Community Bancorp Inc Vermont (CMTV) Exchange: OTCQX
Data as of May 2, 2025
$17.85 ($0.32) 1.83%
Community Bancorp Inc Vermont - Daily Information
Click for more stock information on Community Bancorp Inc Vermont.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.85 |
| Previous Close | $17.85 |
| High | $17.85 |
| Low | $17.85 |
| Adjusted Open | $17.85 |
| Previous Adjusted Close | $17.85 |
| Adjusted High | $17.85 |
| Adjusted Low | $17.85 |
About Community Bancorp Inc Vermont (CMTV)
Community Bancorp. is a bank holding company for Community National Bank (the Bank). The Bank is the only subsidiary of the Company and principally all of the Company's business operations. The Bank provides a range of retail banking services to the residents, businesses, and municipalities in northeastern and central Vermont. These services include checking, savings and time deposit accounts, mortgage, consumer, municipal and commercial loans, safe deposit and night deposit services, automated clearing house (ACH), wire transfer services, automatic teller machine (ATM) facilities, credit card services, around-the-clock telephone banking, remote deposit and Internet banking. In addition, the Bank maintains cash machines at 10 third party business locations in the counties of Orleans, Washington, Caledonia and Franklin.
Invest in Community Bancorp Inc Vermont (CMTV)
Historical Stock Data for Community Bancorp Inc Vermont (CMTV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 2,552 |
| 2025-05-01 | $18.20 | $18.20 | $17.53 | $17.53 | $17.53 | 1,545 |
| 2025-04-30 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 2,210 |
| 2025-04-29 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 500 |
| 2025-04-28 | $17.25 | $17.30 | $17.13 | $17.30 | $17.30 | 4,322 |
| 2025-04-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2025-04-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 10 |
| 2025-04-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2025-04-22 | $17.02 | $17.30 | $16.99 | $17.00 | $17.00 | 11,420 |
| 2025-04-21 | $17.02 | $17.02 | $16.99 | $16.99 | $16.99 | 499 |
| 2025-04-17 | $17.02 | $17.04 | $17.02 | $17.02 | $17.02 | 3,008 |
| 2025-04-16 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 102 |
| 2025-04-15 | $17.20 | $17.20 | $17.17 | $17.17 | $17.17 | 289 |
| 2025-04-14 | $17.20 | $17.20 | $17.19 | $17.19 | $16.95 | 10,998 |
| 2025-04-11 | $17.15 | $17.20 | $17.10 | $17.18 | $16.94 | 2,309 |
| 2025-04-10 | $17.12 | $17.12 | $17.12 | $17.12 | $16.88 | 100 |
| 2025-04-09 | $17.15 | $17.15 | $17.00 | $17.10 | $16.86 | 3,005 |
| 2025-04-08 | $17.05 | $17.25 | $17.05 | $17.15 | $16.91 | 2,695 |
| 2025-04-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 245 |
| 2025-04-04 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 251 |
| 2025-04-03 | $17.40 | $17.47 | $17.25 | $17.25 | $17.25 | 1,200 |
| 2025-04-02 | $17.64 | $17.64 | $17.53 | $17.53 | $17.53 | 1,525 |
| 2025-04-01 | $17.67 | $17.67 | $17.66 | $17.66 | $17.66 | 967 |
| 2025-03-31 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 100 |
| 2025-03-28 | $17.79 | $17.79 | $17.66 | $17.66 | $17.66 | 3,410 |
| 2025-03-27 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 3 |
| 2025-03-26 | $17.77 | $17.80 | $17.62 | $17.78 | $17.78 | 6,300 |
| 2025-03-25 | $17.77 | $17.77 | $17.61 | $17.62 | $17.62 | 2,213 |
| 2025-03-24 | $17.64 | $17.77 | $17.64 | $17.77 | $17.77 | 3,100 |
| 2025-03-21 | $17.70 | $17.70 | $17.55 | $17.55 | $17.55 | 2,563 |
| 2025-03-20 | $17.65 | $17.80 | $17.65 | $17.80 | $17.80 | 332 |
| 2025-03-19 | $17.62 | $17.62 | $17.50 | $17.50 | $17.50 | 1,200 |
| 2025-03-18 | $17.60 | $17.63 | $17.60 | $17.63 | $17.63 | 1,106 |
| 2025-03-17 | $17.36 | $17.63 | $17.36 | $17.63 | $17.63 | 1,484 |
| 2025-03-14 | $17.50 | $17.52 | $17.50 | $17.50 | $17.50 | 4,200 |
| 2025-03-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,010 |
| 2025-03-12 | $17.50 | $17.65 | $17.27 | $17.46 | $17.46 | 1,711 |
| 2025-03-11 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 2,105 |
| 2025-03-10 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 131 |
| 2025-03-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2025-03-06 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 505 |
| 2025-03-05 | $17.75 | $17.75 | $17.66 | $17.66 | $17.66 | 1,000 |
| 2025-03-04 | $17.75 | $17.75 | $17.55 | $17.65 | $17.65 | 2,205 |
| 2025-03-03 | $17.75 | $17.75 | $17.73 | $17.75 | $17.75 | 1,101 |
| 2025-02-28 | $17.75 | $17.75 | $17.44 | $17.75 | $17.75 | 813 |
| 2025-02-27 | $18.00 | $18.00 | $17.37 | $17.37 | $17.37 | 10,084 |
| 2025-02-26 | $17.75 | $17.81 | $17.75 | $17.81 | $17.81 | 3,703 |
| 2025-02-25 | $17.99 | $18.40 | $17.99 | $18.40 | $18.40 | 1,966 |
| 2025-02-24 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 346 |
| 2025-02-21 | $17.54 | $17.54 | $17.50 | $17.50 | $17.50 | 695 |
| 2025-02-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2025-02-19 | $18.02 | $18.02 | $18.00 | $18.00 | $18.00 | 350 |
| 2025-02-18 | $17.10 | $18.25 | $17.10 | $18.00 | $18.00 | 6,424 |
| 2025-02-14 | $18.23 | $18.25 | $18.00 | $18.00 | $18.00 | 798 |
| 2025-02-13 | $17.95 | $18.00 | $17.74 | $18.00 | $18.00 | 1,210 |
| 2025-02-12 | $17.90 | $17.95 | $17.90 | $17.93 | $17.93 | 2,702 |
| 2025-02-11 | $17.75 | $17.90 | $17.73 | $17.90 | $17.90 | 2,550 |
| 2025-02-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 50 |
| 2025-02-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 4,000 |
| 2025-02-06 | $17.26 | $17.50 | $17.26 | $17.50 | $17.50 | 5,262 |
| 2025-02-05 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2025-02-04 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 319 |
| 2025-02-03 | $18.00 | $18.00 | $17.50 | $17.75 | $17.75 | 2,929 |
| 2025-01-31 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 206 |
| 2025-01-30 | $17.13 | $17.50 | $17.09 | $17.10 | $17.10 | 6,708 |
| 2025-01-29 | $17.15 | $17.15 | $17.05 | $17.05 | $17.05 | 652 |
| 2025-01-28 | $17.15 | $17.15 | $17.05 | $17.05 | $17.05 | 2,190 |
| 2025-01-27 | $17.15 | $17.15 | $17.11 | $17.11 | $17.11 | 2,165 |
| 2025-01-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2025-01-23 | $16.95 | $17.00 | $16.95 | $17.00 | $17.00 | 814 |
| 2025-01-22 | $16.70 | $16.90 | $16.70 | $16.90 | $16.90 | 5,245 |
| 2025-01-21 | $16.79 | $16.79 | $16.74 | $16.74 | $16.74 | 435 |
| 2025-01-17 | $16.60 | $16.60 | $16.57 | $16.60 | $16.60 | 2,200 |
| 2025-01-16 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 65 |
| 2025-01-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 40 |
| 2025-01-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 110 |
| 2025-01-13 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 122 |
| 2025-01-10 | $16.81 | $16.81 | $16.78 | $16.78 | $16.78 | 301 |
| 2025-01-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 101 |
| 2025-01-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1,405 |
| 2025-01-06 | $16.78 | $16.90 | $16.78 | $16.90 | $16.90 | 951 |
| 2025-01-03 | $16.71 | $16.71 | $16.65 | $16.65 | $16.65 | 1,973 |
| 2025-01-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 4 |
| 2024-12-31 | $16.70 | $16.70 | $16.65 | $16.70 | $16.70 | 9,719 |
| 2024-12-30 | $16.70 | $16.70 | $16.68 | $16.68 | $16.68 | 715 |
| 2024-12-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-12-26 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 19 |
| 2024-12-24 | $16.70 | $16.80 | $16.70 | $16.70 | $16.70 | 300 |
| 2024-12-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2024-12-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2024-12-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2024-12-18 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 50 |
| 2024-12-17 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2024-12-16 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 235 |
