-02-06 | $16.51 | $16.51 | $16.51 | $16.51 | $15.48 | 0 |
| 2020-02-05 | $16.75 | $16.75 | $16.51 | $16.51 | $15.48 | 36,837 |
| 2020-02-04 | $16.75 | $16.75 | $16.60 | $16.60 | $15.57 | 9,980 |
| 2020-02-03 | $16.60 | $16.60 | $16.60 | $16.60 | $15.57 | 428 |
| 2020-01-31 | $16.76 | $16.76 | $16.74 | $16.75 | $15.71 | 20,101 |
| 2020-01-30 | $16.75 | $16.75 | $16.75 | $16.75 | $15.71 | 205 |
| 2020-01-29 | $16.75 | $16.75 | $16.70 | $16.70 | $15.66 | 369 |
| 2020-01-28 | $16.50 | $16.75 | $16.50 | $16.75 | $15.71 | 732 |
| 2020-01-27 | $16.25 | $16.25 | $16.25 | $16.25 | $15.24 | 0 |
| 2020-01-24 | $16.25 | $16.25 | $16.25 | $16.25 | $15.24 | 220 |
| 2020-01-23 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2020-01-22 | $16.51 | $16.51 | $16.50 | $16.50 | $15.47 | 1,198 |
| 2020-01-21 | $16.60 | $16.60 | $16.60 | $16.60 | $15.57 | 3 |
| 2020-01-17 | $16.60 | $16.60 | $16.60 | $16.60 | $15.57 | 0 |
| 2020-01-16 | $16.60 | $16.60 | $16.60 | $16.60 | $15.57 | 0 |
| 2020-01-15 | $16.60 | $16.60 | $16.60 | $16.60 | $15.57 | 0 |
| 2020-01-14 | $16.60 | $16.60 | $16.60 | $16.60 | $15.57 | 0 |
| 2020-01-13 | $16.60 | $16.60 | $16.60 | $16.60 | $15.57 | 0 |
| 2020-01-10 | $16.60 | $16.60 | $16.60 | $16.60 | $15.57 | 615 |
| 2020-01-09 | $16.60 | $16.60 | $16.60 | $16.60 | $15.57 | 5 |
| 2020-01-08 | $16.60 | $16.60 | $16.60 | $16.60 | $15.57 | 0 |
| 2020-01-07 | $16.60 | $16.60 | $16.60 | $16.60 | $15.57 | 0 |
| 2020-01-06 | $16.60 | $16.60 | $16.60 | $16.60 | $15.57 | 0 |
| 2020-01-03 | $16.60 | $16.60 | $16.60 | $16.60 | $15.57 | 842 |
| 2020-01-02 | $16.65 | $16.65 | $16.65 | $16.65 | $15.62 | 0 |
| 2019-12-31 | $16.65 | $16.65 | $16.65 | $16.65 | $15.62 | 504 |
| 2019-12-30 | $16.65 | $16.65 | $16.65 | $16.65 | $15.62 | 216 |
| 2019-12-27 | $16.70 | $16.70 | $16.70 | $16.70 | $15.66 | 0 |
| 2019-12-26 | $16.70 | $16.70 | $16.70 | $16.70 | $15.66 | 240 |
| 2019-12-24 | $16.70 | $16.70 | $16.70 | $16.70 | $15.66 | 0 |
| 2019-12-23 | $16.70 | $16.70 | $16.70 | $16.70 | $15.66 | 0 |
| 2019-12-20 | $16.70 | $16.70 | $16.70 | $16.70 | $15.66 | 0 |
| 2019-12-19 | $16.70 | $16.70 | $16.70 | $16.70 | $15.66 | 0 |
| 2019-12-18 | $16.70 | $16.70 | $16.70 | $16.70 | $15.66 | 2 |
| 2019-12-17 | $16.70 | $16.70 | $16.70 | $16.70 | $15.66 | 116 |
| 2019-12-16 | $16.70 | $16.70 | $16.70 | $16.70 | $15.66 | 0 |
| 2019-12-13 | $16.70 | $16.70 | $16.70 | $16.70 | $15.66 | 0 |
| 2019-12-12 | $16.70 | $16.70 | $16.70 | $16.70 | $15.66 | 500 |
| 2019-12-11 | $16.44 | $16.44 | $16.44 | $16.44 | $15.42 | 0 |
| 2019-12-10 | $16.44 | $16.44 | $16.44 | $16.44 | $15.42 | 0 |
| 2019-12-09 | $16.44 | $16.44 | $16.44 | $16.44 | $15.42 | 0 |
| 2019-12-06 | $16.44 | $16.44 | $16.44 | $16.44 | $15.42 | 0 |
| 2019-12-05 | $16.44 | $16.44 | $16.44 | $16.44 | $15.42 | 0 |
| 2019-12-04 | $16.44 | $16.44 | $16.44 | $16.44 | $15.42 | 0 |
| 2019-12-03 | $16.44 | $16.44 | $16.44 | $16.44 | $15.42 | 0 |
| 2019-12-02 | $16.44 | $16.44 | $16.44 | $16.44 | $15.42 | 0 |
| 2019-11-29 | $16.44 | $16.44 | $16.44 | $16.44 | $15.42 | 0 |
| 2019-11-27 | $16.40 | $16.44 | $16.30 | $16.44 | $15.42 | 4,792 |
| 2019-11-26 | $16.41 | $16.41 | $16.40 | $16.40 | $15.38 | 300 |
| 2019-11-25 | $16.42 | $16.42 | $16.42 | $16.42 | $15.40 | 9 |
| 2019-11-22 | $16.50 | $16.50 | $16.42 | $16.42 | $15.40 | 2,302 |
| 2019-11-21 | $16.71 | $16.71 | $16.71 | $16.71 | $15.67 | 0 |
| 2019-11-20 | $16.71 | $17.00 | $16.71 | $16.71 | $15.67 | 1,316 |
| 2019-11-19 | $16.75 | $16.75 | $16.75 | $16.75 | $15.71 | 0 |
| 2019-11-18 | $16.75 | $16.75 | $16.75 | $16.75 | $15.71 | 0 |
| 2019-11-15 | $16.75 | $16.75 | $16.75 | $16.75 | $15.71 | 204 |
| 2019-11-14 | $16.75 | $16.75 | $16.75 | $16.75 | $15.71 | 0 |
| 2019-11-13 | $16.75 | $16.75 | $16.75 | $16.75 | $15.71 | 0 |
| 2019-11-12 | $16.75 | $16.75 | $16.75 | $16.75 | $15.71 | 0 |
| 2019-11-11 | $16.75 | $16.75 | $16.75 | $16.75 | $15.71 | 0 |
| 2019-11-08 | $17.00 | $17.00 | $16.75 | $16.75 | $15.71 | 778 |
| 2019-11-07 | $17.41 | $17.41 | $16.92 | $16.97 | $15.43 | 27,366 |
| 2019-11-06 | $17.55 | $17.55 | $17.55 | $17.55 | $15.96 | 0 |
| 2019-11-05 | $17.55 | $17.55 | $17.55 | $17.55 | $15.96 | 0 |
| 2019-11-04 | $17.55 | $17.55 | $17.55 | $17.55 | $15.96 | 500 |
| 2019-11-01 | $17.41 | $17.41 | $17.41 | $17.41 | $15.84 | 200 |
| 2019-10-31 | $17.41 | $17.41 | $17.41 | $17.41 | $15.84 | 0 |
| 2019-10-30 | $17.42 | $17.42 | $17.41 | $17.41 | $15.84 | 1,300 |
| 2019-10-29 | $17.30 | $17.89 | $17.30 | $17.70 | $16.10 | 2,100 |
| 2019-10-28 | $17.25 | $17.25 | $17.25 | $17.25 | $15.69 | 500 |
| 2019-10-25 | $17.18 | $17.18 | $17.18 | $17.18 | $15.63 | 0 |
| 2019-10-24 | $17.18 | $17.18 | $17.18 | $17.18 | $15.63 | 0 |
| 2019-10-23 | $17.18 | $17.18 | $17.18 | $17.18 | $15.63 | 201 |
| 2019-10-22 | $17.35 | $17.35 | $17.35 | $17.35 | $15.78 | 206 |
| 2019-10-21 | $17.18 | $17.18 | $17.18 | $17.18 | $15.63 | 0 |
| 2019-10-18 | $17.18 | $17.18 | $17.18 | $17.18 | $15.63 | 0 |
| 2019-10-17 | $17.18 | $17.18 | $17.18 | $17.18 | $15.63 | 0 |
| 2019-10-16 | $17.18 | $17.18 | $17.18 | $17.18 | $15.63 | 2 |
| 2019-10-15 | $17.19 | $17.19 | $17.18 | $17.18 | $15.63 | 300 |
| 2019-10-14 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 3 |
| 2019-10-11 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-10-10 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-10-09 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-10-08 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-10-07 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-10-04 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-10-03 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-10-02 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 200 |
| 2019-10-01 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-09-30 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-09-27 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 7 |
| 2019-09-26 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-09-25 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 500 |
| 2019-09-24 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-09-23 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-09-20 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-09-19 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-09-18 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-09-17 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-09-16 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 0 |
| 2019-09-13 | $17.64 | $17.64 | $17.64 | $17.64 | $16.05 | 125 |
| 2019-09-12 | $17.11 | $17.11 | $17.11 | $17.11 | $15.56 | 0 |
| 2019-09-11 | $17.11 | $17.11 | $17.11 | $17.11 | $15.56 | 1,000 |
| 2019-09-10 | $17.35 | $17.35 | $17.35 | $17.35 | $15.78 | 0 |
| 2019-09-09 | $17.35 | $17.35 | $17.35 | $17.35 | $15.78 | 200 |
| 2019-09-06 | $17.10 | $17.10 | $17.10 | $17.10 | $15.55 | 0 |
| 2019-09-05 | $17.10 | $17.10 | $17.10 | $17.10 | $15.55 | 1,500 |
| 2019-09-04 | $17.10 | $17.10 | $17.10 | $17.10 | $15.55 | 34 |
| 2019-09-03 | $17.10 | $17.10 | $17.10 | $17.10 | $15.55 | 2 |
| 2019-08-30 | $17.10 | $17.10 | $17.10 | $17.10 | $15.55 | 900 |
| 2019-08-29 | $17.10 | $17.10 | $17.10 | $17.10 | $15.55 | 433 |
| 2019-08-28 | $17.10 | $17.10 | $17.10 | $17.10 | $15.55 | 100 |
| 2019-08-27 | $17.40 | $17.40 | $17.40 | $17.40 | $15.83 | 1 |
| 2019-08-26 | $17.40 | $17.40 | $17.40 | $17.40 | $15.83 | 1,173 |
| 2019-08-23 | $18.64 | $18.64 | $18.64 | $18.64 | $16.96 | 50 |
| 2019-08-22 | $18.64 | $18.64 | $18.64 | $18.64 | $16.96 | 0 |
| 2019-08-21 | $18.64 | $18.64 | $18.64 | $18.64 | $16.96 | 0 |
| 2019-08-20 | $18.64 | $18.64 | $18.64 | $18.64 | $16.96 | 200 |
| 2019-08-19 | $18.65 | $18.65 | $18.65 | $18.65 | $16.96 | 0 |
| 2019-08-16 | $18.65 | $18.65 | $18.65 | $18.65 | $16.96 | 50 |
| 2019-08-15 | $18.65 | $18.65 | $18.65 | $18.65 | $16.96 | 550 |
| 2019-08-14 | $18.65 | $18.65 | $18.65 | $18.65 | $16.96 | 40 |
| 2019-08-13 | $18.65 | $18.65 | $18.65 | $18.65 | $16.96 | 400 |
| 2019-08-12 | $18.65 | $18.65 | $18.65 | $18.65 | $16.96 | 400 |
| 2019-08-09 | $17.60 | $17.60 | $17.60 | $17.60 | $16.01 | 200 |
| 2019-08-08 | $17.78 | $18.00 | $17.60 | $17.60 | $16.01 | 900 |
| 2019-08-07 | $17.78 | $18.00 | $17.60 | $17.60 | $16.01 | 900 |
| 2019-08-06 | $17.78 | $18.00 | $17.60 | $17.60 | $16.01 | 900 |
| 2019-08-05 | $17.78 | $18.00 | $17.60 | $17.60 | $16.01 | 949 |
| 2019-08-02 | $17.28 | $17.28 | $17.28 | $17.28 | $15.72 | 175 |
| 2019-08-01 | $17.40 | $17.40 | $17.31 | $17.31 | $15.75 | 300 |
| 2019-07-31 | $17.31 | $17.40 | $17.31 | $17.31 | $15.75 | 100 |
| 2019-07-30 | $17.40 | $17.40 | $17.31 | $17.31 | $15.75 | 300 |
| 2019-07-29 | $17.40 | $17.40 | $17.31 | $17.31 | $15.75 | 264 |
| 2019-07-26 | $17.55 | $17.55 | $17.55 | $17.55 | $15.96 | 100 |
| 2019-07-25 | $18.80 | $18.80 | $18.80 | $18.80 | $17.10 | 0 |
| 2019-07-24 | $18.80 | $18.80 | $18.80 | $18.80 | $17.10 | 0 |
| 2019-07-23 | $18.80 | $18.80 | $18.80 | $18.80 | $17.10 | 0 |
| 2019-07-22 | $18.80 | $18.80 | $18.80 | $18.80 | $17.10 | 0 |
| 2019-07-19 | $18.75 | $18.85 | $18.75 | $18.80 | $17.10 | 2,100 |
| 2019-07-18 | $18.50 | $18.55 | $18.45 | $18.55 | $16.87 | 6,325 |
| 2019-07-17 | $18.45 | $18.45 | $18.45 | $18.45 | $16.78 | 0 |
| 2019-07-16 | $18.45 | $18.45 | $18.45 | $18.45 | $16.78 | 0 |
| 2019-07-15 | $18.45 | $18.45 | $18.45 | $18.45 | $16.78 | 10 |
| 2019-07-12 | $18.45 | $18.45 | $18.45 | $18.45 | $16.78 | 92 |
| 2019-07-11 | $18.45 | $18.45 | $18.45 | $18.45 | $16.78 | 2,000 |
| 2019-07-10 | $18.48 | $18.48 | $18.48 | $18.48 | $16.81 | 100 |
| 2019-07-09 | $18.25 | $18.50 | $18.25 | $18.45 | $16.78 | 1,850 |
| 2019-07-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.37 | 1 |
| 2019-07-05 | $16.75 | $18.00 | $16.75 | $18.00 | $16.37 | 3,300 |
| 2019-07-03 | $16.20 | $16.25 | $16.20 | $16.25 | $14.78 | 1,700 |
| 2019-07-02 | $16.00 | $16.00 | $16.00 | $16.00 | $14.55 | 776 |
| 2019-07-01 | $15.80 | $15.80 | $15.80 | $15.80 | $14.37 | 0 |
| 2019-06-28 | $15.80 | $15.80 | $15.80 | $15.80 | $14.37 | 11 |
| 2019-06-27 | $15.80 | $15.80 | $15.80 | $15.80 | $14.37 | 583 |
| 2019-06-26 | $15.62 | $15.62 | $15.62 | $15.62 | $14.21 | 300 |
| 2019-06-25 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 3,102 |
| 2019-06-24 | $15.30 | $15.30 | $15.30 | $15.30 | $13.92 | 376 |
| 2019-06-21 | $14.99 | $15.20 | $14.99 | $15.20 | $13.83 | 359 |
| 2019-06-20 | $15.05 | $15.05 | $15.05 | $15.05 | $13.69 | 1 |
| 2019-06-18 | $15.05 | $15.05 | $15.05 | $15.05 | $13.69 | 569 |
| 2019-06-17 | $15.07 | $15.07 | $15.07 | $15.07 | $13.71 | 0 |
| 2019-06-14 | $15.07 | $15.07 | $15.07 | $15.07 | $13.71 | 6 |
| 2019-06-13 | $15.07 | $15.07 | $15.07 | $15.07 | $13.71 | 100 |
| 2019-06-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 0 |
| 2019-06-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 0 |
| 2019-06-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 1,000 |
| 2019-06-07 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 5 |
| 2019-06-06 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 0 |
| 2019-06-05 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 0 |
| 2019-06-03 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 100 |
| 2019-05-31 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 1,141 |
| 2019-05-30 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 14 |
| 2019-05-29 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 154 |
| 2019-05-28 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 157 |
| 2019-05-24 | $15.01 | $15.01 | $15.01 | $15.01 | $13.65 | 0 |
| 2019-05-23 | $15.01 | $15.01 | $15.01 | $15.01 | $13.65 | 0 |
| 2019-05-22 | $15.01 | $15.01 | $15.01 | $15.01 | $13.65 | 848 |
| 2019-05-21 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 3 |
| 2019-05-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 0 |
| 2019-05-17 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 0 |
| 2019-05-16 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 0 |
| 2019-05-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 4 |
| 2019-05-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 2 |
| 2019-05-13 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 0 |
| 2019-05-10 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 5 |
| 2019-05-09 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 0 |
| 2019-05-08 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 0 |
| 2019-05-07 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 37 |
| 2019-05-06 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 5 |
| 2019-05-03 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 5 |
| 2019-05-02 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 18 |
| 2019-05-01 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 107 |
| 2019-04-30 | $15.30 | $15.30 | $15.30 | $15.30 | $13.92 | 0 |
| 2019-04-29 | $15.30 | $15.30 | $15.30 | $15.30 | $13.92 | 4 |
| 2019-04-26 | $15.30 | $15.30 | $15.30 | $15.30 | $13.92 | 329 |
| 2019-04-25 | $14.90 | $14.90 | $14.90 | $14.90 | $13.55 | 0 |
| 2019-04-24 | $14.90 | $14.90 | $14.90 | $14.90 | $13.55 | 1 |
| 2019-04-23 | $14.90 | $14.90 | $14.90 | $14.90 | $13.55 | 28 |
| 2019-04-22 | $15.25 | $15.25 | $14.90 | $14.90 | $13.55 | 229 |
| 2019-04-18 | $14.90 | $14.90 | $14.90 | $14.90 | $13.55 | 0 |
| 2019-04-17 | $14.90 | $14.90 | $14.90 | $14.90 | $13.55 | 5 |
| 2019-04-16 | $14.90 | $14.90 | $14.90 | $14.90 | $13.55 | 3 |
| 2019-04-15 | $14.90 | $14.90 | $14.90 | $14.90 | $13.55 | 9 |
| 2019-04-12 | $14.90 | $14.90 | $14.90 | $14.90 | $13.55 | 5 |
| 2019-04-11 | $14.90 | $14.90 | $14.90 | $14.90 | $13.55 | 0 |
| 2019-04-10 | $14.90 | $14.90 | $14.90 | $14.90 | $13.55 | 175 |
| 2019-04-09 | $15.12 | $15.12 | $15.12 | $15.12 | $13.75 | 0 |
| 2019-04-08 | $15.12 | $15.12 | $15.12 | $15.12 | $13.75 | 116 |
| 2019-04-05 | $15.25 | $15.25 | $15.25 | $15.25 | $13.87 | 2 |
| 2019-04-04 | $15.25 | $15.25 | $15.25 | $15.25 | $13.87 | 352 |
| 2019-04-03 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 2 |
| 2019-04-02 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 2 |
| 2019-04-01 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 100 |
| 2019-03-29 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 100 |
| 2019-03-28 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 4 |
| 2019-03-27 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 2 |
| 2019-03-26 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 2 |
| 2019-03-25 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 5 |
| 2019-03-22 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 11 |
| 2019-03-21 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 5 |
| 2019-03-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 68 |
| 2019-03-19 | $15.90 | $15.90 | $15.50 | $15.50 | $14.10 | 420 |
| 2019-03-18 | $15.49 | $15.49 | $15.49 | $15.49 | $14.09 | 0 |
| 2019-03-14 | $15.49 | $15.49 | $15.49 | $15.49 | $14.09 | 0 |
| 2019-03-13 | $15.49 | $15.49 | $15.49 | $15.49 | $14.09 | 4 |
| 2019-03-12 | $15.49 | $15.49 | $15.49 | $15.49 | $14.09 | 2 |
| 2019-03-11 | $15.49 | $15.49 | $15.49 | $15.49 | $14.09 | 0 |
| 2019-03-08 | $15.49 | $15.49 | $15.49 | $15.49 | $14.09 | 0 |
| 2019-03-07 | $15.48 | $15.49 | $15.48 | $15.49 | $14.09 | 463 |
| 2019-03-06 | $14.90 | $14.90 | $14.90 | $14.90 | $13.55 | 0 |
| 2019-03-05 | $14.90 | $14.90 | $14.90 | $14.90 | $13.55 | 100 |
| 2019-03-04 | $14.88 | $14.88 | $14.88 | $14.88 | $13.54 | 1,602 |
| 2019-03-01 | $14.86 | $14.86 | $14.86 | $14.86 | $13.52 | 0 |
| 2019-02-28 | $14.86 | $14.86 | $14.86 | $14.86 | $13.52 | 0 |
| 2019-02-27 | $14.86 | $14.86 | $14.86 | $14.86 | $13.52 | 0 |
| 2019-02-26 | $14.86 | $14.86 | $14.86 | $14.86 | $13.52 | 0 |
| 2019-02-25 | $14.86 | $14.86 | $14.86 | $14.86 | $13.52 | 6 |
| 2019-02-20 | $14.86 | $14.86 | $14.86 | $14.86 | $13.52 | 0 |
| 2019-02-19 | $14.86 | $14.86 | $14.86 | $14.86 | $13.52 | 433 |
| 2019-02-15 | $14.61 | $14.61 | $14.61 | $14.61 | $13.29 | 4 |
| 2019-02-14 | $14.61 | $14.61 | $14.61 | $14.61 | $13.29 | 1 |
| 2019-02-13 | $14.61 | $14.61 | $14.61 | $14.61 | $13.29 | 0 |
| 2019-02-12 | $14.61 | $14.61 | $14.61 | $14.61 | $13.29 | 5,708 |
| 2019-02-11 | $14.62 | $14.62 | $14.62 | $14.62 | $13.30 | 5,017 |
| 2019-02-08 | $14.62 | $14.62 | $14.62 | $14.62 | $13.30 | 185 |
| 2019-02-07 | $14.61 | $14.61 | $14.61 | $14.61 | $13.29 | 22 |
| 2019-02-06 | $14.61 | $14.61 | $14.61 | $14.61 | $13.29 | 0 |
| 2019-02-05 | $14.61 | $14.61 | $14.61 | $14.61 | $13.29 | 787 |
| 2019-02-04 | $14.70 | $14.70 | $14.70 | $14.70 | $13.37 | 6 |
| 2019-02-01 | $14.70 | $14.70 | $14.70 | $14.70 | $13.37 | 6 |
| 2019-01-31 | $14.70 | $14.70 | $14.70 | $14.70 | $13.37 | 6 |
| 2019-01-30 | $14.70 | $14.70 | $14.70 | $14.70 | $13.37 | 35 |
| 2019-01-29 | $14.70 | $14.70 | $14.70 | $14.70 | $13.37 | 2 |
| 2019-01-28 | $14.70 | $14.70 | $14.70 | $14.70 | $13.37 | 0 |
| 2019-01-25 | $14.70 | $14.70 | $14.70 | $14.70 | $13.37 | 0 |
| 2019-01-24 | $14.70 | $14.70 | $14.70 | $14.70 | $13.37 | 8,000 |
| 2019-01-23 | $14.75 | $14.80 | $14.70 | $14.75 | $13.42 | 22,932 |
| 2019-01-22 | $15.00 | $15.00 | $14.75 | $14.75 | $13.42 | 32,592 |
| 2019-01-18 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 2 |
| 2019-01-17 | $14.85 | $14.85 | $14.75 | $14.75 | $13.42 | 3,207 |
| 2019-01-16 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 30 |
| 2019-01-15 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 0 |
| 2019-01-14 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 0 |
| 2019-01-11 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 0 |
| 2019-01-10 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 300 |
| 2019-01-09 | $16.00 | $16.00 | $16.00 | $16.00 | $14.55 | 0 |
| 2019-01-08 | $15.19 | $16.00 | $15.19 | $16.00 | $14.55 | 1,629 |
| 2019-01-07 | $14.70 | $15.00 | $14.70 | $15.00 | $13.64 | 893 |
| 2019-01-04 | $14.15 | $14.50 | $14.15 | $14.30 | $13.01 | 7,126 |
| 2019-01-03 | $14.15 | $14.15 | $14.15 | $14.15 | $12.87 | 5,200 |
| 2019-01-02 | $14.15 | $14.15 | $14.15 | $14.15 | $12.87 | 45 |
| 2018-12-31 | $14.15 | $14.15 | $14.15 | $14.15 | $12.87 | 5,100 |
| 2018-12-28 | $14.55 | $14.55 | $14.15 | $14.15 | $12.87 | 11,115 |
| 2018-12-27 | $14.70 | $14.70 | $14.55 | $14.55 | $13.24 | 1,275 |
| 2018-12-26 | $14.05 | $14.50 | $14.05 | $14.50 | $13.19 | 344 |
| 2018-12-24 | $14.50 | $14.50 | $14.50 | $14.50 | $13.19 | 0 |
| 2018-12-21 | $14.50 | $14.50 | $14.50 | $14.50 | $13.19 | 0 |
| 2018-12-20 | $14.50 | $14.50 | $14.50 | $14.50 | $13.19 | 100 |
| 2018-12-19 | $14.50 | $14.50 | $14.50 | $14.50 | $13.19 | 148 |