| 2024-12-13 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 110 |
| 2024-12-12 | $17.00 | $17.20 | $17.00 | $17.20 | $17.20 | 300 |
| 2024-12-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-12-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,102 |
| 2024-12-09 | $16.70 | $16.72 | $16.70 | $16.71 | $16.71 | 3,956 |
| 2024-12-06 | $16.40 | $16.62 | $16.40 | $16.62 | $16.62 | 1,948 |
| 2024-12-05 | $16.60 | $16.70 | $16.60 | $16.60 | $16.60 | 5,907 |
| 2024-12-04 | $16.55 | $16.55 | $16.40 | $16.40 | $16.40 | 6,896 |
| 2024-12-03 | $16.40 | $16.44 | $16.40 | $16.44 | $16.44 | 400 |
| 2024-12-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 10 |
| 2024-11-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2024-11-27 | $16.55 | $16.55 | $16.11 | $16.40 | $16.40 | 2,121 |
| 2024-11-26 | $16.50 | $16.50 | $16.40 | $16.50 | $16.50 | 10,230 |
| 2024-11-25 | $16.50 | $16.50 | $16.40 | $16.40 | $16.40 | 5,369 |
| 2024-11-22 | $16.33 | $16.50 | $16.32 | $16.32 | $16.32 | 3,585 |
| 2024-11-21 | $16.50 | $16.50 | $16.40 | $16.40 | $16.40 | 1,377 |
| 2024-11-20 | $16.55 | $16.55 | $16.33 | $16.33 | $16.33 | 3,033 |
| 2024-11-19 | $16.50 | $16.55 | $16.50 | $16.55 | $16.55 | 1,312 |
| 2024-11-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 802 |
| 2024-11-15 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 30 |
| 2024-11-14 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 100 |
| 2024-11-13 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 181 |
| 2024-11-12 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 75 |
| 2024-11-11 | $16.52 | $16.52 | $16.32 | $16.32 | $16.32 | 7,533 |
| 2024-11-08 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 134 |
| 2024-11-07 | $16.70 | $16.74 | $16.50 | $16.50 | $16.50 | 737 |
| 2024-11-06 | $16.50 | $16.74 | $16.50 | $16.74 | $16.74 | 1,168 |
| 2024-11-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1,211 |
| 2024-11-04 | $17.05 | $17.14 | $16.26 | $16.26 | $16.26 | 10,212 |
| 2024-11-01 | $19.94 | $19.95 | $16.51 | $16.51 | $16.51 | 3,804 |
| 2024-10-31 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 211 |
| 2024-10-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 8 |
| 2024-10-29 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 200 |
| 2024-10-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-10-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-10-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 10 |
| 2024-10-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-10-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 179 |
| 2024-10-21 | $16.82 | $17.00 | $16.82 | $17.00 | $17.00 | 790 |
| 2024-10-18 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2024-10-17 | $17.00 | $17.11 | $16.66 | $16.66 | $16.66 | 1,004 |
| 2024-10-16 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 1,012 |
| 2024-10-15 | $16.21 | $17.42 | $16.21 | $17.42 | $17.42 | 1,599 |
| 2024-10-14 | $16.93 | $17.27 | $16.20 | $17.00 | $16.77 | 3,194 |
| 2024-10-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.47 | 275 |
| 2024-10-10 | $16.40 | $17.25 | $16.40 | $17.00 | $16.77 | 2,855 |
| 2024-10-09 | $16.21 | $16.21 | $16.21 | $16.21 | $15.99 | 2 |
| 2024-10-08 | $16.21 | $16.21 | $16.21 | $16.21 | $15.99 | 100 |
| 2024-10-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.18 | 128 |
| 2024-10-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 100 |
| 2024-10-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.18 | 100 |
| 2024-10-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.88 | 0 |
| 2024-10-01 | $16.14 | $16.14 | $16.10 | $16.10 | $16.10 | 1,216 |
| 2024-09-30 | $16.45 | $16.45 | $16.10 | $16.10 | $16.10 | 241 |
| 2024-09-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 60 |
| 2024-09-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 75 |
| 2024-09-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 50 |
| 2024-09-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,235 |
| 2024-09-23 | $16.44 | $16.44 | $15.65 | $15.65 | $15.65 | 7,564 |
| 2024-09-20 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 100 |
| 2024-09-19 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 220 |
| 2024-09-18 | $16.00 | $16.08 | $15.90 | $16.08 | $16.08 | 1,145 |
| 2024-09-17 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2024-09-16 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 60 |
| 2024-09-13 | $16.00 | $16.10 | $16.00 | $16.08 | $16.08 | 716 |
| 2024-09-12 | $16.10 | $16.10 | $15.85 | $15.85 | $15.85 | 2,981 |
| 2024-09-11 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-09-10 | $16.55 | $16.60 | $15.85 | $15.85 | $15.85 | 917 |
| 2024-09-09 | $16.50 | $16.50 | $16.06 | $16.06 | $16.06 | 877 |
| 2024-09-06 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2024-09-05 | $16.40 | $17.21 | $16.40 | $17.21 | $17.21 | 1,000 |
| 2024-09-04 | $16.20 | $16.21 | $16.20 | $16.21 | $16.21 | 1,376 |
| 2024-09-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-08-30 | $16.25 | $16.40 | $16.00 | $16.00 | $16.00 | 10,311 |
| 2024-08-29 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 100 |
| 2024-08-28 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 10 |
| 2024-08-27 | $16.15 | $16.15 | $15.58 | $15.58 | $15.58 | 12,257 |
| 2024-08-26 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1,000 |
| 2024-08-23 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 756 |
| 2024-08-22 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 16 |
| 2024-08-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 138 |
| 2024-08-20 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 10 |
| 2024-08-19 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 5 |
| 2024-08-16 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 10 |
| 2024-08-15 | $15.91 | $15.91 | $15.76 | $15.76 | $15.76 | 705 |
| 2024-08-14 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 970 |
| 2024-08-13 | $16.32 | $16.32 | $15.66 | $15.66 | $15.66 | 393 |
| 2024-08-12 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2024-08-09 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 1 |
| 2024-08-08 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 100 |
| 2024-08-07 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 1,417 |
| 2024-08-06 | $15.64 | $15.64 | $15.51 | $15.51 | $15.51 | 1,990 |
| 2024-08-05 | $15.65 | $15.65 | $15.40 | $15.60 | $15.60 | 3,765 |
| 2024-08-02 | $15.75 | $15.75 | $15.65 | $15.65 | $15.65 | 773 |
| 2024-08-01 | $16.37 | $16.38 | $16.00 | $16.00 | $16.00 | 2,962 |
| 2024-07-31 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 217 |
| 2024-07-30 | $16.00 | $16.00 | $15.80 | $15.80 | $15.80 | 8,518 |
| 2024-07-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 101 |
| 2024-07-26 | $15.60 | $15.80 | $15.60 | $15.80 | $15.80 | 1,272 |
| 2024-07-25 | $15.60 | $15.60 | $15.58 | $15.58 | $15.58 | 596 |
| 2024-07-24 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 8 |
| 2024-07-23 | $15.50 | $15.69 | $15.50 | $15.69 | $15.69 | 693 |
| 2024-07-22 | $15.50 | $15.50 | $15.49 | $15.50 | $15.50 | 2,415 |
| 2024-07-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-07-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 98 |
| 2024-07-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 143 |
| 2024-07-16 | $15.25 | $15.50 | $15.11 | $15.50 | $15.50 | 3,401 |
| 2024-07-15 | $15.50 | $15.50 | $15.10 | $15.10 | $15.10 | 310 |
| 2024-07-12 | $15.58 | $15.60 | $15.57 | $15.60 | $15.37 | 624 |
| 2024-07-11 | $15.69 | $15.69 | $15.69 | $15.69 | $15.45 | 225 |
| 2024-07-10 | $15.19 | $15.23 | $15.15 | $15.23 | $15.00 | 828 |
| 2024-07-09 | $15.00 | $15.10 | $15.00 | $15.10 | $14.87 | 500 |
| 2024-07-08 | $15.10 | $15.10 | $15.10 | $15.10 | $14.87 | 115 |