| 2018-12-18 | $15.00 | $15.00 | $14.16 | $14.16 | $12.88 | 509 |
| 2018-12-17 | $15.16 | $15.16 | $15.16 | $15.16 | $13.79 | 2,000 |
| 2018-12-14 | $14.95 | $16.05 | $14.95 | $16.00 | $14.55 | 2,590 |
| 2018-12-13 | $14.96 | $14.96 | $14.92 | $14.92 | $13.57 | 200 |
| 2018-12-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 285 |
| 2018-12-11 | $15.62 | $15.62 | $15.06 | $15.15 | $13.78 | 6,100 |
| 2018-12-10 | $15.51 | $15.51 | $15.40 | $15.40 | $14.01 | 15,297 |
| 2018-12-07 | $15.61 | $15.61 | $15.61 | $15.61 | $14.20 | 0 |
| 2018-12-06 | $15.61 | $15.61 | $15.61 | $15.61 | $14.20 | 196 |
| 2018-12-04 | $16.05 | $16.05 | $16.01 | $16.01 | $14.11 | 1,791 |
| 2018-12-03 | $16.20 | $16.20 | $16.05 | $16.20 | $14.28 | 1,112 |
| 2018-11-30 | $16.20 | $16.20 | $16.20 | $16.20 | $14.28 | 0 |
| 2018-11-29 | $16.20 | $16.20 | $16.20 | $16.20 | $14.28 | 0 |
| 2018-11-28 | $16.20 | $16.20 | $16.20 | $16.20 | $14.28 | 0 |
| 2018-11-27 | $16.20 | $16.20 | $16.20 | $16.20 | $14.28 | 0 |
| 2018-11-26 | $16.20 | $16.20 | $16.20 | $16.20 | $14.28 | 0 |
| 2018-11-21 | $16.20 | $16.20 | $16.20 | $16.20 | $14.28 | 0 |
| 2018-11-20 | $16.20 | $16.20 | $16.20 | $16.20 | $14.28 | 57 |
| 2018-11-19 | $16.20 | $16.20 | $16.20 | $16.20 | $14.28 | 2 |
| 2018-11-16 | $16.20 | $16.20 | $16.20 | $16.20 | $14.28 | 11 |
| 2018-11-15 | $16.20 | $16.20 | $16.20 | $16.20 | $14.28 | 0 |
| 2018-11-14 | $16.20 | $16.20 | $16.20 | $16.20 | $14.28 | 100 |
| 2018-11-13 | $16.20 | $16.20 | $16.20 | $16.20 | $14.28 | 0 |
| 2018-11-12 | $16.65 | $16.65 | $16.20 | $16.20 | $14.28 | 1,248 |
| 2018-11-09 | $16.75 | $16.75 | $16.75 | $16.75 | $14.76 | 200 |
| 2018-11-08 | $16.75 | $16.75 | $16.75 | $16.75 | $14.76 | 360 |
| 2018-11-07 | $16.89 | $16.89 | $16.89 | $16.89 | $14.89 | 475 |
| 2018-11-06 | $16.30 | $16.30 | $16.30 | $16.30 | $14.37 | 0 |
| 2018-11-05 | $16.30 | $16.30 | $16.30 | $16.30 | $14.37 | 0 |
| 2018-11-02 | $16.30 | $16.30 | $16.30 | $16.30 | $14.37 | 0 |
| 2018-11-01 | $16.30 | $16.30 | $16.30 | $16.30 | $14.37 | 0 |
| 2018-10-31 | $16.30 | $16.30 | $16.30 | $16.30 | $14.37 | 0 |
| 2018-10-30 | $16.30 | $16.30 | $16.30 | $16.30 | $14.37 | 5,000 |
| 2018-10-29 | $16.16 | $16.16 | $16.16 | $16.16 | $14.24 | 500 |
| 2018-10-26 | $16.23 | $16.23 | $16.23 | $16.23 | $14.31 | 0 |
| 2018-10-25 | $16.23 | $16.23 | $16.23 | $16.23 | $14.31 | 100 |
| 2018-10-24 | $16.50 | $16.50 | $16.50 | $16.50 | $14.54 | 0 |
| 2018-10-23 | $16.50 | $16.50 | $16.50 | $16.50 | $14.54 | 400 |
| 2018-10-22 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 0 |
| 2018-10-19 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 2 |
| 2018-10-18 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 5 |
| 2018-10-17 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 6 |
| 2018-10-16 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 0 |
| 2018-10-15 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 1 |
| 2018-10-12 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 1,200 |
| 2018-10-11 | $16.90 | $17.05 | $16.90 | $17.05 | $15.03 | 1,250 |
| 2018-10-10 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 0 |
| 2018-10-09 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 0 |
| 2018-10-08 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 1 |
| 2018-10-05 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 0 |
| 2018-10-04 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 0 |
| 2018-10-03 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 0 |
| 2018-10-02 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 0 |
| 2018-10-01 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 100 |
| 2018-09-28 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 177 |
| 2018-09-27 | $16.98 | $16.98 | $16.98 | $16.98 | $14.97 | 77 |
| 2018-09-26 | $16.98 | $16.98 | $16.98 | $16.98 | $14.97 | 46 |
| 2018-09-25 | $16.98 | $16.98 | $16.98 | $16.98 | $14.97 | 100 |
| 2018-09-24 | $16.25 | $16.25 | $16.25 | $16.25 | $14.32 | 150 |
| 2018-09-21 | $16.72 | $16.72 | $16.26 | $16.26 | $14.33 | 2,200 |
| 2018-09-20 | $17.25 | $17.25 | $17.25 | $17.25 | $15.20 | 0 |
| 2018-09-19 | $17.25 | $17.25 | $17.25 | $17.25 | $15.20 | 12 |
| 2018-09-18 | $17.25 | $17.25 | $17.25 | $17.25 | $15.20 | 300 |
| 2018-09-17 | $17.50 | $17.50 | $17.50 | $17.50 | $15.42 | 17 |
| 2018-09-14 | $17.50 | $17.50 | $17.50 | $17.50 | $15.42 | 5 |
| 2018-09-13 | $17.25 | $17.50 | $17.25 | $17.50 | $15.42 | 1,500 |
| 2018-09-12 | $17.25 | $17.25 | $17.25 | $17.25 | $15.20 | 0 |
| 2018-09-11 | $17.30 | $17.30 | $17.25 | $17.25 | $15.20 | 1,834 |
| 2018-09-10 | $17.45 | $17.45 | $17.30 | $17.30 | $15.25 | 1,000 |
| 2018-09-07 | $17.45 | $17.45 | $17.45 | $17.45 | $15.38 | 100 |
| 2018-09-06 | $17.45 | $17.45 | $17.45 | $17.45 | $15.38 | 200 |
| 2018-09-05 | $17.45 | $17.45 | $17.45 | $17.45 | $15.38 | 300 |
| 2018-09-04 | $17.25 | $17.25 | $17.25 | $17.25 | $15.20 | 260 |
| 2018-08-31 | $17.25 | $17.50 | $17.25 | $17.50 | $15.42 | 500 |
| 2018-08-30 | $17.50 | $17.50 | $17.50 | $17.50 | $15.42 | 0 |
| 2018-08-29 | $17.50 | $17.50 | $17.50 | $17.50 | $15.42 | 0 |
| 2018-08-28 | $17.50 | $17.50 | $17.50 | $17.50 | $15.42 | 100 |
| 2018-08-27 | $17.36 | $17.36 | $17.36 | $17.36 | $15.30 | 0 |
| 2018-08-24 | $17.36 | $17.36 | $17.36 | $17.36 | $15.30 | 1,500 |
| 2018-08-23 | $17.94 | $17.94 | $17.94 | $17.94 | $15.81 | 506 |
| 2018-08-22 | $17.50 | $17.84 | $17.50 | $17.84 | $15.72 | 370 |
| 2018-08-21 | $16.80 | $17.50 | $16.80 | $17.50 | $15.42 | 1,024 |
| 2018-08-20 | $16.70 | $16.70 | $16.70 | $16.70 | $14.72 | 500 |
| 2018-08-17 | $16.80 | $16.80 | $16.80 | $16.80 | $14.81 | 0 |
| 2018-08-16 | $16.80 | $16.80 | $16.80 | $16.80 | $14.81 | 100 |
| 2018-08-15 | $16.40 | $16.40 | $16.40 | $16.40 | $14.45 | 0 |
| 2018-08-14 | $16.40 | $16.40 | $16.40 | $16.40 | $14.45 | 0 |
| 2018-08-13 | $16.40 | $16.40 | $16.40 | $16.40 | $14.45 | 200 |
| 2018-08-10 | $16.20 | $16.40 | $16.20 | $16.40 | $14.45 | 2,165 |
| 2018-08-09 | $16.38 | $16.38 | $16.38 | $16.38 | $14.44 | 0 |
| 2018-08-08 | $16.38 | $16.38 | $16.38 | $16.38 | $14.44 | 0 |
| 2018-08-07 | $16.38 | $16.38 | $16.38 | $16.38 | $14.44 | 0 |
| 2018-08-06 | $16.38 | $16.38 | $16.38 | $16.38 | $14.44 | 0 |
| 2018-08-03 | $16.38 | $16.38 | $16.38 | $16.38 | $14.44 | 0 |
| 2018-08-02 | $16.38 | $16.38 | $16.38 | $16.38 | $14.44 | 0 |
| 2018-08-01 | $16.75 | $16.95 | $16.38 | $16.38 | $14.44 | 2,547 |
| 2018-07-31 | $16.95 | $16.95 | $16.95 | $16.95 | $14.94 | 105 |
| 2018-07-30 | $15.85 | $15.85 | $15.85 | $15.85 | $13.97 | 0 |
| 2018-07-27 | $15.85 | $15.85 | $15.85 | $15.85 | $13.97 | 300 |
| 2018-07-26 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 448 |
| 2018-07-25 | $15.78 | $15.78 | $15.78 | $15.78 | $13.91 | 50 |
| 2018-07-24 | $15.78 | $15.78 | $15.78 | $15.78 | $13.91 | 406 |
| 2018-07-23 | $15.77 | $15.77 | $15.77 | $15.77 | $13.90 | 2 |
| 2018-07-20 | $15.77 | $15.77 | $15.77 | $15.77 | $13.90 | 191 |
| 2018-07-19 | $15.75 | $15.75 | $15.75 | $15.75 | $13.88 | 0 |
| 2018-07-18 | $15.75 | $15.75 | $15.75 | $15.75 | $13.88 | 9 |
| 2018-07-17 | $15.75 | $15.75 | $15.75 | $15.75 | $13.88 | 1,500 |
| 2018-07-16 | $15.75 | $15.75 | $15.75 | $15.75 | $13.88 | 87 |
| 2018-07-13 | $15.75 | $15.75 | $15.75 | $15.75 | $13.88 | 0 |
| 2018-07-12 | $15.75 | $15.75 | $15.75 | $15.75 | $13.88 | 0 |
| 2018-07-11 | $15.75 | $15.75 | $15.75 | $15.75 | $13.88 | 0 |
| 2018-07-10 | $15.75 | $15.75 | $15.75 | $15.75 | $13.88 | 1,000 |
| 2018-07-09 | $15.75 | $15.75 | $15.75 | $15.75 | $13.88 | 2 |
| 2018-07-06 | $15.75 | $15.75 | $15.75 | $15.75 | $13.88 | 0 |
| 2018-07-05 | $15.75 | $15.75 | $15.75 | $15.75 | $13.88 | 0 |
| 2018-07-03 | $15.75 | $15.75 | $15.75 | $15.75 | $13.88 | 153 |
| 2018-07-02 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 0 |
| 2018-06-29 | $15.77 | $15.81 | $15.77 | $15.80 | $13.93 | 25,600 |
| 2018-06-28 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 5 |
| 2018-06-27 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 66 |
| 2018-06-26 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 0 |
| 2018-06-25 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 0 |
| 2018-06-22 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 43 |
| 2018-06-21 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 100 |
| 2018-06-20 | $15.73 | $15.85 | $15.73 | $15.85 | $13.97 | 750 |
| 2018-06-19 | $15.73 | $15.85 | $15.73 | $15.85 | $13.97 | 2,400 |
| 2018-06-18 | $15.85 | $15.90 | $15.85 | $15.85 | $13.97 | 9,127 |
| 2018-06-15 | $16.00 | $16.00 | $16.00 | $16.00 | $14.10 | 0 |
| 2018-06-14 | $16.00 | $16.00 | $16.00 | $16.00 | $14.10 | 20 |
| 2018-06-13 | $16.00 | $16.00 | $16.00 | $16.00 | $14.10 | 0 |
| 2018-06-12 | $16.00 | $16.00 | $16.00 | $16.00 | $14.10 | 0 |
| 2018-06-11 | $15.85 | $16.00 | $15.85 | $16.00 | $14.10 | 1,045 |
| 2018-06-08 | $15.75 | $15.75 | $15.75 | $15.75 | $13.88 | 0 |
| 2018-06-07 | $15.75 | $15.75 | $15.75 | $15.75 | $13.88 | 300 |
| 2018-06-06 | $15.70 | $15.70 | $15.70 | $15.70 | $13.84 | 609 |
| 2018-06-05 | $15.60 | $15.60 | $15.60 | $15.60 | $13.75 | 0 |
| 2018-06-04 | $15.60 | $15.60 | $15.60 | $15.60 | $13.75 | 1,800 |
| 2018-06-01 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 79 |
| 2018-05-31 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 0 |