| 2024-07-05 | $14.95 | $15.10 | $14.95 | $15.10 | $14.87 | 1,922 |
| 2024-07-03 | $14.95 | $14.95 | $14.79 | $14.79 | $14.57 | 1,995 |
| 2024-07-02 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 466 |
| 2024-07-01 | $15.25 | $15.25 | $14.92 | $14.92 | $14.92 | 2,397 |
| 2024-06-28 | $15.25 | $15.25 | $15.23 | $15.25 | $15.25 | 1,019 |
| 2024-06-27 | $14.98 | $15.17 | $14.90 | $15.17 | $15.17 | 1,956 |
| 2024-06-26 | $15.75 | $15.75 | $14.31 | $14.98 | $14.98 | 16,748 |
| 2024-06-25 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 156 |
| 2024-06-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 200 |
| 2024-06-21 | $15.80 | $15.94 | $15.80 | $15.94 | $15.94 | 500 |
| 2024-06-20 | $15.95 | $15.95 | $15.20 | $15.75 | $15.75 | 7,710 |
| 2024-06-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 360 |
| 2024-06-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 49 |
| 2024-06-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 15 |
| 2024-06-13 | $16.09 | $16.50 | $16.09 | $16.50 | $16.50 | 1,414 |
| 2024-06-12 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 100 |
| 2024-06-11 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 501 |
| 2024-06-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 30 |
| 2024-06-07 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 90 |
| 2024-06-06 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 10 |
| 2024-06-05 | $15.75 | $15.95 | $15.75 | $15.95 | $15.95 | 1,295 |
| 2024-06-04 | $15.82 | $15.82 | $15.75 | $15.75 | $15.75 | 3,300 |
| 2024-06-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2024-05-31 | $15.98 | $15.98 | $15.80 | $15.80 | $15.80 | 1,250 |
| 2024-05-30 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 110 |
| 2024-05-29 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 25 |
| 2024-05-28 | $15.91 | $15.91 | $15.90 | $15.90 | $15.90 | 201 |
| 2024-05-24 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2024-05-23 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 110 |
| 2024-05-22 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2024-05-21 | $15.50 | $15.75 | $15.50 | $15.75 | $15.75 | 1,291 |
| 2024-05-20 | $15.88 | $15.88 | $15.31 | $15.31 | $15.31 | 3,311 |
| 2024-05-17 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 12 |
| 2024-05-16 | $15.75 | $15.75 | $15.51 | $15.51 | $15.51 | 631 |
| 2024-05-15 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 200 |
| 2024-05-14 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 72 |
| 2024-05-13 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 10 |
| 2024-05-10 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 40 |
| 2024-05-09 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 100 |
| 2024-05-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 500 |
| 2024-05-06 | $16.00 | $16.00 | $15.84 | $16.00 | $16.00 | 598 |
| 2024-05-03 | $15.94 | $15.94 | $15.36 | $15.36 | $15.36 | 1,414 |
| 2024-05-02 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 7 |
| 2024-05-01 | $15.75 | $15.95 | $15.75 | $15.95 | $15.95 | 1,845 |
| 2024-04-30 | $15.31 | $15.50 | $15.30 | $15.30 | $15.30 | 1,371 |
| 2024-04-29 | $15.50 | $15.85 | $15.50 | $15.85 | $15.85 | 219 |
| 2024-04-26 | $15.83 | $15.83 | $15.80 | $15.80 | $15.80 | 385 |
| 2024-04-25 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 220 |
| 2024-04-24 | $15.84 | $15.84 | $15.31 | $15.80 | $15.80 | 2,953 |
| 2024-04-23 | $16.35 | $16.59 | $16.35 | $16.59 | $16.59 | 1,016 |
| 2024-04-22 | $16.55 | $16.62 | $15.74 | $15.74 | $15.74 | 12,438 |
| 2024-04-19 | $16.55 | $16.62 | $16.55 | $16.62 | $16.62 | 4,512 |
| 2024-04-18 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 53 |
| 2024-04-17 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 7 |
| 2024-04-16 | $16.55 | $16.70 | $16.55 | $16.59 | $16.59 | 1,388 |
| 2024-04-15 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2024-04-12 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 20 |
| 2024-04-11 | $16.60 | $16.60 | $16.55 | $16.55 | $16.32 | 1,600 |
| 2024-04-10 | $16.65 | $16.90 | $16.60 | $16.60 | $16.37 | 4,299 |
| 2024-04-09 | $16.64 | $16.68 | $16.64 | $16.68 | $16.45 | 824 |
| 2024-04-08 | $16.64 | $16.64 | $16.60 | $16.64 | $16.41 | 415 |
| 2024-04-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.37 | 1,176 |
| 2024-04-04 | $16.60 | $16.60 | $16.59 | $16.60 | $16.37 | 1,176 |
| 2024-04-03 | $16.58 | $16.58 | $16.58 | $16.58 | $16.35 | 1,069 |
| 2024-04-02 | $16.55 | $16.58 | $16.55 | $16.56 | $16.33 | 550 |
| 2024-04-01 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2024-03-28 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 550 |
| 2024-03-27 | $16.70 | $16.74 | $16.55 | $16.70 | $16.70 | 3,601 |
| 2024-03-26 | $16.55 | $16.59 | $16.55 | $16.59 | $16.59 | 9,381 |
| 2024-03-25 | $16.27 | $16.55 | $16.25 | $16.55 | $16.55 | 1,738 |
| 2024-03-22 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 77 |
| 2024-03-21 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2024-03-20 | $16.89 | $16.89 | $16.00 | $16.18 | $16.18 | 779 |
| 2024-03-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2 |
| 2024-03-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-03-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-03-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-03-13 | $16.34 | $16.50 | $16.16 | $16.34 | $16.34 | 1,102 |
| 2024-03-12 | $16.25 | $16.34 | $16.25 | $16.34 | $16.34 | 1,102 |
| 2024-03-11 | $16.10 | $16.15 | $16.01 | $16.01 | $16.01 | 2,637 |
| 2024-03-08 | $16.51 | $16.60 | $16.25 | $16.50 | $16.50 | 3,094 |
| 2024-03-07 | $16.92 | $16.96 | $16.92 | $16.96 | $16.96 | 309 |
| 2024-03-06 | $16.80 | $16.80 | $16.60 | $16.60 | $16.60 | 1,075 |
| 2024-03-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2024-03-04 | $17.00 | $17.00 | $16.52 | $16.52 | $16.52 | 3,683 |
| 2024-03-01 | $16.75 | $17.00 | $16.70 | $17.00 | $17.00 | 353 |
| 2024-02-29 | $17.00 | $17.00 | $16.75 | $16.75 | $16.75 | 603 |
| 2024-02-28 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 10 |
| 2024-02-27 | $17.12 | $17.12 | $17.06 | $17.06 | $17.06 | 811 |
| 2024-02-26 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 227 |
| 2024-02-23 | $17.00 | $17.40 | $16.70 | $17.40 | $17.40 | 1,520 |
| 2024-02-22 | $17.39 | $17.39 | $16.70 | $16.70 | $16.70 | 2,277 |
| 2024-02-21 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 535 |
| 2024-02-20 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 402 |
| 2024-02-16 | $17.37 | $17.37 | $17.05 | $17.05 | $17.05 | 1,109 |
| 2024-02-15 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 526 |
| 2024-02-14 | $17.30 | $17.36 | $17.30 | $17.36 | $17.36 | 475 |
| 2024-02-13 | $17.30 | $17.30 | $17.00 | $17.00 | $17.00 | 1,936 |
| 2024-02-12 | $17.17 | $17.17 | $17.08 | $17.08 | $17.08 | 886 |
| 2024-02-09 | $17.20 | $17.20 | $17.15 | $17.15 | $17.15 | 700 |
| 2024-02-08 | $17.50 | $17.50 | $17.08 | $17.16 | $17.16 | 1,264 |
| 2024-02-07 | $18.04 | $18.04 | $17.50 | $17.50 | $17.50 | 736 |
| 2024-02-06 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 14 |
| 2024-02-05 | $18.10 | $18.10 | $17.98 | $17.99 | $17.99 | 3,036 |
| 2024-02-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,376 |
| 2024-02-01 | $20.00 | $20.00 | $17.91 | $18.20 | $18.20 | 6,366 |
| 2024-01-31 | $17.96 | $17.96 | $17.90 | $17.90 | $17.90 | 860 |
| 2024-01-30 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 200 |
| 2024-01-29 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 1 |
| 2024-01-26 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 114 |
| 2024-01-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-01-24 | $17.76 | $18.00 | $17.70 | $18.00 | $18.00 | 3,386 |
| 2024-01-23 | $17.60 | $17.83 | $17.50 | $17.50 | $17.50 | 436 |
| 2024-01-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2024-01-19 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 560 |