| 2018-05-30 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 0 |
| 2018-05-29 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 0 |
| 2018-05-25 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 0 |
| 2018-05-24 | $15.80 | $15.80 | $15.80 | $15.80 | $13.93 | 100 |
| 2018-05-23 | $15.70 | $15.70 | $15.70 | $15.70 | $13.84 | 100 |
| 2018-05-22 | $15.60 | $15.60 | $15.60 | $15.60 | $13.75 | 370 |
| 2018-05-21 | $15.60 | $15.60 | $15.60 | $15.60 | $13.75 | 500 |
| 2018-05-18 | $15.60 | $15.60 | $15.60 | $15.60 | $13.75 | 0 |
| 2018-05-17 | $15.60 | $15.60 | $15.60 | $15.60 | $13.75 | 34 |
| 2018-05-16 | $15.60 | $15.60 | $15.60 | $15.60 | $13.75 | 500 |
| 2018-05-15 | $15.70 | $15.70 | $15.70 | $15.70 | $13.84 | 159 |
| 2018-05-14 | $15.65 | $15.65 | $15.65 | $15.65 | $13.79 | 0 |
| 2018-05-11 | $15.65 | $15.65 | $15.65 | $15.65 | $13.79 | 50 |
| 2018-05-10 | $15.65 | $15.65 | $15.65 | $15.65 | $13.79 | 92 |
| 2018-05-09 | $15.65 | $15.65 | $15.65 | $15.65 | $13.79 | 0 |
| 2018-05-08 | $15.65 | $15.65 | $15.65 | $15.65 | $13.79 | 0 |
| 2018-05-07 | $15.65 | $15.65 | $15.65 | $15.65 | $13.79 | 0 |
| 2018-05-04 | $15.65 | $15.65 | $15.65 | $15.65 | $13.79 | 0 |
| 2018-05-03 | $15.65 | $15.65 | $15.65 | $15.65 | $13.79 | 1 |
| 2018-05-02 | $15.65 | $15.65 | $15.65 | $15.65 | $13.79 | 0 |
| 2018-05-01 | $15.85 | $15.85 | $15.65 | $15.65 | $13.79 | 1,000 |
| 2018-04-30 | $15.85 | $15.85 | $15.85 | $15.85 | $13.97 | 0 |
| 2018-04-27 | $15.85 | $15.85 | $15.85 | $15.85 | $13.97 | 102 |
| 2018-04-26 | $15.95 | $15.95 | $15.95 | $15.95 | $14.06 | 789 |
| 2018-04-25 | $16.15 | $16.15 | $16.00 | $16.00 | $14.10 | 3,455 |
| 2018-04-24 | $16.30 | $16.30 | $16.30 | $16.30 | $14.37 | 0 |
| 2018-04-23 | $16.30 | $16.30 | $16.30 | $16.30 | $14.37 | 100 |
| 2018-04-20 | $16.25 | $16.25 | $16.25 | $16.25 | $14.32 | 0 |
| 2018-04-19 | $16.25 | $16.25 | $16.25 | $16.25 | $14.32 | 368 |
| 2018-04-18 | $16.25 | $16.25 | $16.25 | $16.25 | $14.32 | 3,800 |
| 2018-04-17 | $16.00 | $16.25 | $16.00 | $16.25 | $14.32 | 698 |
| 2018-04-16 | $16.00 | $16.00 | $16.00 | $16.00 | $14.10 | 40 |
| 2018-04-13 | $16.00 | $16.00 | $16.00 | $16.00 | $14.10 | 0 |
| 2018-04-12 | $16.00 | $16.00 | $16.00 | $16.00 | $14.10 | 0 |
| 2018-04-11 | $16.00 | $16.00 | $16.00 | $16.00 | $14.10 | 0 |
| 2018-04-10 | $16.00 | $16.00 | $16.00 | $16.00 | $14.10 | 50 |
| 2018-04-09 | $16.00 | $16.00 | $16.00 | $16.00 | $14.10 | 39 |
| 2018-04-06 | $16.00 | $16.00 | $16.00 | $16.00 | $14.10 | 64 |
| 2018-04-05 | $15.80 | $16.00 | $15.80 | $16.00 | $14.10 | 2,754 |
| 2018-04-04 | $16.65 | $16.65 | $16.65 | $16.65 | $14.68 | 0 |
| 2018-04-03 | $16.65 | $16.65 | $16.65 | $16.65 | $14.68 | 0 |
| 2018-04-02 | $16.50 | $16.65 | $16.50 | $16.65 | $14.68 | 405 |
| 2018-03-29 | $16.65 | $16.65 | $16.65 | $16.65 | $14.68 | 0 |
| 2018-03-28 | $16.65 | $16.65 | $16.65 | $16.65 | $14.68 | 100 |
| 2018-03-27 | $16.60 | $16.60 | $16.60 | $16.60 | $14.63 | 154 |
| 2018-03-26 | $16.60 | $16.60 | $16.60 | $16.60 | $14.63 | 0 |
| 2018-03-23 | $15.79 | $16.60 | $15.79 | $16.60 | $14.63 | 2,194 |
| 2018-03-22 | $15.65 | $15.65 | $15.65 | $15.65 | $13.79 | 81 |
| 2018-03-21 | $15.49 | $15.70 | $15.49 | $15.65 | $13.79 | 1,788 |
| 2018-03-20 | $15.42 | $15.42 | $15.42 | $15.42 | $13.59 | 40 |
| 2018-03-19 | $15.42 | $15.42 | $15.42 | $15.42 | $13.59 | 40 |
| 2018-03-16 | $15.42 | $15.42 | $15.42 | $15.42 | $13.59 | 40 |
| 2018-03-15 | $15.42 | $15.42 | $15.42 | $15.42 | $13.59 | 200 |
| 2018-03-14 | $15.45 | $15.45 | $15.42 | $15.42 | $13.59 | 240 |
| 2018-03-13 | $15.41 | $15.45 | $15.41 | $15.45 | $13.62 | 368 |
| 2018-03-12 | $15.35 | $15.70 | $15.35 | $15.55 | $13.71 | 2,141 |
| 2018-03-09 | $15.27 | $15.27 | $15.26 | $15.26 | $13.45 | 800 |
| 2018-03-08 | $15.26 | $15.27 | $15.26 | $15.27 | $13.46 | 1,700 |
| 2018-03-07 | $15.26 | $15.26 | $15.26 | $15.26 | $13.45 | 100 |
| 2018-03-06 | $15.31 | $15.44 | $15.31 | $15.32 | $13.50 | 2,370 |
| 2018-03-05 | $15.26 | $15.50 | $15.26 | $15.31 | $13.49 | 3,737 |
| 2018-03-02 | $15.30 | $15.30 | $15.26 | $15.26 | $13.45 | 956 |
| 2018-03-01 | $15.26 | $15.26 | $15.26 | $15.26 | $13.45 | 260 |
| 2018-02-28 | $15.35 | $15.35 | $15.35 | $15.35 | $13.53 | 1,257 |
| 2018-02-27 | $15.27 | $15.27 | $15.27 | $15.27 | $13.46 | 100 |
| 2018-02-26 | $15.26 | $15.26 | $15.25 | $15.25 | $13.44 | 2,130 |
| 2018-02-23 | $15.50 | $15.50 | $15.50 | $15.50 | $13.66 | 0 |
| 2018-02-22 | $15.26 | $15.50 | $15.26 | $15.50 | $13.66 | 700 |
| 2018-02-21 | $15.26 | $15.26 | $15.26 | $15.26 | $13.45 | 512 |
| 2018-02-20 | $15.51 | $15.51 | $15.25 | $15.25 | $13.44 | 2,500 |
| 2018-02-16 | $15.26 | $15.26 | $15.26 | $15.26 | $13.45 | 230 |
| 2018-02-15 | $15.70 | $15.70 | $15.70 | $15.70 | $13.84 | 82 |
| 2018-02-14 | $15.70 | $15.70 | $15.70 | $15.70 | $13.84 | 0 |
| 2018-02-13 | $15.54 | $15.70 | $15.54 | $15.70 | $13.84 | 306 |
| 2018-02-12 | $15.29 | $15.30 | $15.25 | $15.30 | $13.49 | 1,734 |
| 2018-02-09 | $15.20 | $15.24 | $15.20 | $15.20 | $13.40 | 512 |
| 2018-02-08 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 155 |
| 2018-02-07 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 122 |
| 2018-02-06 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 200 |
| 2018-02-05 | $15.25 | $15.28 | $15.20 | $15.20 | $13.40 | 4,746 |
| 2018-02-02 | $15.25 | $15.25 | $15.25 | $15.25 | $13.44 | 64 |
| 2018-02-01 | $15.25 | $15.28 | $15.25 | $15.25 | $13.44 | 10,549 |
| 2018-01-31 | $15.27 | $15.27 | $15.27 | $15.27 | $13.46 | 100 |
| 2018-01-30 | $15.25 | $15.30 | $15.25 | $15.30 | $13.49 | 3,863 |
| 2018-01-29 | $15.27 | $15.32 | $15.27 | $15.28 | $13.47 | 15,700 |
| 2018-01-26 | $15.27 | $15.35 | $15.27 | $15.35 | $13.53 | 3,013 |
| 2018-01-25 | $15.27 | $15.27 | $15.27 | $15.27 | $13.46 | 165 |
| 2018-01-24 | $15.27 | $15.27 | $15.27 | $15.27 | $13.46 | 90 |
| 2018-01-23 | $15.27 | $15.27 | $15.27 | $15.27 | $13.46 | 153 |
| 2018-01-22 | $15.27 | $15.27 | $15.27 | $15.27 | $13.46 | 400 |
| 2018-01-19 | $15.30 | $15.30 | $15.30 | $15.30 | $13.49 | 2,403 |
| 2018-01-18 | $15.40 | $15.40 | $15.30 | $15.30 | $13.49 | 7,300 |
| 2018-01-17 | $15.31 | $15.31 | $15.31 | $15.31 | $13.49 | 100 |
| 2018-01-16 | $15.30 | $15.30 | $15.30 | $15.30 | $13.49 | 10 |
| 2018-01-12 | $15.30 | $15.30 | $15.30 | $15.30 | $13.49 | 10 |
| 2018-01-11 | $15.20 | $15.30 | $15.16 | $15.30 | $13.49 | 11,752 |
| 2018-01-10 | $15.20 | $15.20 | $15.14 | $15.17 | $13.37 | 6,608 |
| 2018-01-09 | $15.15 | $15.15 | $15.15 | $15.15 | $13.35 | 15,000 |
| 2018-01-08 | $15.15 | $15.15 | $15.15 | $15.15 | $13.35 | 1,500 |
| 2018-01-05 | $15.15 | $15.15 | $15.11 | $15.11 | $13.32 | 3,179 |
| 2018-01-04 | $15.12 | $15.12 | $15.12 | $15.12 | $13.33 | 572 |
| 2018-01-03 | $15.10 | $15.15 | $15.08 | $15.14 | $13.34 | 20,490 |
| 2018-01-02 | $15.10 | $15.10 | $15.10 | $15.10 | $13.31 | 210 |
| 2017-12-29 | $15.06 | $15.12 | $15.06 | $15.08 | $13.29 | 10,208 |
| 2017-12-28 | $15.10 | $15.10 | $15.10 | $15.10 | $13.31 | 2,764 |
| 2017-12-27 | $15.20 | $15.20 | $15.10 | $15.10 | $13.31 | 1,382 |
| 2017-12-26 | $15.05 | $15.11 | $15.05 | $15.10 | $13.31 | 4,089 |
| 2017-12-22 | $15.15 | $15.15 | $15.05 | $15.05 | $13.27 | 8,460 |
| 2017-12-21 | $15.13 | $15.13 | $15.13 | $15.13 | $13.34 | 127 |
| 2017-12-20 | $15.13 | $15.13 | $15.13 | $15.13 | $13.34 | 700 |
| 2017-12-19 | $15.05 | $15.06 | $15.05 | $15.06 | $13.27 | 2,366 |
| 2017-12-18 | $15.01 | $15.10 | $14.94 | $15.02 | $13.24 | 5,199 |
| 2017-12-15 | $15.00 | $15.10 | $15.00 | $15.10 | $13.31 | 4,504 |
| 2017-12-14 | $15.06 | $15.06 | $15.01 | $15.01 | $13.23 | 2,640 |
| 2017-12-13 | $15.05 | $15.05 | $15.05 | $15.05 | $13.27 | 6,952 |
| 2017-12-12 | $15.05 | $15.05 | $15.05 | $15.05 | $13.27 | 128 |
| 2017-12-11 | $15.45 | $15.45 | $15.05 | $15.05 | $13.27 | 1,032 |
| 2017-12-08 | $15.38 | $15.40 | $15.02 | $15.02 | $13.24 | 2,593 |
| 2017-12-07 | $15.40 | $15.40 | $15.25 | $15.31 | $13.08 | 18,344 |
| 2017-12-06 | $15.45 | $15.45 | $15.45 | $15.45 | $13.20 | 3,026 |
| 2017-12-05 | $15.60 | $15.76 | $15.39 | $15.76 | $13.46 | 54,710 |
| 2017-12-04 | $15.40 | $15.50 | $15.40 | $15.50 | $13.24 | 740 |
| 2017-12-01 | $15.40 | $15.40 | $15.40 | $15.40 | $13.15 | 422 |
| 2017-11-30 | $15.50 | $15.50 | $15.50 | $15.50 | $13.24 | 789 |
| 2017-11-29 | $15.50 | $15.60 | $15.50 | $15.50 | $13.24 | 5,711 |
| 2017-11-28 | $15.75 | $15.75 | $15.50 | $15.50 | $13.24 | 5,890 |
| 2017-11-27 | $15.70 | $15.75 | $15.40 | $15.50 | $13.24 | 14,843 |
| 2017-11-24 | $15.68 | $15.75 | $15.37 | $15.50 | $13.24 | 3,525 |
| 2017-11-22 | $15.44 | $15.69 | $15.44 | $15.69 | $13.40 | 4,681 |
| 2017-11-21 | $15.25 | $15.40 | $15.25 | $15.40 | $13.15 | 11,869 |
| 2017-11-20 | $15.25 | $15.25 | $15.22 | $15.25 | $13.03 | 4,464 |
| 2017-11-17 | $15.20 | $15.30 | $15.20 | $15.30 | $13.07 | 7,947 |
| 2017-11-16 | $15.15 | $15.25 | $15.05 | $15.25 | $13.03 | 3,722 |
| 2017-11-15 | $15.00 | $15.15 | $14.90 | $15.15 | $12.94 | 8,819 |
| 2017-11-14 | $14.22 | $15.25 | $14.22 | $15.00 | $12.81 | 17,795 |
| 2017-11-13 | $13.30 | $15.60 | $13.30 | $14.13 | $12.07 | 25,251 |
| 2017-11-10 | $13.70 | $13.70 | $12.55 | $13.30 | $11.36 | 301,752 |
| 2017-11-09 | $13.45 | $14.00 | $13.45 | $13.70 | $11.70 | 32,588 |
| 2017-11-08 | $13.80 | $13.80 | $13.55 | $13.55 | $11.57 | 5,083 |