| 2024-01-18 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2024-01-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 560 |
| 2024-01-16 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 75 |
| 2024-01-12 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 100 |
| 2024-01-11 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 289 |
| 2024-01-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.77 | 0 |
| 2024-01-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.77 | 0 |
| 2024-01-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.77 | 0 |
| 2024-01-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.77 | 20 |
| 2024-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-01-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 20 |
| 2024-01-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 40 |
| 2023-12-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 440 |
| 2023-12-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-12-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 787 |
| 2023-12-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-12-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-12-21 | $17.74 | $18.00 | $17.74 | $18.00 | $18.00 | 787 |
| 2023-12-20 | $17.25 | $17.40 | $17.25 | $17.40 | $17.40 | 797 |
| 2023-12-19 | $17.00 | $17.50 | $17.00 | $17.00 | $17.00 | 1,842 |
| 2023-12-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 283 |
| 2023-12-15 | $17.24 | $18.00 | $17.24 | $18.00 | $18.00 | 400 |
| 2023-12-14 | $17.00 | $17.24 | $17.00 | $17.24 | $17.24 | 470 |
| 2023-12-13 | $17.00 | $17.15 | $17.00 | $17.00 | $17.00 | 943 |
| 2023-12-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 182 |
| 2023-12-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 123 |
| 2023-12-08 | $17.60 | $17.60 | $16.61 | $16.61 | $16.61 | 1,932 |
| 2023-12-07 | $17.60 | $17.60 | $17.50 | $17.53 | $17.53 | 3,380 |
| 2023-12-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-12-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 110 |
| 2023-12-04 | $17.75 | $17.75 | $17.51 | $17.75 | $17.75 | 2,064 |
| 2023-12-01 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 10 |
| 2023-11-30 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 887 |
| 2023-11-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 478 |
| 2023-11-28 | $17.60 | $17.60 | $17.50 | $17.50 | $17.50 | 664 |
| 2023-11-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 453 |
| 2023-11-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 61 |
| 2023-11-22 | $18.00 | $18.00 | $17.50 | $17.50 | $17.50 | 3,142 |
| 2023-11-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 1 |
| 2023-11-20 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 110 |
| 2023-11-17 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 22 |
| 2023-11-16 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-11-15 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 135 |
| 2023-11-14 | $17.99 | $18.00 | $17.99 | $18.00 | $18.00 | 1,118 |
| 2023-11-13 | $18.00 | $18.00 | $17.50 | $17.50 | $17.50 | 656 |
| 2023-11-10 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-11-09 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 10 |
| 2023-11-08 | $18.29 | $18.29 | $18.20 | $18.20 | $18.20 | 1,944 |
| 2023-11-07 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 111 |
| 2023-11-06 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 110 |
| 2023-11-03 | $18.20 | $18.20 | $18.10 | $18.10 | $18.10 | 1,738 |
| 2023-11-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,614 |
| 2023-11-01 | $18.96 | $18.97 | $17.36 | $18.00 | $18.00 | 1,809 |
| 2023-10-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 364 |
| 2023-10-30 | $16.58 | $17.00 | $16.32 | $16.90 | $16.90 | 4,675 |
| 2023-10-27 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 100 |
| 2023-10-26 | $15.99 | $16.00 | $15.99 | $16.00 | $16.00 | 257 |
| 2023-10-25 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2023-10-24 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 228 |
| 2023-10-23 | $15.75 | $15.80 | $15.75 | $15.80 | $15.80 | 2,273 |
| 2023-10-20 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 200 |
| 2023-10-19 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 103 |
| 2023-10-18 | $15.71 | $15.71 | $15.64 | $15.64 | $15.64 | 452 |
| 2023-10-17 | $15.82 | $15.82 | $15.73 | $15.75 | $15.75 | 1,317 |
| 2023-10-16 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 118 |
| 2023-10-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-10-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 5 |
| 2023-10-11 | $16.00 | $16.00 | $15.82 | $16.00 | $15.77 | 2,224 |
| 2023-10-10 | $16.25 | $16.25 | $15.82 | $15.82 | $15.60 | 1,000 |
| 2023-10-09 | $16.45 | $16.45 | $16.45 | $16.45 | $16.21 | 150 |
| 2023-10-06 | $16.07 | $16.07 | $16.07 | $16.07 | $15.84 | 75 |
| 2023-10-05 | $16.07 | $16.07 | $16.07 | $16.07 | $15.84 | 0 |
| 2023-10-04 | $16.07 | $16.07 | $16.07 | $16.07 | $15.84 | 10 |
| 2023-10-03 | $16.18 | $16.18 | $16.07 | $16.07 | $15.84 | 350 |
| 2023-10-02 | $16.24 | $16.24 | $16.24 | $16.24 | $16.01 | 0 |
| 2023-09-29 | $16.50 | $16.50 | $16.24 | $16.24 | $16.01 | 1,150 |
| 2023-09-28 | $16.21 | $16.21 | $16.18 | $16.18 | $15.95 | 395 |
| 2023-09-27 | $16.05 | $16.46 | $16.05 | $16.46 | $16.23 | 435 |
| 2023-09-26 | $16.75 | $16.76 | $16.15 | $16.15 | $15.92 | 5,060 |
| 2023-09-25 | $16.63 | $16.63 | $16.63 | $16.63 | $16.39 | 1,011 |
| 2023-09-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.76 | 0 |
| 2023-09-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.76 | 1 |
| 2023-09-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.76 | 8 |
| 2023-09-19 | $16.89 | $17.00 | $16.70 | $17.00 | $16.76 | 4,150 |
| 2023-09-18 | $16.89 | $16.89 | $16.89 | $16.89 | $16.65 | 0 |
| 2023-09-15 | $16.89 | $16.89 | $16.89 | $16.89 | $16.65 | 819 |
| 2023-09-14 | $16.89 | $16.89 | $16.89 | $16.89 | $16.65 | 0 |
| 2023-09-13 | $16.89 | $16.89 | $16.89 | $16.89 | $16.65 | 1,209 |
| 2023-09-12 | $16.75 | $16.75 | $16.50 | $16.55 | $16.32 | 1,763 |
| 2023-09-11 | $16.75 | $16.89 | $16.75 | $16.89 | $16.65 | 279 |
| 2023-09-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.51 | 481 |
| 2023-09-07 | $16.75 | $16.75 | $16.70 | $16.71 | $16.47 | 1,200 |
| 2023-09-06 | $16.35 | $16.35 | $16.26 | $16.26 | $16.03 | 3,362 |
| 2023-09-05 | $16.35 | $16.35 | $16.33 | $16.33 | $16.10 | 600 |
| 2023-09-01 | $16.55 | $16.55 | $16.40 | $16.40 | $16.17 | 200 |
| 2023-08-31 | $16.40 | $16.40 | $16.40 | $16.40 | $16.17 | 180 |
| 2023-08-30 | $16.32 | $16.32 | $16.32 | $16.32 | $16.09 | 0 |
| 2023-08-29 | $16.83 | $16.83 | $16.32 | $16.32 | $16.09 | 1,077 |
| 2023-08-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.76 | 0 |
| 2023-08-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.76 | 61 |
| 2023-08-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.76 | 189 |
| 2023-08-23 | $16.97 | $17.00 | $16.73 | $16.73 | $16.49 | 782 |
| 2023-08-22 | $16.96 | $16.96 | $16.80 | $16.80 | $16.56 | 961 |
| 2023-08-21 | $16.86 | $16.99 | $16.86 | $16.99 | $16.75 | 1,188 |
| 2023-08-18 | $17.01 | $17.05 | $16.85 | $16.86 | $16.86 | 4,057 |
| 2023-08-17 | $17.34 | $17.34 | $16.98 | $17.05 | $17.05 | 9,868 |
| 2023-08-16 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 1,593 |
| 2023-08-15 | $17.70 | $17.99 | $17.31 | $17.99 | $17.99 | 1,906 |
| 2023-08-14 | $18.50 | $18.50 | $17.30 | $17.30 | $17.30 | 2,294 |
| 2023-08-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 75 |
| 2023-08-10 | $17.99 | $18.50 | $17.99 | $18.50 | $18.50 | 1,253 |
| 2023-08-09 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 310 |
| 2023-08-08 | $17.50 | $17.99 | $17.50 | $17.75 | $17.75 | 693 |
| 2023-08-07 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 300 |
| 2023-08-04 | $17.99 | $17.99 | $17.04 | $17.54 | $17.54 | 6,808 |
| 2023-08-03 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 512 |
| 2023-08-02 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 60 |
| 2023-08-01 | $18.50 | $18.50 | $17.75 | $17.93 | $17.93 | 8,906 |
| 2023-07-31 | $18.06 | $18.49 | $18.00 | $18.49 | $18.49 | 1,320 |
| 2023-07-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,267 |
| 2023-07-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-07-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 292 |
| 2023-07-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 10 |
| 2023-07-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 38 |
| 2023-07-21 | $18.00 | $18.25 | $17.61 | $18.00 | $18.00 | 2,881 |
| 2023-07-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 323 |
| 2023-07-19 | $18.25 | $19.00 | $18.25 | $19.00 | $19.00 | 3,790 |
| 2023-07-18 | $18.25 | $18.25 | $18.21 | $18.21 | $18.21 | 1,000 |
| 2023-07-17 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 25 |
| 2023-07-14 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2023-07-13 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2023-07-12 | $18.01 | $18.01 | $18.01 | $18.01 | $17.78 | 699 |
| 2023-07-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 158 |
| 2023-07-10 | $18.00 | $18.50 | $18.00 | $18.00 | $18.00 | 2,261 |
| 2023-07-07 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 100 |
| 2023-07-06 | $18.00 | $18.20 | $18.00 | $18.00 | $18.00 | 2,912 |
| 2023-07-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1 |
| 2023-07-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 191 |
| 2023-06-30 | $18.25 | $18.50 | $18.25 | $18.50 | $18.50 | 1,065 |
| 2023-06-29 | $18.50 | $18.50 | $18.00 | $18.00 | $18.00 | 2,365 |
| 2023-06-28 | $18.54 | $18.54 | $18.00 | $18.00 | $18.00 | 2,185 |
| 2023-06-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 103 |
| 2023-06-26 | $18.50 | $18.50 | $18.01 | $18.50 | $18.50 | 1,276 |
| 2023-06-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 178 |
| 2023-06-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,196 |
| 2023-06-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-06-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 531 |
| 2023-06-16 | $18.25 | $18.25 | $17.78 | $18.25 | $18.25 | 4,719 |
| 2023-06-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 24 |
| 2023-06-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 10 |
| 2023-06-13 | $18.25 | $18.50 | $18.25 | $18.50 | $18.50 | 3,220 |
| 2023-06-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 30 |
| 2023-06-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 8 |
| 2023-06-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 64 |
| 2023-06-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 50 |
| 2023-06-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 4 |
| 2023-06-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 500 |
| 2023-06-02 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 518 |
| 2023-06-01 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 207 |
| 2023-05-31 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1 |
| 2023-05-30 | $17.66 | $17.70 | $17.20 | $17.20 | $17.20 | 1,734 |
| 2023-05-26 | $18.03 | $18.09 | $17.70 | $17.70 | $17.70 | 1,021 |
| 2023-05-25 | $18.50 | $18.50 | $17.90 | $18.00 | $18.00 | 3,656 |
| 2023-05-24 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 135 |
| 2023-05-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-22 | $18.00 | $18.17 | $17.90 | $18.00 | $18.00 | 9,553 |
| 2023-05-19 | $18.25 | $18.25 | $18.00 | $18.00 | $18.00 | 4,389 |
| 2023-05-18 | $18.00 | $18.25 | $18.00 | $18.00 | $18.00 | 2,796 |
| 2023-05-17 | $17.79 | $17.84 | $17.79 | $17.84 | $17.84 | 207 |
| 2023-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 630 |
| 2023-05-15 | $18.50 | $18.50 | $17.20 | $17.82 | $17.82 | 5,144 |
| 2023-05-12 | $18.60 | $18.60 | $18.50 | $18.50 | $18.50 | 669 |
| 2023-05-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 682 |
| 2023-05-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1 |
| 2023-05-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1 |
| 2023-05-08 | $19.05 | $19.05 | $18.50 | $18.50 | $18.50 | 910 |
| 2023-05-05 | $19.00 | $19.75 | $19.00 | $19.75 | $19.75 | 612 |
| 2023-05-04 | $18.50 | $18.56 | $18.50 | $18.50 | $18.50 | 1,665 |
| 2023-05-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 10 |
| 2023-05-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 420 |
| 2023-05-01 | $19.50 | $19.75 | $18.51 | $18.51 | $18.51 | 2,548 |
| 2023-04-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 194 |
| 2023-04-27 | $18.99 | $19.49 | $18.99 | $19.49 | $19.49 | 488 |
| 2023-04-26 | $18.50 | $18.80 | $18.50 | $18.80 | $18.80 | 1,505 |
| 2023-04-25 | $18.35 | $18.35 | $18.15 | $18.15 | $18.15 | 2,066 |
| 2023-04-24 | $19.00 | $19.00 | $18.35 | $18.50 | $18.50 | 2,462 |
| 2023-04-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 251 |
| 2023-04-20 | $19.50 | $19.50 | $18.75 | $18.75 | $18.75 | 450 |
| 2023-04-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-04-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 119 |
| 2023-04-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 181 |
| 2023-04-14 | $19.50 | $19.50 | $18.28 | $18.28 | $18.28 | 826 |
| 2023-04-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-04-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 202 |
| 2023-04-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 609 |
| 2023-04-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1 |
| 2023-04-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 117 |
| 2023-04-05 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2023-04-04 | $19.00 | $19.49 | $19.00 | $19.49 | $19.49 | 1,200 |
| 2023-04-03 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 87 |
| 2023-03-31 | $18.80 | $19.00 | $18.70 | $18.96 | $18.96 | 2,103 |
| 2023-03-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 203 |
| 2023-03-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-03-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 210 |
| 2023-03-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 45 |
| 2023-03-24 | $19.00 | $19.01 | $18.27 | $19.00 | $19.00 | 6,925 |
| 2023-03-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 117 |
| 2023-03-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 586 |
| 2023-03-21 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 450 |
| 2023-03-20 | $19.46 | $19.46 | $18.28 | $18.40 | $18.40 | 1,402 |
| 2023-03-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 595 |
| 2023-03-16 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 101 |
| 2023-03-15 | $19.10 | $19.15 | $19.00 | $19.00 | $19.00 | 1,100 |
| 2023-03-14 | $19.50 | $20.50 | $19.50 | $20.50 | $20.50 | 425 |
| 2023-03-13 | $19.75 | $19.75 | $19.32 | $19.35 | $19.35 | 1,443 |
| 2023-03-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2023-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 50 |
| 2023-03-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 200 |
| 2023-03-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 300 |
| 2023-03-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 465 |
| 2023-03-03 | $20.50 | $20.50 | $20.31 | $20.50 | $20.50 | 998 |
| 2023-03-02 | $19.88 | $20.00 | $19.88 | $20.00 | $20.00 | 250 |
| 2023-03-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 500 |
| 2023-02-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-02-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,308 |
| 2023-02-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
| 2023-02-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2 |
| 2023-02-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2 |