| 2017-11-07 | $14.60 | $14.60 | $13.10 | $13.70 | $11.70 | 58,701 |
| 2017-11-06 | $15.00 | $15.00 | $14.65 | $14.75 | $12.60 | 5,878 |
| 2017-11-03 | $15.05 | $15.15 | $14.80 | $15.00 | $12.81 | 32,503 |
| 2017-11-02 | $15.10 | $15.15 | $15.05 | $15.15 | $12.94 | 3,931 |
| 2017-11-01 | $15.25 | $15.28 | $15.15 | $15.20 | $12.98 | 3,244 |
| 2017-10-31 | $15.65 | $16.20 | $15.30 | $15.40 | $13.15 | 8,726 |
| 2017-10-30 | $15.50 | $15.85 | $15.50 | $15.85 | $13.54 | 1,411 |
| 2017-10-27 | $15.55 | $15.80 | $15.55 | $15.60 | $13.32 | 6,339 |
| 2017-10-26 | $16.35 | $16.35 | $15.80 | $15.90 | $13.58 | 4,519 |
| 2017-10-25 | $17.55 | $17.55 | $15.70 | $16.00 | $13.67 | 16,093 |
| 2017-10-24 | $18.10 | $18.30 | $18.10 | $18.20 | $15.54 | 1,439 |
| 2017-10-23 | $17.85 | $18.04 | $17.85 | $17.90 | $15.29 | 2,286 |
| 2017-10-20 | $18.30 | $18.30 | $18.05 | $18.15 | $15.50 | 1,414 |
| 2017-10-19 | $18.00 | $18.05 | $18.00 | $18.05 | $15.42 | 1,041 |
| 2017-10-18 | $18.04 | $18.15 | $17.85 | $18.15 | $15.50 | 4,664 |
| 2017-10-17 | $18.30 | $18.30 | $17.95 | $17.95 | $15.33 | 2,878 |
| 2017-10-16 | $18.04 | $18.30 | $18.04 | $18.20 | $15.54 | 1,124 |
| 2017-10-13 | $18.10 | $18.10 | $18.10 | $18.10 | $15.46 | 297 |
| 2017-10-12 | $18.15 | $18.30 | $17.85 | $17.85 | $15.25 | 997 |
| 2017-10-11 | $18.15 | $18.15 | $18.15 | $18.15 | $15.50 | 420 |
| 2017-10-10 | $18.09 | $18.55 | $18.09 | $18.55 | $15.84 | 2,424 |
| 2017-10-09 | $18.95 | $18.95 | $18.00 | $18.00 | $15.37 | 180 |
| 2017-10-06 | $18.40 | $18.40 | $18.40 | $18.40 | $15.72 | 133 |
| 2017-10-05 | $18.40 | $18.40 | $18.40 | $18.40 | $15.72 | 100 |
| 2017-10-04 | $18.45 | $18.45 | $18.25 | $18.25 | $15.59 | 3,318 |
| 2017-10-03 | $17.90 | $18.35 | $17.90 | $18.35 | $15.67 | 7,161 |
| 2017-10-02 | $18.10 | $18.15 | $17.85 | $18.15 | $15.50 | 802 |
| 2017-09-29 | $17.70 | $18.10 | $17.70 | $18.10 | $15.46 | 6,043 |
| 2017-09-28 | $17.50 | $17.60 | $17.50 | $17.60 | $15.03 | 1,324 |
| 2017-09-27 | $17.25 | $17.70 | $17.25 | $17.70 | $15.12 | 1,718 |
| 2017-09-26 | $16.85 | $17.40 | $16.85 | $17.40 | $14.86 | 2,054 |
| 2017-09-25 | $16.50 | $17.20 | $16.50 | $16.85 | $14.39 | 11,366 |
| 2017-09-22 | $16.25 | $16.40 | $16.25 | $16.35 | $13.96 | 40,376 |
| 2017-09-21 | $16.25 | $16.25 | $16.25 | $16.25 | $13.88 | 265 |
| 2017-09-20 | $16.20 | $16.25 | $16.05 | $16.13 | $13.77 | 2,668 |
| 2017-09-19 | $16.15 | $16.20 | $16.15 | $16.20 | $13.84 | 1,456 |
| 2017-09-18 | $16.05 | $16.20 | $16.05 | $16.20 | $13.84 | 504 |
| 2017-09-15 | $16.15 | $16.15 | $15.85 | $16.00 | $13.67 | 12,020 |
| 2017-09-14 | $16.05 | $16.10 | $16.00 | $16.10 | $13.75 | 1,024 |
| 2017-09-13 | $15.90 | $16.25 | $15.80 | $16.05 | $13.71 | 2,091 |
| 2017-09-12 | $16.25 | $16.25 | $16.15 | $16.15 | $13.79 | 4,913 |
| 2017-09-11 | $15.90 | $16.15 | $15.90 | $16.15 | $13.79 | 591 |
| 2017-09-08 | $15.60 | $15.87 | $15.60 | $15.65 | $13.37 | 583 |
| 2017-09-07 | $15.65 | $15.85 | $15.65 | $15.65 | $13.37 | 797 |
| 2017-09-06 | $15.95 | $15.95 | $15.75 | $15.75 | $13.45 | 1,592 |
| 2017-09-05 | $15.80 | $15.85 | $15.75 | $15.75 | $13.45 | 1,184 |
| 2017-09-01 | $16.25 | $16.25 | $16.20 | $16.20 | $13.84 | 495 |
| 2017-08-31 | $16.04 | $16.25 | $16.04 | $16.15 | $13.79 | 2,881 |
| 2017-08-30 | $16.20 | $16.20 | $16.20 | $16.20 | $13.84 | 645 |
| 2017-08-29 | $16.10 | $16.10 | $16.10 | $16.10 | $13.75 | 808 |
| 2017-08-28 | $16.40 | $16.40 | $16.15 | $16.15 | $13.79 | 428 |
| 2017-08-25 | $16.25 | $16.40 | $16.25 | $16.40 | $14.01 | 704 |
| 2017-08-24 | $15.85 | $16.35 | $15.80 | $16.30 | $13.92 | 3,280 |
| 2017-08-23 | $15.71 | $15.85 | $15.65 | $15.85 | $13.54 | 4,076 |
| 2017-08-22 | $15.75 | $15.80 | $15.75 | $15.80 | $13.49 | 1,187 |
| 2017-08-21 | $15.80 | $15.80 | $15.65 | $15.75 | $13.45 | 4,116 |
| 2017-08-18 | $15.80 | $15.95 | $15.75 | $15.95 | $13.62 | 4,227 |
| 2017-08-17 | $16.10 | $16.15 | $15.85 | $16.00 | $13.67 | 9,321 |
| 2017-08-16 | $16.15 | $16.25 | $16.15 | $16.25 | $13.88 | 878 |
| 2017-08-15 | $16.30 | $16.33 | $16.26 | $16.30 | $13.92 | 5,794 |
| 2017-08-14 | $16.25 | $16.40 | $16.25 | $16.30 | $13.92 | 1,193 |
| 2017-08-11 | $16.30 | $16.30 | $16.20 | $16.20 | $13.84 | 1,947 |
| 2017-08-10 | $16.15 | $16.20 | $16.10 | $16.20 | $13.84 | 9,069 |
| 2017-08-09 | $16.30 | $16.30 | $16.10 | $16.30 | $13.92 | 3,117 |
| 2017-08-08 | $16.45 | $16.45 | $16.30 | $16.30 | $13.92 | 1,164 |
| 2017-08-07 | $16.50 | $16.50 | $16.25 | $16.50 | $14.09 | 2,280 |
| 2017-08-04 | $16.40 | $16.50 | $16.40 | $16.50 | $14.09 | 654 |
| 2017-08-03 | $16.20 | $16.40 | $16.15 | $16.35 | $13.96 | 4,135 |
| 2017-08-02 | $16.45 | $16.55 | $16.25 | $16.35 | $13.96 | 9,852 |
| 2017-08-01 | $16.80 | $17.07 | $16.55 | $16.55 | $14.14 | 3,162 |
| 2017-07-31 | $17.60 | $17.60 | $16.55 | $16.65 | $14.22 | 17,852 |
| 2017-07-28 | $16.71 | $17.00 | $16.71 | $16.75 | $14.31 | 2,625 |
| 2017-07-27 | $16.85 | $16.85 | $16.81 | $16.81 | $14.36 | 1,442 |
| 2017-07-26 | $16.95 | $16.95 | $16.85 | $16.85 | $14.39 | 1,199 |
| 2017-07-25 | $16.85 | $17.10 | $16.85 | $16.85 | $14.39 | 1,863 |
| 2017-07-24 | $16.90 | $17.03 | $16.83 | $16.92 | $14.45 | 1,728 |
| 2017-07-21 | $17.00 | $17.00 | $16.58 | $16.90 | $14.43 | 23,563 |
| 2017-07-20 | $16.95 | $17.00 | $16.85 | $16.85 | $14.39 | 2,689 |
| 2017-07-19 | $16.90 | $16.95 | $16.80 | $16.95 | $14.47 | 4,075 |
| 2017-07-18 | $16.93 | $16.93 | $16.75 | $16.80 | $14.35 | 4,581 |
| 2017-07-17 | $16.30 | $16.91 | $16.30 | $16.90 | $14.43 | 4,898 |
| 2017-07-14 | $16.85 | $16.95 | $16.70 | $16.95 | $14.48 | 689 |
| 2017-07-13 | $17.15 | $17.75 | $16.85 | $17.00 | $14.52 | 6,276 |
| 2017-07-12 | $17.25 | $17.25 | $17.10 | $17.20 | $14.69 | 1,512 |
| 2017-07-11 | $17.00 | $17.25 | $17.00 | $17.20 | $14.69 | 3,596 |
| 2017-07-10 | $17.40 | $17.40 | $17.05 | $17.15 | $14.65 | 4,032 |
| 2017-07-07 | $17.00 | $17.20 | $17.00 | $17.20 | $14.69 | 5,342 |
| 2017-07-06 | $18.00 | $18.15 | $16.80 | $17.15 | $14.65 | 39,031 |
| 2017-07-05 | $18.47 | $18.70 | $18.35 | $18.45 | $15.76 | 2,105 |
| 2017-07-03 | $18.85 | $18.85 | $18.68 | $18.85 | $16.10 | 2,269 |
| 2017-06-30 | $19.05 | $19.05 | $18.75 | $18.85 | $16.10 | 2,739 |
| 2017-06-29 | $19.35 | $19.40 | $18.75 | $18.95 | $16.19 | 11,267 |
| 2017-06-28 | $19.05 | $19.30 | $19.05 | $19.30 | $16.48 | 10,624 |
| 2017-06-27 | $18.75 | $19.00 | $18.59 | $19.00 | $16.23 | 10,925 |
| 2017-06-26 | $18.75 | $18.75 | $18.40 | $18.70 | $15.97 | 25,667 |
| 2017-06-23 | $18.20 | $18.40 | $18.08 | $18.40 | $15.72 | 41,835 |
| 2017-06-22 | $17.95 | $18.08 | $17.85 | $18.00 | $15.37 | 10,413 |
| 2017-06-21 | $17.80 | $17.95 | $17.75 | $17.90 | $15.29 | 10,943 |
| 2017-06-20 | $17.65 | $17.95 | $17.65 | $17.75 | $15.16 | 28,470 |
| 2017-06-19 | $17.45 | $17.60 | $17.45 | $17.60 | $15.03 | 2,279 |
| 2017-06-16 | $17.35 | $17.45 | $17.35 | $17.45 | $14.90 | 10,380 |
| 2017-06-15 | $17.50 | $17.50 | $17.35 | $17.35 | $14.82 | 1,000 |
| 2017-06-14 | $17.50 | $17.50 | $17.35 | $17.35 | $14.82 | 2,900 |
| 2017-06-13 | $17.40 | $17.50 | $17.35 | $17.35 | $14.82 | 5,256 |
| 2017-06-12 | $17.20 | $17.45 | $17.20 | $17.35 | $14.82 | 2,487 |
| 2017-06-09 | $17.43 | $17.50 | $17.35 | $17.35 | $14.82 | 2,177 |
| 2017-06-08 | $17.25 | $17.40 | $17.15 | $17.40 | $14.86 | 5,850 |
| 2017-06-07 | $17.35 | $17.35 | $17.25 | $17.25 | $14.73 | 1,333 |
| 2017-06-06 | $17.15 | $17.15 | $17.15 | $17.15 | $14.65 | 2,090 |
| 2017-06-05 | $17.40 | $17.40 | $17.15 | $17.15 | $14.65 | 6,474 |
| 2017-06-02 | $17.20 | $17.35 | $17.20 | $17.30 | $14.78 | 4,306 |
| 2017-06-01 | $17.33 | $17.35 | $17.15 | $17.15 | $14.65 | 1,329 |
| 2017-05-31 | $17.35 | $17.35 | $17.15 | $17.15 | $14.65 | 2,392 |
| 2017-05-30 | $17.35 | $17.35 | $17.20 | $17.20 | $14.69 | 759 |
| 2017-05-26 | $17.50 | $17.50 | $17.15 | $17.15 | $14.65 | 3,461 |
| 2017-05-25 | $17.30 | $17.30 | $17.30 | $17.30 | $14.78 | 682 |
| 2017-05-24 | $17.05 | $17.15 | $16.85 | $17.15 | $14.65 | 1,930 |
| 2017-05-23 | $17.20 | $17.20 | $17.05 | $17.05 | $14.56 | 811 |
| 2017-05-22 | $17.20 | $17.25 | $17.00 | $17.00 | $14.52 | 1,446 |
| 2017-05-19 | $17.00 | $17.15 | $16.90 | $17.05 | $14.56 | 2,027 |
| 2017-05-18 | $17.20 | $17.30 | $17.08 | $17.08 | $14.58 | 4,060 |
| 2017-05-17 | $17.05 | $17.20 | $16.92 | $17.10 | $14.61 | 12,694 |
| 2017-05-16 | $16.90 | $17.00 | $16.75 | $17.00 | $14.52 | 14,454 |
| 2017-05-15 | $16.84 | $16.85 | $16.65 | $16.80 | $14.35 | 4,897 |
| 2017-05-12 | $16.70 | $16.95 | $16.70 | $16.70 | $14.26 | 3,097 |
| 2017-05-11 | $16.70 | $16.70 | $16.65 | $16.70 | $14.26 | 864 |
| 2017-05-10 | $16.85 | $16.85 | $16.70 | $16.70 | $14.26 | 1,654 |
| 2017-05-09 | $16.80 | $16.80 | $16.70 | $16.70 | $14.26 | 1,017 |
| 2017-05-08 | $16.70 | $16.80 | $16.69 | $16.80 | $14.35 | 5,294 |
| 2017-05-05 | $16.72 | $16.72 | $16.65 | $16.65 | $14.22 | 771 |
| 2017-05-04 | $16.70 | $16.70 | $16.65 | $16.70 | $14.26 | 4,537 |
| 2017-05-03 | $16.65 | $16.70 | $16.65 | $16.65 | $14.22 | 1,828 |
| 2017-05-02 | $16.60 | $16.75 | $16.60 | $16.65 | $14.22 | 6,892 |
| 2017-05-01 | $16.60 | $16.65 | $16.30 | $16.60 | $14.18 | 4,828 |
| 2017-04-28 | $16.10 | $16.50 | $16.10 | $16.50 | $14.09 | 5,046 |
| 2017-04-27 | $16.35 | $16.60 | $16.30 | $16.30 | $13.92 | 6,221 |