| 2023-02-21 | $20.20 | $20.20 | $20.00 | $20.00 | $20.00 | 351 |
| 2023-02-17 | $19.58 | $20.00 | $19.58 | $20.00 | $20.00 | 985 |
| 2023-02-16 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1 |
| 2023-02-15 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-02-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 955 |
| 2023-02-13 | $20.00 | $20.10 | $19.57 | $19.57 | $19.57 | 1,565 |
| 2023-02-10 | $21.50 | $21.50 | $20.00 | $20.55 | $20.55 | 3,152 |
| 2023-02-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 10 |
| 2023-02-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-02-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-02-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,150 |
| 2023-02-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 766 |
| 2023-02-02 | $21.10 | $21.57 | $21.10 | $21.57 | $21.57 | 705 |
| 2023-02-01 | $21.49 | $22.25 | $21.43 | $22.25 | $22.25 | 4,628 |
| 2023-01-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 212 |
| 2023-01-30 | $21.50 | $21.50 | $21.49 | $21.50 | $21.50 | 844 |
| 2023-01-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 179 |
| 2023-01-26 | $21.79 | $21.79 | $20.00 | $20.00 | $20.00 | 735 |
| 2023-01-25 | $22.00 | $22.95 | $22.00 | $22.50 | $22.50 | 600 |
| 2023-01-24 | $20.26 | $20.54 | $20.26 | $20.45 | $20.45 | 1,331 |
| 2023-01-23 | $19.44 | $20.00 | $19.25 | $19.54 | $19.54 | 4,067 |
| 2023-01-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 102 |
| 2023-01-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 5 |
| 2023-01-18 | $19.75 | $19.75 | $18.75 | $18.75 | $18.75 | 9,299 |
| 2023-01-17 | $20.25 | $20.25 | $20.00 | $20.00 | $20.00 | 785 |
| 2023-01-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 75 |
| 2023-01-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-01-11 | $22.00 | $22.25 | $22.00 | $22.25 | $22.02 | 200 |
| 2023-01-10 | $20.50 | $20.50 | $19.02 | $19.75 | $19.55 | 2,218 |
| 2023-01-09 | $21.10 | $21.50 | $21.10 | $21.50 | $21.28 | 400 |
| 2023-01-06 | $19.99 | $21.05 | $19.99 | $21.00 | $20.79 | 2,355 |
| 2023-01-05 | $19.10 | $19.62 | $19.10 | $19.55 | $19.35 | 2,663 |
| 2023-01-04 | $18.76 | $19.50 | $18.76 | $19.50 | $19.30 | 2,117 |
| 2023-01-03 | $18.75 | $19.50 | $18.75 | $19.50 | $19.30 | 809 |
| 2022-12-30 | $18.75 | $19.50 | $18.75 | $19.50 | $19.30 | 500 |
| 2022-12-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.81 | 64 |
| 2022-12-28 | $19.10 | $19.10 | $19.00 | $19.00 | $18.81 | 1,000 |
| 2022-12-27 | $19.10 | $19.10 | $18.75 | $19.00 | $18.81 | 416 |
| 2022-12-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.56 | 0 |
| 2022-12-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.56 | 0 |
| 2022-12-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.56 | 100 |
| 2022-12-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.56 | 2,161 |
| 2022-12-19 | $18.80 | $18.80 | $18.80 | $18.80 | $18.61 | 0 |
| 2022-12-16 | $18.80 | $18.80 | $18.80 | $18.80 | $18.61 | 390 |
| 2022-12-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.56 | 0 |
| 2022-12-14 | $19.00 | $19.00 | $18.75 | $18.75 | $18.56 | 1,050 |
| 2022-12-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.56 | 0 |
| 2022-12-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.56 | 200 |
| 2022-12-09 | $19.38 | $19.38 | $19.00 | $19.00 | $19.00 | 287 |
| 2022-12-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2 |
| 2022-12-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-12-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2,056 |
| 2022-12-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 243 |
| 2022-12-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,063 |
| 2022-12-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 125 |
| 2022-11-30 | $18.64 | $18.75 | $18.64 | $18.75 | $18.75 | 705 |
| 2022-11-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 115 |
| 2022-11-28 | $18.32 | $18.75 | $18.32 | $18.75 | $18.75 | 200 |
| 2022-11-25 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 9 |
| 2022-11-23 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-11-22 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-11-21 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-11-18 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 70 |
| 2022-11-17 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-11-16 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-11-15 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 350 |
| 2022-11-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-11-11 | $18.50 | $19.50 | $18.50 | $19.50 | $19.50 | 453 |
| 2022-11-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 54 |
| 2022-11-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 123 |
| 2022-11-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2 |
| 2022-11-02 | $18.30 | $18.30 | $18.00 | $18.00 | $18.00 | 1,988 |
| 2022-11-01 | $19.00 | $19.00 | $18.99 | $19.00 | $19.00 | 1,766 |
| 2022-10-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 111 |
| 2022-10-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 258 |
| 2022-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 258 |
| 2022-10-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-19 | $17.99 | $18.00 | $17.99 | $18.00 | $18.00 | 628 |
| 2022-10-18 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-10-17 | $17.75 | $17.75 | $17.40 | $17.40 | $17.40 | 300 |
| 2022-10-14 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 30 |
| 2022-10-13 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 44 |
| 2022-10-12 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-10-11 | $18.01 | $18.01 | $17.55 | $17.55 | $17.55 | 425 |
| 2022-10-10 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 200 |
| 2022-10-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 10 |
| 2022-10-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 6 |
| 2022-10-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2022-10-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-03 | $18.25 | $18.25 | $18.00 | $18.00 | $18.00 | 400 |
| 2022-09-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-09-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-09-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-09-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-09-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 659 |
| 2022-09-23 | $18.50 | $18.70 | $18.50 | $18.70 | $18.70 | 1,913 |
| 2022-09-22 | $18.36 | $18.50 | $18.25 | $18.50 | $18.50 | 2,401 |
| 2022-09-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 300 |
| 2022-09-20 | $18.77 | $18.77 | $18.36 | $18.47 | $18.47 | 1,380 |
| 2022-09-19 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 117 |
| 2022-09-16 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 204 |
| 2022-09-15 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 180 |
| 2022-09-14 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2022-09-13 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 500 |
| 2022-09-12 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 415 |
| 2022-09-09 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2022-09-08 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2022-09-07 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 300 |
| 2022-09-06 | $19.00 | $19.19 | $18.78 | $18.78 | $18.78 | 484 |
| 2022-09-02 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 31 |
| 2022-09-01 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2022-08-31 | $19.09 | $19.09 | $18.78 | $18.78 | $18.78 | 4,453 |
| 2022-08-30 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2022-08-29 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 856 |
| 2022-08-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2022-08-25 | $19.10 | $19.10 | $18.77 | $18.77 | $18.77 | 900 |