| 2017-04-26 | $16.38 | $16.45 | $16.30 | $16.45 | $14.05 | 4,948 |
| 2017-04-25 | $16.45 | $16.50 | $16.30 | $16.30 | $13.92 | 3,271 |
| 2017-04-24 | $16.26 | $16.35 | $16.20 | $16.35 | $13.96 | 2,920 |
| 2017-04-21 | $16.20 | $16.20 | $16.00 | $16.20 | $13.84 | 25 |
| 2017-04-20 | $16.15 | $16.20 | $16.10 | $16.15 | $13.79 | 17 |
| 2017-04-19 | $16.25 | $16.25 | $16.05 | $16.05 | $13.71 | 1,590 |
| 2017-04-18 | $16.25 | $16.25 | $16.05 | $16.20 | $13.84 | 686 |
| 2017-04-17 | $16.15 | $16.15 | $16.00 | $16.15 | $13.79 | 879 |
| 2017-04-13 | $16.00 | $16.00 | $15.80 | $16.00 | $13.67 | 12,782 |
| 2017-04-12 | $16.00 | $16.00 | $16.00 | $16.00 | $13.67 | 443 |
| 2017-04-11 | $16.02 | $16.15 | $16.00 | $16.15 | $13.79 | 1,133 |
| 2017-04-10 | $15.90 | $16.10 | $15.90 | $16.10 | $13.75 | 976 |
| 2017-04-07 | $16.05 | $16.05 | $16.05 | $16.05 | $13.71 | 632 |
| 2017-04-06 | $15.81 | $15.95 | $15.80 | $15.95 | $13.62 | 3,588 |
| 2017-04-05 | $15.85 | $15.85 | $15.80 | $15.85 | $13.54 | 1,666 |
| 2017-04-04 | $16.00 | $16.10 | $15.80 | $16.10 | $13.75 | 2,005 |
| 2017-04-03 | $16.20 | $16.20 | $15.95 | $15.95 | $13.62 | 2,665 |
| 2017-03-31 | $15.85 | $16.30 | $15.85 | $16.20 | $13.84 | 11,315 |
| 2017-03-30 | $15.50 | $15.95 | $15.50 | $15.70 | $13.41 | 11,462 |
| 2017-03-29 | $15.70 | $15.70 | $15.65 | $15.65 | $13.37 | 546 |
| 2017-03-28 | $15.57 | $15.65 | $15.50 | $15.65 | $13.37 | 2,234 |
| 2017-03-27 | $15.60 | $15.60 | $15.60 | $15.60 | $13.32 | 444 |
| 2017-03-24 | $15.68 | $15.70 | $15.50 | $15.50 | $13.24 | 3,486 |
| 2017-03-23 | $15.65 | $15.65 | $15.65 | $15.65 | $13.37 | 249 |
| 2017-03-22 | $15.60 | $15.65 | $15.60 | $15.60 | $13.32 | 3,090 |
| 2017-03-21 | $15.70 | $15.70 | $15.60 | $15.65 | $13.37 | 1,487 |
| 2017-03-20 | $15.65 | $15.75 | $15.55 | $15.70 | $13.41 | 5,263 |
| 2017-03-17 | $15.55 | $15.70 | $15.55 | $15.65 | $13.37 | 8,684 |
| 2017-03-16 | $15.60 | $15.60 | $15.60 | $15.60 | $13.32 | 3,087 |
| 2017-03-15 | $15.60 | $15.60 | $15.45 | $15.60 | $13.32 | 3,152 |
| 2017-03-14 | $15.45 | $15.47 | $15.45 | $15.47 | $13.22 | 3,748 |
| 2017-03-13 | $15.65 | $15.65 | $15.65 | $15.65 | $13.37 | 254 |
| 2017-03-10 | $15.65 | $15.65 | $15.45 | $15.65 | $13.37 | 4,311 |
| 2017-03-09 | $15.80 | $15.80 | $15.60 | $15.75 | $13.45 | 3,996 |
| 2017-03-08 | $15.85 | $15.85 | $15.65 | $15.80 | $13.49 | 3,020 |
| 2017-03-07 | $15.75 | $15.90 | $15.75 | $15.75 | $13.45 | 3,961 |
| 2017-03-06 | $15.80 | $15.80 | $15.75 | $15.75 | $13.45 | 1,572 |
| 2017-03-03 | $15.84 | $15.89 | $15.84 | $15.85 | $13.54 | 2,930 |
| 2017-03-02 | $15.85 | $15.85 | $15.75 | $15.80 | $13.49 | 1,974 |
| 2017-03-01 | $15.85 | $15.85 | $15.65 | $15.85 | $13.54 | 10,844 |
| 2017-02-28 | $15.75 | $15.80 | $15.75 | $15.75 | $13.45 | 2,743 |
| 2017-02-27 | $15.79 | $15.80 | $15.79 | $15.80 | $13.49 | 4,391 |
| 2017-02-24 | $15.80 | $15.80 | $15.80 | $15.80 | $13.49 | 200 |
| 2017-02-23 | $15.80 | $15.80 | $15.80 | $15.80 | $13.49 | 3 |
| 2017-02-22 | $15.95 | $15.95 | $15.95 | $15.95 | $13.62 | 452 |
| 2017-02-21 | $15.75 | $15.95 | $15.75 | $15.95 | $13.62 | 777 |
| 2017-02-17 | $16.30 | $16.30 | $15.90 | $15.90 | $13.58 | 4,889 |
| 2017-02-16 | $16.35 | $16.35 | $15.97 | $16.00 | $13.67 | 4,237 |
| 2017-02-15 | $16.35 | $16.45 | $16.35 | $16.45 | $14.05 | 957 |
| 2017-02-14 | $16.33 | $16.33 | $16.30 | $16.30 | $13.92 | 1,113 |
| 2017-02-13 | $16.25 | $16.30 | $16.25 | $16.30 | $13.92 | 1,623 |
| 2017-02-10 | $16.23 | $16.30 | $16.23 | $16.30 | $13.92 | 1,622 |
| 2017-02-09 | $16.20 | $16.35 | $16.05 | $16.35 | $13.96 | 1,347 |
| 2017-02-08 | $16.20 | $16.30 | $16.20 | $16.30 | $13.92 | 1,371 |
| 2017-02-07 | $16.28 | $16.28 | $16.20 | $16.20 | $13.84 | 718 |
| 2017-02-06 | $16.30 | $16.30 | $16.19 | $16.25 | $13.88 | 1,519 |
| 2017-02-03 | $16.33 | $16.33 | $16.20 | $16.20 | $13.84 | 976 |
| 2017-02-02 | $16.20 | $16.30 | $16.13 | $16.30 | $13.92 | 5,443 |
| 2017-02-01 | $16.20 | $16.25 | $16.15 | $16.15 | $13.79 | 1,401 |
| 2017-01-31 | $16.10 | $16.15 | $16.03 | $16.15 | $13.79 | 1,226 |
| 2017-01-30 | $16.05 | $16.45 | $16.03 | $16.05 | $13.71 | 13,192 |
| 2017-01-27 | $16.10 | $16.15 | $16.05 | $16.05 | $13.71 | 1,635 |
| 2017-01-26 | $15.90 | $16.00 | $15.65 | $16.00 | $13.67 | 8,142 |
| 2017-01-25 | $15.85 | $15.85 | $15.85 | $15.85 | $13.54 | 282 |
| 2017-01-24 | $15.67 | $15.85 | $15.65 | $15.85 | $13.54 | 967 |
| 2017-01-23 | $15.65 | $15.70 | $15.65 | $15.70 | $13.41 | 938 |
| 2017-01-20 | $15.65 | $15.70 | $15.65 | $15.70 | $13.41 | 932 |
| 2017-01-19 | $15.70 | $15.70 | $15.70 | $15.70 | $13.41 | 380 |
| 2017-01-18 | $15.85 | $15.85 | $15.75 | $15.75 | $13.45 | 112 |
| 2017-01-17 | $15.75 | $15.75 | $15.75 | $15.75 | $13.45 | 601 |
| 2017-01-13 | $15.90 | $15.90 | $15.90 | $15.90 | $13.58 | 636 |
| 2017-01-12 | $15.95 | $15.95 | $15.90 | $15.90 | $13.58 | 1,654 |
| 2017-01-11 | $15.95 | $15.95 | $15.95 | $15.95 | $13.62 | 691 |
| 2017-01-10 | $15.68 | $15.95 | $15.68 | $15.95 | $13.62 | 1,163 |
| 2017-01-09 | $15.65 | $15.75 | $15.65 | $15.75 | $13.45 | 360 |
| 2017-01-06 | $15.80 | $15.80 | $15.80 | $15.80 | $13.49 | 273 |
| 2017-01-05 | $15.92 | $15.95 | $15.80 | $15.80 | $13.49 | 2,582 |
| 2017-01-04 | $15.90 | $15.90 | $15.90 | $15.90 | $13.58 | 824 |
| 2017-01-03 | $15.68 | $15.75 | $15.68 | $15.75 | $13.45 | 530 |
| 2016-12-30 | $15.70 | $15.90 | $15.65 | $15.65 | $13.37 | 2,741 |
| 2016-12-29 | $15.65 | $15.65 | $15.65 | $15.65 | $13.37 | 1,489 |
| 2016-12-28 | $15.80 | $15.90 | $15.70 | $15.70 | $13.41 | 3,443 |
| 2016-12-27 | $15.63 | $15.75 | $15.63 | $15.70 | $13.41 | 818 |
| 2016-12-23 | $15.60 | $15.75 | $15.60 | $15.75 | $13.45 | 556 |
| 2016-12-22 | $15.80 | $15.80 | $15.60 | $15.60 | $13.32 | 2,111 |
| 2016-12-21 | $15.63 | $15.70 | $15.63 | $15.70 | $13.41 | 1,319 |
| 2016-12-20 | $15.80 | $15.80 | $15.75 | $15.75 | $13.45 | 640 |
| 2016-12-19 | $15.50 | $15.80 | $15.50 | $15.65 | $13.37 | 6,169 |
| 2016-12-16 | $15.40 | $15.65 | $15.40 | $15.55 | $13.28 | 13,899 |
| 2016-12-15 | $15.38 | $15.45 | $15.30 | $15.30 | $13.07 | 3,272 |
| 2016-12-14 | $15.48 | $15.48 | $15.25 | $15.25 | $13.03 | 1,277 |
| 2016-12-13 | $15.15 | $15.70 | $15.15 | $15.45 | $13.20 | 6,529 |
| 2016-12-12 | $15.36 | $15.36 | $15.15 | $15.15 | $12.94 | 1,883 |
| 2016-12-09 | $15.60 | $15.80 | $15.30 | $15.30 | $13.07 | 9,828 |
| 2016-12-08 | $15.15 | $15.75 | $15.15 | $15.60 | $13.32 | 2,063 |
| 2016-12-07 | $15.45 | $15.45 | $15.05 | $15.05 | $12.85 | 1,789 |
| 2016-12-06 | $15.55 | $15.55 | $15.40 | $15.40 | $13.15 | 920 |
| 2016-12-05 | $15.55 | $15.59 | $15.25 | $15.55 | $13.28 | 3,192 |
| 2016-12-02 | $15.45 | $15.45 | $15.25 | $15.40 | $13.15 | 1,664 |
| 2016-12-01 | $15.35 | $15.48 | $15.26 | $15.48 | $13.22 | 1,995 |
| 2016-11-30 | $15.50 | $15.67 | $15.25 | $15.40 | $13.15 | 4,928 |
| 2016-11-29 | $15.75 | $15.80 | $15.70 | $15.80 | $13.49 | 9,810 |
| 2016-11-28 | $16.00 | $16.30 | $15.90 | $16.15 | $13.40 | 22,258 |
| 2016-11-25 | $15.75 | $15.95 | $15.75 | $15.80 | $13.11 | 2,253 |
| 2016-11-23 | $15.65 | $15.70 | $15.65 | $15.70 | $13.03 | 731 |
| 2016-11-22 | $15.50 | $15.60 | $15.50 | $15.60 | $12.95 | 2,913 |
| 2016-11-21 | $15.55 | $15.55 | $15.40 | $15.40 | $12.78 | 482 |
| 2016-11-18 | $15.55 | $15.55 | $15.50 | $15.50 | $12.86 | 1,693 |
| 2016-11-17 | $15.30 | $15.55 | $15.30 | $15.50 | $12.86 | 7,421 |
| 2016-11-16 | $15.34 | $15.50 | $15.34 | $15.45 | $12.82 | 5,822 |
| 2016-11-15 | $15.40 | $15.40 | $15.40 | $15.40 | $12.78 | 1,842 |
| 2016-11-14 | $15.30 | $15.35 | $15.13 | $15.30 | $12.70 | 5,327 |
| 2016-11-11 | $14.95 | $15.25 | $14.95 | $15.25 | $12.66 | 7,492 |
| 2016-11-10 | $14.35 | $14.90 | $14.35 | $14.85 | $12.32 | 6,191 |
| 2016-11-09 | $14.20 | $14.25 | $14.20 | $14.25 | $11.83 | 2,382 |
| 2016-11-08 | $14.23 | $14.30 | $14.23 | $14.30 | $11.87 | 2,594 |
| 2016-11-07 | $14.25 | $14.25 | $14.25 | $14.25 | $11.83 | 909 |
| 2016-11-04 | $14.20 | $14.20 | $14.05 | $14.05 | $11.66 | 850 |
| 2016-11-03 | $14.10 | $14.10 | $14.05 | $14.05 | $11.66 | 556 |
| 2016-11-02 | $14.25 | $14.25 | $14.05 | $14.05 | $11.66 | 312 |
| 2016-11-01 | $14.05 | $14.05 | $14.05 | $14.05 | $11.66 | 442 |
| 2016-10-31 | $14.10 | $14.10 | $14.10 | $14.10 | $11.70 | 1,356 |
| 2016-10-28 | $14.06 | $14.15 | $14.06 | $14.15 | $11.74 | 436 |
| 2016-10-27 | $14.06 | $14.10 | $14.05 | $14.05 | $11.66 | 1,202 |
| 2016-10-26 | $14.20 | $14.20 | $14.05 | $14.05 | $11.66 | 1,358 |
| 2016-10-25 | $14.05 | $14.05 | $14.05 | $14.05 | $11.66 | 309 |
| 2016-10-24 | $14.00 | $14.15 | $14.00 | $14.15 | $11.74 | 979 |
| 2016-10-21 | $14.05 | $14.05 | $14.00 | $14.00 | $11.62 | 791 |
| 2016-10-20 | $14.15 | $14.15 | $14.15 | $14.15 | $11.74 | 365 |
| 2016-10-19 | $14.05 | $14.05 | $14.05 | $14.05 | $11.66 | 504 |
| 2016-10-18 | $13.90 | $14.10 | $13.90 | $14.10 | $11.70 | 897 |
| 2016-10-17 | $13.90 | $14.10 | $13.90 | $13.95 | $11.58 | 2,418 |
| 2016-10-14 | $14.02 | $14.09 | $13.95 | $13.95 | $11.58 | 1,006 |
| 2016-10-13 | $14.01 | $14.01 | $13.90 | $13.90 | $11.54 | 969 |
| 2016-10-12 | $14.04 | $14.04 | $14.04 | $14.04 | $11.65 | 230 |
| 2016-10-11 | $14.02 | $14.02 | $14.00 | $14.00 | $11.62 | 1,017 |
| 2016-10-10 | $14.05 | $14.15 | $14.02 | $14.02 | $11.64 | 1,262 |
| 2016-10-07 | $14.00 | $14.00 | $14.00 | $14.00 | $11.62 | 318 |