| 2022-08-24 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1,300 |
| 2022-08-23 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 35 |
| 2022-08-22 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 10 |
| 2022-08-19 | $19.60 | $19.65 | $19.60 | $19.65 | $19.65 | 201 |
| 2022-08-18 | $19.00 | $19.05 | $18.80 | $19.05 | $19.05 | 813 |
| 2022-08-17 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 125 |
| 2022-08-16 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-08-15 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 525 |
| 2022-08-12 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 50 |
| 2022-08-11 | $19.00 | $19.30 | $19.00 | $19.30 | $19.30 | 450 |
| 2022-08-10 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 2022-08-09 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 87 |
| 2022-08-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1 |
| 2022-08-05 | $19.69 | $19.70 | $19.69 | $19.70 | $19.70 | 366 |
| 2022-08-04 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 100 |
| 2022-08-03 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 2 |
| 2022-08-02 | $19.00 | $19.69 | $19.00 | $19.69 | $19.69 | 748 |
| 2022-08-01 | $18.90 | $18.91 | $18.89 | $18.91 | $18.91 | 3,251 |
| 2022-07-29 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 112 |
| 2022-07-28 | $18.99 | $18.99 | $18.36 | $18.90 | $18.90 | 2,580 |
| 2022-07-27 | $18.60 | $18.99 | $18.60 | $18.99 | $18.99 | 359 |
| 2022-07-26 | $19.00 | $19.00 | $18.60 | $18.60 | $18.60 | 1,182 |
| 2022-07-25 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-07-22 | $19.35 | $19.35 | $19.30 | $19.30 | $19.30 | 200 |
| 2022-07-21 | $19.45 | $19.46 | $19.45 | $19.46 | $19.46 | 455 |
| 2022-07-20 | $19.45 | $19.49 | $19.45 | $19.49 | $19.49 | 210 |
| 2022-07-19 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 200 |
| 2022-07-18 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 101 |
| 2022-07-15 | $19.50 | $19.50 | $18.35 | $19.17 | $19.17 | 1,837 |
| 2022-07-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
| 2022-07-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.77 | 27 |
| 2022-07-12 | $20.26 | $20.26 | $20.00 | $20.00 | $19.77 | 5,136 |
| 2022-07-11 | $20.01 | $20.01 | $20.01 | $20.01 | $19.78 | 0 |
| 2022-07-08 | $20.01 | $20.01 | $20.01 | $20.01 | $19.78 | 0 |
| 2022-07-07 | $20.01 | $20.01 | $20.01 | $20.01 | $19.78 | 10 |
| 2022-07-06 | $20.01 | $20.01 | $20.01 | $20.01 | $19.78 | 1 |
| 2022-07-05 | $20.01 | $20.01 | $20.01 | $20.01 | $19.78 | 400 |
| 2022-07-01 | $20.01 | $20.01 | $20.01 | $20.01 | $19.78 | 0 |
| 2022-06-30 | $20.01 | $20.01 | $20.01 | $20.01 | $19.78 | 0 |
| 2022-06-29 | $20.01 | $20.01 | $20.01 | $20.01 | $19.78 | 310 |
| 2022-06-28 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 380 |
| 2022-06-27 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 59 |
| 2022-06-24 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 0 |
| 2022-06-23 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 0 |
| 2022-06-22 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 0 |
| 2022-06-21 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 240 |
| 2022-06-17 | $20.20 | $20.20 | $20.20 | $20.20 | $19.97 | 61 |
| 2022-06-16 | $20.20 | $20.20 | $20.20 | $20.20 | $19.97 | 65 |
| 2022-06-15 | $20.40 | $20.40 | $20.20 | $20.20 | $19.97 | 820 |
| 2022-06-14 | $20.97 | $20.97 | $20.97 | $20.97 | $20.73 | 500 |
| 2022-06-13 | $20.97 | $20.97 | $20.50 | $20.50 | $20.27 | 201 |
| 2022-06-10 | $20.97 | $20.97 | $20.97 | $20.97 | $20.73 | 0 |
| 2022-06-09 | $20.97 | $20.97 | $20.97 | $20.97 | $20.73 | 0 |
| 2022-06-08 | $20.84 | $20.97 | $20.84 | $20.97 | $20.73 | 1,060 |
| 2022-06-07 | $20.77 | $20.84 | $20.77 | $20.84 | $20.60 | 821 |
| 2022-06-06 | $20.60 | $20.60 | $20.00 | $20.00 | $19.77 | 3,261 |
| 2022-06-03 | $20.89 | $20.89 | $20.89 | $20.89 | $20.65 | 1,900 |
| 2022-06-02 | $20.65 | $20.78 | $20.65 | $20.78 | $20.54 | 200 |
| 2022-06-01 | $20.30 | $20.30 | $20.30 | $20.30 | $20.07 | 165 |
| 2022-05-31 | $20.62 | $20.62 | $20.62 | $20.62 | $20.38 | 31 |
| 2022-05-27 | $20.75 | $20.75 | $20.62 | $20.62 | $20.38 | 298 |
| 2022-05-26 | $20.75 | $20.75 | $20.75 | $20.75 | $20.51 | 1 |
| 2022-05-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.51 | 1,650 |
| 2022-05-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.77 | 509 |
| 2022-05-23 | $21.05 | $21.05 | $19.25 | $19.25 | $19.03 | 3,596 |
| 2022-05-20 | $22.50 | $22.50 | $21.00 | $21.00 | $20.76 | 2,044 |
| 2022-05-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 12 |
| 2022-05-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 0 |
| 2022-05-17 | $22.80 | $23.00 | $22.50 | $22.50 | $22.24 | 1,069 |
| 2022-05-16 | $22.65 | $22.65 | $22.50 | $22.50 | $22.24 | 470 |
| 2022-05-13 | $22.50 | $22.75 | $22.50 | $22.50 | $22.24 | 606 |
| 2022-05-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.76 | 186 |
| 2022-05-11 | $23.00 | $23.00 | $21.00 | $21.00 | $20.76 | 5,649 |
| 2022-05-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 211 |
| 2022-05-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 2,455 |
| 2022-05-06 | $23.15 | $23.27 | $23.00 | $23.00 | $22.74 | 4,008 |
| 2022-05-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 45 |
| 2022-05-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 202 |
| 2022-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 770 |
| 2022-05-02 | $23.05 | $24.60 | $23.05 | $24.60 | $24.32 | 1,227 |
| 2022-04-29 | $22.51 | $22.51 | $22.51 | $22.51 | $22.25 | 3 |
| 2022-04-28 | $24.99 | $24.99 | $22.51 | $22.51 | $22.25 | 515 |
| 2022-04-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 168 |
| 2022-04-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.44 | 0 |
| 2022-04-25 | $23.00 | $23.00 | $22.70 | $22.70 | $22.44 | 854 |
| 2022-04-22 | $24.95 | $25.00 | $24.95 | $25.00 | $24.72 | 1,000 |
| 2022-04-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 425 |
| 2022-04-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 550 |
| 2022-04-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 127 |
| 2022-04-18 | $23.27 | $23.27 | $22.82 | $23.10 | $22.84 | 536 |
| 2022-04-14 | $24.00 | $25.00 | $24.00 | $25.00 | $24.72 | 225 |
| 2022-04-13 | $23.05 | $23.05 | $23.05 | $23.05 | $22.79 | 0 |
| 2022-04-12 | $23.15 | $23.15 | $23.05 | $23.05 | $22.56 | 368 |
| 2022-04-11 | $23.05 | $23.05 | $22.95 | $22.95 | $22.46 | 232 |
| 2022-04-08 | $23.10 | $23.10 | $23.10 | $23.10 | $22.61 | 0 |
| 2022-04-07 | $23.10 | $23.10 | $23.10 | $23.10 | $22.61 | 1 |
| 2022-04-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.61 | 217 |
| 2022-04-05 | $23.00 | $23.99 | $23.00 | $23.64 | $23.14 | 841 |
| 2022-04-04 | $22.40 | $22.74 | $22.40 | $22.74 | $22.26 | 7,444 |
| 2022-04-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.51 | 100 |
| 2022-03-31 | $22.80 | $22.80 | $22.75 | $22.80 | $22.32 | 2,617 |
| 2022-03-30 | $22.80 | $22.80 | $22.75 | $22.75 | $22.27 | 254 |
| 2022-03-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.27 | 10 |
| 2022-03-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.27 | 750 |
| 2022-03-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.53 | 290 |
| 2022-03-24 | $22.76 | $22.84 | $22.00 | $22.00 | $21.53 | 2,107 |
| 2022-03-23 | $22.61 | $22.61 | $22.61 | $22.61 | $22.13 | 468 |
| 2022-03-22 | $22.32 | $22.50 | $22.25 | $22.50 | $22.02 | 1,100 |
| 2022-03-21 | $21.95 | $21.95 | $21.95 | $21.95 | $21.49 | 0 |
| 2022-03-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.49 | 0 |
| 2022-03-17 | $21.95 | $21.95 | $21.95 | $21.95 | $21.49 | 125 |
| 2022-03-16 | $22.00 | $22.31 | $22.00 | $22.31 | $21.84 | 260 |
| 2022-03-15 | $21.61 | $22.00 | $21.50 | $22.00 | $21.53 | 1,472 |
| 2022-03-14 | $21.51 | $21.51 | $21.51 | $21.51 | $21.05 | 0 |
| 2022-03-11 | $21.51 | $21.51 | $21.51 | $21.51 | $21.05 | 238 |
| 2022-03-10 | $21.50 | $21.50 | $21.48 | $21.50 | $21.05 | 11,303 |
| 2022-03-09 | $21.01 | $21.01 | $21.01 | $21.01 | $20.57 | 0 |
| 2022-03-08 | $21.01 | $21.01 | $21.01 | $21.01 | $20.57 | 75 |
| 2022-03-07 | $21.01 | $21.01 | $21.01 | $21.01 | $20.57 | 0 |
| 2022-03-04 | $21.25 | $21.25 | $21.01 | $21.01 | $20.57 | 2,203 |
| 2022-03-03 | $21.81 | $21.81 | $21.81 | $21.81 | $21.35 | 0 |
| 2022-03-02 | $21.58 | $21.81 | $21.58 | $21.81 | $21.35 | 875 |
| 2022-03-01 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 536 |
| 2022-02-28 | $21.01 | $21.01 | $21.01 | $21.01 | $20.57 | 1,592 |
| 2022-02-25 | $21.70 | $21.70 | $21.70 | $21.70 | $21.24 | 0 |
| 2022-02-24 | $21.70 | $21.70 | $21.50 | $21.70 | $21.24 | 1,315 |
| 2022-02-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.24 | 0 |
| 2022-02-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.24 | 600 |
| 2022-02-18 | $21.70 | $21.70 | $21.70 | $21.70 | $21.24 | 0 |
| 2022-02-17 | $21.75 | $21.75 | $21.70 | $21.70 | $21.24 | 600 |
| 2022-02-16 | $22.31 | $22.31 | $22.00 | $22.00 | $21.53 | 1,200 |
| 2022-02-15 | $22.31 | $22.31 | $22.31 | $22.31 | $21.84 | 10 |
| 2022-02-14 | $22.31 | $22.31 | $22.31 | $22.31 | $21.84 | 565 |
| 2022-02-11 | $22.30 | $22.30 | $22.30 | $22.30 | $21.83 | 555 |
| 2022-02-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.53 | 0 |
| 2022-02-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.53 | 0 |
| 2022-02-08 | $21.80 | $22.00 | $21.51 | $22.00 | $21.53 | 1,382 |
| 2022-02-07 | $21.91 | $22.00 | $21.91 | $22.00 | $21.53 | 340 |
| 2022-02-04 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 10 |
| 2022-02-03 | $21.81 | $21.81 | $21.75 | $21.80 | $21.34 | 400 |
| 2022-02-02 | $21.51 | $21.51 | $21.51 | $21.51 | $21.06 | 79 |
| 2022-02-01 | $22.29 | $22.99 | $21.51 | $21.51 | $21.06 | 7,204 |
| 2022-01-31 | $21.92 | $22.50 | $21.92 | $22.25 | $21.78 | 2,762 |
| 2022-01-28 | $21.92 | $21.92 | $21.92 | $21.92 | $21.46 | 283 |
| 2022-01-27 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2022-01-26 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2022-01-25 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2022-01-24 | $21.25 | $21.25 | $21.02 | $21.25 | $20.80 | 6,574 |
| 2022-01-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.05 | 247 |
| 2022-01-20 | $22.50 | $22.50 | $21.39 | $22.50 | $22.02 | 924 |
| 2022-01-19 | $22.99 | $22.99 | $22.99 | $22.99 | $22.50 | 219 |
| 2022-01-18 | $22.98 | $23.17 | $21.31 | $22.98 | $22.49 | 4,087 |
| 2022-01-14 | $23.99 | $23.99 | $23.99 | $23.99 | $23.48 | 100 |
| 2022-01-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.05 | 260 |
| 2022-01-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.83 | 306 |
| 2022-01-11 | $21.66 | $21.66 | $21.66 | $21.66 | $20.99 | 20 |
| 2022-01-10 | $21.90 | $21.90 | $21.00 | $21.66 | $20.99 | 5,615 |
| 2022-01-07 | $21.99 | $24.99 | $21.99 | $22.00 | $21.32 | 1,534 |
| 2022-01-06 | $21.50 | $21.70 | $21.50 | $21.70 | $21.03 | 1,430 |
| 2022-01-05 | $21.40 | $21.40 | $21.40 | $21.40 | $20.74 | 935 |
| 2022-01-04 | $21.50 | $21.50 | $21.50 | $21.50 | $20.83 | 100 |
| 2022-01-03 | $21.50 | $21.50 | $21.50 | $21.50 | $20.83 | 189 |
| 2021-12-31 | $20.00 | $20.64 | $20.00 | $20.60 | $19.96 | 932 |
| 2021-12-30 | $19.99 | $19.99 | $19.99 | $19.99 | $19.37 | 0 |
| 2021-12-29 | $19.99 | $19.99 | $19.99 | $19.99 | $19.37 | 0 |
| 2021-12-28 | $19.96 | $19.99 | $19.61 | $19.99 | $19.37 | 2,043 |
| 2021-12-27 | $19.96 | $19.96 | $19.96 | $19.96 | $19.34 | 331 |
| 2021-12-23 | $19.99 | $19.99 | $19.99 | $19.99 | $19.37 | 0 |
| 2021-12-22 | $19.99 | $19.99 | $19.99 | $19.99 | $19.37 | 1 |
| 2021-12-21 | $19.99 | $19.99 | $19.99 | $19.99 | $19.37 | 48 |
| 2021-12-20 | $19.85 | $19.99 | $19.85 | $19.99 | $19.37 | 525 |
| 2021-12-17 | $20.10 | $20.10 | $20.00 | $20.00 | $19.38 | 1,700 |
| 2021-12-16 | $20.39 | $20.39 | $20.39 | $20.39 | $19.76 | 1,000 |
| 2021-12-15 | $19.45 | $20.54 | $19.45 | $20.39 | $19.76 | 4,587 |
| 2021-12-14 | $19.35 | $19.35 | $19.35 | $19.35 | $18.75 | 0 |
| 2021-12-13 | $19.36 | $19.36 | $19.35 | $19.35 | $18.75 | 1,774 |
| 2021-12-10 | $19.50 | $19.50 | $19.50 | $19.50 | $18.89 | 0 |
| 2021-12-09 | $19.50 | $19.50 | $19.50 | $19.50 | $18.89 | 10 |
| 2021-12-08 | $19.50 | $19.50 | $19.50 | $19.50 | $18.89 | 202 |
| 2021-12-07 | $19.30 | $19.30 | $19.30 | $19.30 | $18.70 | 0 |
| 2021-12-06 | $19.30 | $19.30 | $19.30 | $19.30 | $18.70 | 500 |
| 2021-12-03 | $19.50 | $19.50 | $19.50 | $19.50 | $18.89 | 107 |
| 2021-12-02 | $19.25 | $19.25 | $19.25 | $19.25 | $18.65 | 0 |
| 2021-12-01 | $19.50 | $19.50 | $19.25 | $19.25 | $18.65 | 1,439 |
| 2021-11-30 | $19.02 | $19.02 | $19.02 | $19.02 | $18.43 | 0 |
| 2021-11-29 | $19.50 | $19.50 | $19.02 | $19.02 | $18.43 | 1,188 |
| 2021-11-26 | $19.45 | $19.45 | $19.02 | $19.02 | $18.43 | 2,707 |
| 2021-11-24 | $19.45 | $19.45 | $19.45 | $19.45 | $18.85 | 1,333 |
| 2021-11-23 | $19.25 | $19.25 | $19.13 | $19.13 | $18.54 | 2,127 |
| 2021-11-22 | $19.30 | $19.30 | $19.30 | $19.30 | $18.70 | 0 |
| 2021-11-19 | $19.13 | $19.30 | $19.13 | $19.30 | $18.70 | 602 |
| 2021-11-18 | $19.11 | $19.13 | $19.11 | $19.13 | $18.54 | 1,054 |
| 2021-11-17 | $20.55 | $20.55 | $20.55 | $20.55 | $19.91 | 520 |
| 2021-11-16 | $20.00 | $20.24 | $20.00 | $20.24 | $19.61 | 694 |
| 2021-11-15 | $19.49 | $19.75 | $19.49 | $19.75 | $19.14 | 921 |
| 2021-11-12 | $19.14 | $19.14 | $19.14 | $19.14 | $18.54 | 120 |
| 2021-11-11 | $19.14 | $19.14 | $19.14 | $19.14 | $18.54 | 0 |
| 2021-11-10 | $19.14 | $19.14 | $19.14 | $19.14 | $18.54 | 0 |
| 2021-11-09 | $19.14 | $19.14 | $19.14 | $19.14 | $18.54 | 0 |
| 2021-11-08 | $19.14 | $19.14 | $19.14 | $19.14 | $18.54 | 120 |
| 2021-11-05 | $19.50 | $19.50 | $19.05 | $19.18 | $18.58 | 2,302 |
| 2021-11-04 | $19.26 | $19.26 | $19.26 | $19.26 | $18.66 | 0 |
| 2021-11-03 | $19.26 | $19.26 | $19.26 | $19.26 | $18.66 | 411 |
| 2021-11-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.38 | 859 |
| 2021-11-01 | $19.99 | $20.00 | $19.99 | $20.00 | $19.38 | 859 |
| 2021-10-29 | $19.50 | $19.50 | $19.50 | $19.50 | $18.89 | 1,001 |
| 2021-10-28 | $19.50 | $19.50 | $19.01 | $19.01 | $18.42 | 368 |
| 2021-10-27 | $19.06 | $19.06 | $19.03 | $19.03 | $18.44 | 850 |
| 2021-10-26 | $19.25 | $19.56 | $19.03 | $19.20 | $18.60 | 460 |
| 2021-10-25 | $19.45 | $19.74 | $19.03 | $19.50 | $18.89 | 1,831 |
| 2021-10-22 | $19.73 | $19.74 | $19.73 | $19.74 | $19.13 | 800 |
| 2021-10-21 | $19.20 | $19.49 | $19.20 | $19.49 | $18.89 | 375 |
| 2021-10-20 | $19.19 | $19.20 | $19.19 | $19.20 | $18.60 | 250 |
| 2021-10-19 | $19.06 | $19.06 | $19.00 | $19.03 | $18.44 | 5,470 |
| 2021-10-18 | $19.00 | $19.35 | $19.00 | $19.25 | $18.65 | 337 |
| 2021-10-15 | $19.00 | $19.10 | $19.00 | $19.10 | $18.51 | 900 |
| 2021-10-14 | $19.50 | $19.75 | $19.25 | $19.25 | $18.65 | 759 |
| 2021-10-13 | $19.25 | $19.25 | $19.25 | $19.25 | $18.44 | 145 |
| 2021-10-12 | $19.60 | $19.60 | $19.25 | $19.25 | $18.44 | 360 |
| 2021-10-11 | $19.15 | $19.15 | $19.15 | $19.15 | $18.35 | 0 |
| 2021-10-08 | $19.15 | $19.15 | $19.15 | $19.15 | $18.35 | 320 |
| 2021-10-07 | $19.70 | $19.70 | $19.36 | $19.36 | $18.55 | 350 |
| 2021-10-06 | $19.50 | $19.50 | $19.40 | $19.40 | $18.59 | 831 |
| 2021-10-05 | $19.56 | $19.72 | $19.50 | $19.72 | $18.89 | 701 |
| 2021-10-04 | $19.50 | $19.50 | $19.50 | $19.50 | $18.68 | 2 |
| 2021-10-01 | $19.50 | $19.50 | $19.50 | $19.50 | $18.68 | 0 |
| 2021-09-30 | $19.50 | $19.50 | $19.50 | $19.50 | $18.68 | 16 |
| 2021-09-29 | $19.28 | $19.50 | $19.25 | $19.50 | $18.68 | 1,297 |
| 2021-09-28 | $19.25 | $19.50 | $19.25 | $19.50 | $18.68 | 495 |
| 2021-09-27 | $19.75 | $19.75 | $19.25 | $19.75 | $18.92 | 1,150 |
| 2021-09-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.16 | 500