| 2016-10-06 | $13.91 | $13.91 | $13.91 | $13.91 | $11.54 | 254 |
| 2016-10-05 | $13.92 | $13.92 | $13.89 | $13.90 | $11.54 | 2,734 |
| 2016-10-04 | $13.98 | $14.00 | $13.76 | $13.92 | $11.55 | 2,415 |
| 2016-10-03 | $14.08 | $14.08 | $13.87 | $13.87 | $11.51 | 2,342 |
| 2016-09-30 | $14.08 | $14.08 | $13.87 | $13.96 | $11.59 | 4,829 |
| 2016-09-29 | $14.59 | $14.59 | $13.96 | $14.08 | $11.69 | 4,878 |
| 2016-09-28 | $14.69 | $14.69 | $14.52 | $14.52 | $12.05 | 1,146 |
| 2016-09-27 | $14.59 | $14.60 | $14.56 | $14.56 | $12.08 | 1,090 |
| 2016-09-26 | $14.54 | $14.59 | $14.51 | $14.51 | $12.04 | 1,387 |
| 2016-09-23 | $14.56 | $14.59 | $14.56 | $14.59 | $12.11 | 852 |
| 2016-09-22 | $14.64 | $14.64 | $14.61 | $14.61 | $12.13 | 609 |
| 2016-09-21 | $14.49 | $14.49 | $14.49 | $14.49 | $12.03 | 998 |
| 2016-09-20 | $14.50 | $14.50 | $14.50 | $14.50 | $12.03 | 362 |
| 2016-09-19 | $14.51 | $14.51 | $14.51 | $14.51 | $12.04 | 374 |
| 2016-09-16 | $14.74 | $14.74 | $14.52 | $14.52 | $12.05 | 10,514 |
| 2016-09-15 | $14.70 | $14.70 | $14.70 | $14.70 | $12.20 | 615 |
| 2016-09-14 | $14.62 | $14.68 | $14.61 | $14.61 | $12.13 | 527 |
| 2016-09-13 | $14.75 | $14.75 | $14.57 | $14.64 | $12.15 | 1,205 |
| 2016-09-12 | $14.75 | $14.75 | $14.75 | $14.75 | $12.24 | 907 |
| 2016-09-09 | $14.96 | $14.96 | $14.71 | $14.83 | $12.31 | 1,608 |
| 2016-09-08 | $14.98 | $14.98 | $14.98 | $14.98 | $12.43 | 424 |
| 2016-09-07 | $15.44 | $15.44 | $14.95 | $14.95 | $12.41 | 2,046 |
| 2016-09-06 | $15.44 | $15.44 | $15.32 | $15.32 | $12.71 | 460 |
| 2016-09-02 | $15.39 | $15.49 | $15.14 | $15.44 | $12.81 | 1,451 |
| 2016-09-01 | $15.14 | $15.36 | $14.41 | $15.36 | $12.75 | 887 |
| 2016-08-31 | $15.00 | $15.00 | $15.00 | $15.00 | $12.45 | 990 |
| 2016-08-30 | $15.10 | $15.19 | $15.02 | $15.12 | $12.55 | 1,615 |
| 2016-08-29 | $15.15 | $15.15 | $15.15 | $15.15 | $12.57 | 413 |
| 2016-08-26 | $15.15 | $15.15 | $14.79 | $14.79 | $12.27 | 114 |
| 2016-08-25 | $14.93 | $14.93 | $14.87 | $14.87 | $12.34 | 44 |
| 2016-08-24 | $15.17 | $15.18 | $15.05 | $15.16 | $12.58 | 1,438 |
| 2016-08-23 | $15.04 | $15.04 | $15.04 | $15.04 | $12.48 | 393 |
| 2016-08-22 | $15.00 | $15.00 | $15.00 | $15.00 | $12.45 | 379 |
| 2016-08-19 | $14.99 | $15.00 | $14.92 | $14.92 | $12.38 | 2,640 |
| 2016-08-18 | $14.90 | $14.99 | $14.90 | $14.92 | $12.39 | 1,705 |
| 2016-08-17 | $14.76 | $14.81 | $14.76 | $14.80 | $12.28 | 530 |
| 2016-08-16 | $14.69 | $15.00 | $14.40 | $14.99 | $12.44 | 5,971 |
| 2016-08-15 | $14.67 | $14.67 | $14.67 | $14.67 | $12.18 | 588 |
| 2016-08-12 | $14.43 | $14.59 | $14.43 | $14.59 | $12.11 | 1,353 |
| 2016-08-11 | $14.44 | $14.44 | $14.31 | $14.31 | $11.88 | 814 |
| 2016-08-10 | $14.30 | $14.30 | $14.30 | $14.30 | $11.87 | 595 |
| 2016-08-09 | $14.55 | $14.55 | $14.55 | $14.55 | $12.08 | 444 |
| 2016-08-08 | $14.56 | $14.64 | $14.26 | $14.55 | $12.08 | 1,552 |
| 2016-08-05 | $14.35 | $14.70 | $14.33 | $14.50 | $12.03 | 1,570 |
| 2016-08-04 | $14.58 | $14.58 | $14.58 | $14.58 | $12.10 | 211 |
| 2016-08-03 | $14.16 | $14.58 | $14.16 | $14.58 | $12.10 | 1,499 |
| 2016-08-02 | $14.66 | $14.66 | $14.20 | $14.32 | $11.88 | 1,210 |
| 2016-08-01 | $14.05 | $14.51 | $14.05 | $14.50 | $12.03 | 1,404 |
| 2016-07-29 | $14.54 | $14.54 | $14.54 | $14.54 | $12.07 | 948 |
| 2016-07-28 | $14.40 | $15.09 | $14.40 | $14.95 | $12.41 | 11,447 |
| 2016-07-27 | $14.59 | $14.86 | $14.59 | $14.75 | $12.24 | 1,832 |
| 2016-07-26 | $14.55 | $14.90 | $14.55 | $14.90 | $12.37 | 1,298 |
| 2016-07-25 | $14.47 | $14.54 | $14.47 | $14.54 | $12.07 | 873 |
| 2016-07-22 | $14.74 | $14.74 | $14.73 | $14.73 | $12.23 | 100 |
| 2016-07-21 | $14.73 | $14.73 | $14.73 | $14.73 | $12.23 | 574 |
| 2016-07-20 | $14.27 | $14.67 | $14.27 | $14.67 | $12.18 | 1,511 |
| 2016-07-19 | $14.45 | $14.79 | $14.40 | $14.58 | $12.10 | 3,537 |
| 2016-07-18 | $14.79 | $14.79 | $14.79 | $14.79 | $12.27 | 565 |
| 2016-07-15 | $14.62 | $14.62 | $14.62 | $14.62 | $12.13 | 812 |
| 2016-07-14 | $14.73 | $14.73 | $14.62 | $14.62 | $12.13 | 393 |
| 2016-07-13 | $14.57 | $14.57 | $14.57 | $14.57 | $12.09 | 537 |
| 2016-07-12 | $14.60 | $14.85 | $14.51 | $14.85 | $12.32 | 2,123 |
| 2016-07-11 | $14.07 | $14.74 | $14.07 | $14.58 | $12.10 | 2,679 |
| 2016-07-08 | $14.21 | $14.61 | $14.21 | $14.61 | $12.13 | 2,209 |
| 2016-07-07 | $14.30 | $14.41 | $14.30 | $14.40 | $11.95 | 623 |
| 2016-07-06 | $14.21 | $14.40 | $14.21 | $14.40 | $11.95 | 1,136 |
| 2016-07-05 | $14.06 | $14.74 | $14.06 | $14.61 | $12.13 | 2,923 |
| 2016-07-01 | $14.26 | $14.64 | $14.26 | $14.64 | $12.15 | 1,256 |
| 2016-06-30 | $14.69 | $14.79 | $14.33 | $14.77 | $12.26 | 2,684 |
| 2016-06-29 | $14.34 | $14.65 | $14.34 | $14.65 | $12.16 | 3,699 |
| 2016-06-28 | $13.76 | $14.66 | $13.72 | $14.27 | $11.84 | 4,542 |
| 2016-06-27 | $14.04 | $14.10 | $13.86 | $13.86 | $11.50 | 4,571 |
| 2016-06-24 | $13.76 | $14.82 | $13.60 | $14.14 | $11.74 | 131,416 |
| 2016-06-23 | $14.67 | $14.95 | $14.15 | $14.72 | $12.22 | 11,194 |
| 2016-06-22 | $13.79 | $14.69 | $13.73 | $14.53 | $12.06 | 6,282 |
| 2016-06-21 | $13.46 | $13.80 | $13.38 | $13.79 | $11.44 | 8,870 |
| 2016-06-20 | $13.48 | $13.56 | $13.41 | $13.54 | $11.24 | 2,806 |
| 2016-06-17 | $13.47 | $13.77 | $13.33 | $13.77 | $11.43 | 14,365 |
| 2016-06-16 | $13.53 | $13.53 | $13.27 | $13.50 | $11.20 | 3,080 |
| 2016-06-15 | $13.36 | $13.54 | $13.36 | $13.48 | $11.19 | 2,229 |
| 2016-06-14 | $13.54 | $13.61 | $13.41 | $13.52 | $11.22 | 3,729 |
| 2016-06-13 | $13.62 | $13.62 | $13.54 | $13.59 | $11.27 | 4,870 |
| 2016-06-10 | $13.63 | $13.72 | $13.60 | $13.72 | $11.39 | 1,219 |
| 2016-06-09 | $13.71 | $13.73 | $13.71 | $13.72 | $11.39 | 511 |
| 2016-06-08 | $13.84 | $13.94 | $13.65 | $13.88 | $11.52 | 3,160 |
| 2016-06-07 | $13.80 | $14.12 | $13.66 | $13.81 | $11.46 | 1,383 |
| 2016-06-06 | $14.11 | $14.31 | $14.02 | $14.13 | $11.73 | 1,649 |
| 2016-06-03 | $14.74 | $14.75 | $14.30 | $14.30 | $11.87 | 3,715 |
| 2016-06-02 | $14.80 | $14.81 | $14.80 | $14.81 | $12.29 | 678 |
| 2016-06-01 | $14.80 | $14.93 | $14.79 | $14.79 | $12.27 | 937 |
| 2016-05-31 | $14.58 | $14.86 | $14.58 | $14.86 | $12.33 | 466 |
| 2016-05-27 | $14.75 | $14.99 | $14.75 | $14.76 | $12.25 | 1,329 |
| 2016-05-26 | $14.77 | $14.96 | $14.77 | $14.96 | $12.42 | 1,262 |
| 2016-05-25 | $14.75 | $15.00 | $14.75 | $15.00 | $12.45 | 2,489 |
| 2016-05-24 | $14.76 | $14.95 | $14.76 | $14.95 | $12.41 | 953 |
| 2016-05-23 | $14.80 | $14.95 | $14.80 | $14.95 | $12.41 | 2,031 |
| 2016-05-20 | $14.55 | $14.95 | $14.55 | $14.95 | $12.41 | 780 |
| 2016-05-19 | $14.90 | $14.90 | $14.71 | $14.90 | $12.37 | 1,120 |
| 2016-05-18 | $14.57 | $15.00 | $14.30 | $14.90 | $12.37 | 12,258 |
| 2016-05-17 | $14.90 | $14.90 | $14.90 | $14.90 | $12.37 | 197 |
| 2016-05-16 | $14.72 | $14.93 | $14.70 | $14.93 | $12.39 | 1,636 |
| 2016-05-13 | $14.50 | $14.95 | $14.43 | $14.95 | $12.41 | 940 |
| 2016-05-12 | $14.95 | $14.95 | $14.95 | $14.95 | $12.41 | 405 |
| 2016-05-11 | $14.90 | $14.90 | $14.55 | $14.57 | $12.09 | 2,014 |
| 2016-05-10 | $15.00 | $15.00 | $15.00 | $15.00 | $12.45 | 166 |
| 2016-05-09 | $14.16 | $15.00 | $14.16 | $15.00 | $12.45 | 2,108 |
| 2016-05-06 | $14.92 | $14.92 | $13.52 | $14.79 | $12.27 | 1,048 |
| 2016-05-05 | $14.80 | $15.00 | $14.27 | $15.00 | $12.45 | 1,514 |
| 2016-05-04 | $14.64 | $14.64 | $14.64 | $14.64 | $12.15 | 1,455 |
| 2016-05-03 | $14.35 | $14.49 | $14.35 | $14.49 | $12.03 | 965 |
| 2016-05-02 | $14.79 | $14.79 | $14.33 | $14.33 | $11.89 | 643 |
| 2016-04-29 | $14.61 | $14.61 | $14.61 | $14.61 | $12.13 | 194 |
| 2016-04-28 | $14.45 | $14.74 | $14.45 | $14.61 | $12.13 | 620 |
| 2016-04-27 | $14.90 | $14.90 | $14.90 | $14.90 | $12.37 | 530 |
| 2016-04-26 | $14.85 | $14.85 | $14.80 | $14.85 | $12.32 | 2,027 |
| 2016-04-25 | $14.47 | $14.84 | $14.32 | $14.70 | $12.20 | 1,098 |
| 2016-04-22 | $14.72 | $14.72 | $14.72 | $14.72 | $12.22 | 218 |
| 2016-04-21 | $14.90 | $14.90 | $14.85 | $14.85 | $12.32 | 67 |
| 2016-04-20 | $14.86 | $14.90 | $14.86 | $14.90 | $12.37 | 180 |
| 2016-04-19 | $14.32 | $14.90 | $14.32 | $14.90 | $12.37 | 1,959 |
| 2016-04-18 | $14.31 | $14.90 | $14.31 | $14.90 | $12.37 | 1,710 |
| 2016-04-15 | $14.01 | $14.74 | $14.01 | $14.24 | $11.82 | 1,460 |
| 2016-04-14 | $13.69 | $14.60 | $13.69 | $14.60 | $12.12 | 1,533 |
| 2016-04-13 | $14.24 | $14.29 | $14.24 | $14.29 | $11.86 | 1,337 |
| 2016-04-12 | $14.20 | $14.23 | $14.20 | $14.23 | $11.81 | 4,526 |
| 2016-04-11 | $14.02 | $14.20 | $13.41 | $13.75 | $11.41 | 2,327 |
| 2016-04-08 | $14.18 | $14.18 | $14.18 | $14.18 | $11.77 | 1,096 |
| 2016-04-07 | $14.07 | $14.17 | $14.07 | $14.17 | $11.76 | 1,336 |
| 2016-04-06 | $14.16 | $14.16 | $13.80 | $14.01 | $11.63 | 2,637 |
| 2016-04-05 | $14.22 | $14.22 | $13.43 | $13.93 | $11.56 | 1,073 |
| 2016-04-04 | $13.54 | $14.19 | $13.14 | $13.87 | $11.51 | 9,824 |
| 2016-04-01 | $13.19 | $13.45 | $13.19 | $13.45 | $11.16 | 3,288 |
| 2016-03-31 | $13.20 | $13.44 | $12.99 | $13.15 | $10.91 | 2,426 |
| 2016-03-30 | $13.18 | $13.20 | $12.87 | $13.20 | $10.96 | 3,769 |
| 2016-03-29 | $13.05 | $13.05 | $13.05 | $13.05 | $10.83 | 284 |
| 2016-03-28 | $13.05 | $13.11 | $13.05 | $13.11 | $10.88 | 1,099 |
| 2016-03-24 | $13.25 | $13.25 | $13.25 | $13.25 | $11.00 | 0 |
| 2016-03-23 | $13.23 | $13.25 | $13.23 | $13.25 | $11.00 | 253 |
| 2016-03-22 | $13.26 | $13.26 | $13.22 | $13.22 | $10.97 | 398 |
| 2016-03-21 | $13.20 | $13.23 | $13.02 | $13.22 | $10.97 | 1,205 |
| 2016-03-18 | $13.48 | $13.48 | $13.06 | $13.06 | $10.84 | 10,312 |
| 2016-03-17 | $13.02 | $13.40 | $13.02 | $13.35 | $11.08 | 3,400 |
| 2016-03-16 | $13.12 | $13.49 | $13.05 | $13.49 | $11.20 | 2,856 |
| 2016-03-15 | $13.38 | $13.43 | $12.98 | $13.13 | $10.90 | 4,729 |
| 2016-03-14 | $13.01 | $13.01 | $13.01 | $13.01 | $10.80 | 330 |
| 2016-03-11 | $12.94 | $13.01 | $12.94 | $13.01 | $10.80 | 410 |
| 2016-03-10 | $13.24 | $13.39 | $12.80 | $12.85 | $10.66 | 7,044 |
| 2016-03-09 | $13.11 | $13.60 | $12.88 | $13.05 | $10.83 | 7,744 |
| 2016-03-08 | $13.09 | $13.14 | $12.82 | $12.97 | $10.76 | 6,357 |
| 2016-03-07 | $12.84 | $13.29 | $12.76 | $12.93 | $10.73 | 7,153 |
| 2016-03-04 | $13.53 | $13.54 | $12.86 | $13.10 | $10.87 | 14,425 |
| 2016-03-03 | $13.19 | $13.54 | $13.09 | $13.42 | $11.14 | 14,390 |
| 2016-03-02 | $13.39 | $13.48 | $13.04 | $13.40 | $11.12 | 12,822 |
| 2016-03-01 | $13.50 | $13.59 | $13.03 | $13.40 | $11.12 | 19,506 |
| 2016-02-29 | $13.40 | $13.40 | $13.05 | $13.05 | $10.83 | 6,070 |
| 2016-02-26 | $13.48 | $13.92 | $13.03 | $13.47 | $11.18 | 3,251 |
| 2016-02-25 | $13.22 | $13.27 | $12.84 | $13.21 | $10.96 | 849 |
| 2016-02-24 | $13.20 | $13.49 | $13.06 | $13.25 | $11.00 | 206,519 |
| 2016-02-23 | $13.30 | $13.30 | $13.30 | $13.30 | $11.04 | 174 |
| 2016-02-22 | $13.00 | $13.38 | $13.00 | $13.00 | $10.79 | 1,601 |
| 2016-02-19 | $13.33 | $13.33 | $13.00 | $13.00 | $10.79 | 12,606 |
| 2016-02-18 | $13.68 | $13.68 | $13.68 | $13.68 | $11.36 | 224 |
| 2016-02-17 | $13.49 | $13.83 | $13.49 | $13.83 | $11.48 | 1,750 |
| 2016-02-16 | $13.60 | $13.60 | $13.35 | $13.35 | $11.08 | 5,801 |
| 2016-02-12 | $13.93 | $13.93 | $13.90 | $13.90 | $11.54 | 1,252 |
| 2016-02-11 | $13.88 | $13.88 | $13.88 | $13.88 | $11.52 | 145 |
| 2016-02-10 | $13.95 | $13.97 | $13.88 | $13.88 | $11.52 | 598 |
| 2016-02-09 | $13.50 | $13.50 | $13.50 | $13.50 | $11.20 | 18 |
| 2016-02-08 | $13.85 | $13.92 | $13.85 | $13.92 | $11.55 | 119 |
| 2016-02-05 | $13.69 | $13.97 | $13.69 | $13.97 | $11.59 | 293 |
| 2016-02-04 | $13.69 | $13.69 | $13.45 | $13.68 | $11.35 | 4,872 |
| 2016-02-03 | $13.67 | $13.67 | $13.67 | $13.67 | $11.35 | 205 |
| 2016-02-02 | $13.79 | $13.79 | $13.79 | $13.79 | $11.44 | 100 |
| 2016-02-01 | $13.66 | $13.66 | $13.63 | $13.63 | $11.31 | 275 |
| 2016-01-29 | $13.72 | $13.85 | $13.66 | $13.66 | $11.34 | 3,040 |
| 2016-01-28 | $13.25 | $13.84 | $13.06 | $13.72 | $11.39 | 4,777 |
| 2016-01-27 | $13.07 | $13.25 | $13.06 | $13.23 | $10.98 | 4,315 |
| 2016-01-26 | $13.25 | $13.25 | $13.25 | $13.25 | $11.00 | 246 |
| 2016-01-25 | $13.25 | $13.25 | $13.25 | $13.25 | $11.00 | 211 |
| 2016-01-22 | $13.16 | $13.25 | $13.16 | $13.25 | $11.00 | 1,389 |
| 2016-01-21 | $13.11 | $13.25 | $13.11 | $13.25 | $11.00 | 3,827 |
| 2016-01-20 | $13.24 | $13.24 | $13.24 | $13.24 | $10.99 | 0 |
| 2016-01-19 | $13.10 | $13.24 | $13.10 | $13.24 | $10.99 | 798 |
| 2016-01-15 | $13.14 | $13.14 | $13.14 | $13.14 | $10.91 | 165 |
| 2016-01-14 | $13.19 | $13.19 | $13.00 | $13.14 | $10.91 | 1,949 |
| 2016-01-13 | $13.00 | $13.00 | $13.00 | $13.00 | $10.79 | 78 |
| 2016-01-12 | $13.13 | $13.13 | $13.13 | $13.13 | $10.90 | 0 |
| 2016-01-11 | $13.13 | $13.13 | $13.13 | $13.13 | $10.90 | 0 |
| 2016-01-08 | $13.13 | $13.13 | $13.13 | $13.13 | $10.90 | 1 |
| 2016-01-07 | $13.22 | $13.22 | $13.13 | $13.13 | $10.90 | 431 |
| 2016-01-06 | $13.22 | $13.22 | $13.22 | $13.22 | $10.97 | 237 |
| 2016-01-05 | $13.15 | $13.15 | $13.15 | $13.15 | $10.91 | 1 |
| 2016-01-04 | $13.07 | $13.15 | $13.07 | $13.15 | $10.91 | 36 |
| 2015-12-31 | $13.21 | $13.22 | $13.01 | $13.22 | $10.97 | 3,292 |
| 2015-12-30 | $13.16 | $13.16 | $13.10 | $13.11 | $10.88 | 2,308 |
| 2015-12-29 | $13.20 | $13.22 | $13.20 | $13.22 | $10.97 | 601 |
| 2015-12-28 | $13.25 | $13.25 | $13.25 | $13.25 | $11.00 | 168 |
| 2015-12-24 | $13.25 | $13.25 | $13.25 | $13.25 | $11.00 | 0 |
| 2015-12-23 | $13.11 | $13.25 | $13.11 | $13.25 | $11.00 | 310 |
| 2015-12-22 | $13.12 | $13.25 | $13.11 | $13.25 | $11.00 | 1,049 |
| 2015-12-21 | $13.21 | $13.21 | $13.21 | $13.21 | $10.96 | 614 |
| 2015-12-18 | $13.25 | $13.25 | $13.25 | $13.25 | $11.00 | 257 |
| 2015-12-17 | $13.24 | $13.24 | $13.24 | $13.24 | $10.99 | 15 |
| 2015-12-16 | $13.24 | $13.24 | $13.24 | $13.24 | $10.99 | 212 |
| 2015-12-15 | $13.11 | $13.11 | $13.11 | $13.11 | $10.88 | 120 |
| 2015-12-14 | $13.14 | $13.14 | $13.11 | $13.11 | $10.88 | 400 |
| 2015-12-11 | $13.25 | $13.25 | $13.25 | $13.25 | $11.00 | 133 |
| 2015-12-10 | $13.17 | $13.25 | $13.17 | $13.25 | $11.00 | 527 |
| 2015-12-09 | $13.14 | $13.14 | $13.14 | $13.14 | $10.91 | 1 |
| 2015-12-08 | $13.14 | $13.14 | $13.14 | $13.14 | $10.91 | 100 |
| 2015-12-07 | $13.11 | $13.11 | $13.11 | $13.11 | $10.88 | 427 |
| 2015-12-04 | $13.15 | $13.15 | $13.15 | $13.15 | $10.91 | 8 |
| 2015-12-03 | $13.15 | $13.15 | $13.15 | $13.15 | $10.91 | 0 |
| 2015-12-02 | $13.15 | $13.18 | $13.15 | $13.18 | $10.94 | 115 |
| 2015-12-01 | $13.33 | $13.33 | $13.33 | $13.33 | $11.06 | 0 |
| 2015-11-30 | $13.06 | $13.33 | $13.06 | $13.33 | $11.06 | 87 |
| 2015-11-27 | $13.01 | $13.29 | $13.01 | $13.29 | $11.03 | 613 |
| 2015-11-25 | $13.61 | $13.62 | $13.61 | $13.62 | $10.94 | 1,980 |
| 2015-11-24 | $13.67 | $13.67 | $13.67 | $13.67 | $10.98 | 212 |
| 2015-11-23 | $13.74 | $13.74 | $13.69 | $13.69 | $11.00 | 503 |
| 2015-11-20 | $13.69 | $13.70 | $13.69 | $13.70 | $11.01 | 2,001 |
| 2015-11-19 | $13.64 | $13.64 | $13.64 | $13.64 | $10.96 | 1 |
| 2015-11-18 | $13.65 | $13.68 | $13.64 | $13.64 | $10.96 | 853 |
| 2015-11-17 | $13.68 | $13.68 | $13.68 | $13.68 | $10.99 | 31 |
| 2015-11-16 | $13.65 | $13.65 | $13.65 | $13.65 | $10.97 | 2 |
| 2015-11-13 | $13.49 | $13.64 | $13.49 | $13.59 | $10.92 | 1,020 |
| 2015-11-12 | $13.46 | $13.46 | $13.46 | $13.46 | $10.81 | 8 |
| 2015-11-11 | $13.68 | $13.68 | $13.68 | $13.68 | $10.99 | 0 |
| 2015-11-10 | $13.68 | $13.68 | $13.55 | $13.55 | $10.89 | 674 |
| 2015-11-09 | $13.69 | $13.69 | $13.69 | $13.69 | $11.00 | 500 |
| 2015-11-06 | $13.63 | $13.66 | $13.63 | $13.65 | $10.97 | 1,316 |
| 2015-11-05 | $13.65 | $13.65 | $13.65 | $13.65 | $10.97 | 1 |
| 2015-11-04 | $13.65 | $13.65 | $13.65 | $13.65 | $10.97 | 4 |
| 2015-11-03 | $13.65 | $13.65 | $13.58 | $13.65 | $10.97 | 677 |
| 2015-11-02 | $13.35 | $13.65 | $13.35 | $13.65 | $10.97 | 283 |
| 2015-10-30 | $13.65 | $13.65 | $13.36 | $13.36 | $10.73 | 87 |
| 2015-10-29 | $13.31 | $13.65 | $13.31 | $13.65 | $10.97 | 6 |
| 2015-10-28 | $13.27 | $13.27 | $13.27 | $13.27 | $10.66 | 152 |
| 2015-10-27 | $13.57 | $13.57 | $13.57 | $13.57 | $10.90 | 168 |
| 2015-10-26 | $13.56 | $13.57 | $13.56 | $13.57 | $10.90 | 319 |
| 2015-10-23 | $13.58 | $13.58 | $13.58 | $13.58 | $10.91 | 32 |
| 2015-10-22 | $13.58 | $13.58 | $13.58 | $13.58 | $10.91 | 254 |
| 2015-10-21 | $13.65 | $13.65 | $13.65 | $13.65 | $10.97 | 302 |
| 2015-10-20 | $13.43 | $13.43 | $13.43 | $13.43 | $10.79 | 0 |
| 2015-10-19 | $13.43 | $13.43 | $13.43 | $13.43 | $10.79 | 17 |
| 2015-10-16 | $13.24 | $13.45 | $13.24 | $13.43 | $10.79 | 985 |
| 2015-10-15 | $13.19 | $13.45 | $13.19 | $13.45 | $10.80 | 374 |
| 2015-10-14 | $13.19 | $13.19 | $13.19 | $13.19 | $10.60 | 233 |
| 2015-10-13 | $13.16 | $13.21 | $13.16 | $13.21 | $10.61 | 429 |
| 2015-10-12 | $13.29 | $13.29 | $13.29 | $13.29 | $10.68 | 125 |
| 2015-10-09 | $13.20 | $13.20 | $13.20 | $13.20 | $10.60 | 0 |
| 2015-10-08 | $13.20 | $13.20 | $13.20 | $13.20 | $10.60 | 76 |
| 2015-10-07 | $13.20 | $13.20 | $13.20 | $13.20 | $10.60 | 247 |
| 2015-10-06 | $13.12 | $13.12 | $13.11 | $13.11 | $10.53 | 1,210 |
| 2015-10-05 | $13.13 | $13.13 | $13.13 | $13.13 | $10.55 | 0 |
| 2015-10-02 | $13.13 | $13.13 | $13.13 | $13.13 | $10.55 | 0 |
| 2015-10-01 | $13.13 | $13.13 | $13.13 | $13.13 | $10.55 | 0 |
| 2015-09-30 | $13.13 | $13.36 | $13.13 | $13.36 | $10.73 | 16 |
| 2015-09-29 | $13.23 | $13.23 | $13.13 | $13.13 | $10.55 | 998 |
| 2015-09-28 | $13.16 | $13.16 | $13.16 | $13.16 | $10.57 | 166 |
| 2015-09-25 | $13.28 | $13.28 | $13.16 | $13.16 | $10.57 | 469 |
| 2015-09-24 | $13.24 | $13.24 | $13.20 | $13.20 | $10.60 | 415 |
| 2015-09-23 | $13.19 | $13.19 | $13.19 | $13.19 | $10.60 | 14 |
| 2015-09-22 | $13.17 | $13.19 | $13.17 | $13.19 | $10.60 | 404 |
| 2015-09-21 | $13.15 | $13.19 | $13.15 | $13.19 | $10.60 | 397 |
| 2015-09-18 | $13.15 | $13.15 | $13.13 | $13.15 | $10.56 | 1,318 |
| 2015-09-17 | $13.18 | $13.18 | $13.15 | $13.15 | $10.56 | 405 |
| 2015-09-16 | $13.14 | $13.14 | $13.14 | $13.14 | $10.56 | 109 |
| 2015-09-15 | $13.06 | $13.14 | $13.06 | $13.14 | $10.56 | 483 |
| 2015-09-14 | $13.06 | $13.06 | $13.06 | $13.06 | $10.49 | 30 |
| 2015-09-11 | $13.06 | $13.06 | $13.06 | $13.06 | $10.49 | 0 |
| 2015-09-10 | $13.06 | $13.06 | $13.06 | $13.06 | $10.49 | 1,026 |
| 2015-09-09 | $13.06 | $13.06 | $13.06 | $13.06 | $10.49 | 0 |
| 2015-09-08 | $13.06 | $13.06 | $13.06 | $13.06 | $10.49 | 7 |
California First Leasing Corp (CFNB) News Headlines
Recent California First Leasing Corp (CFNB) News
Similar Companies to California First Leasing Corp (CFNB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |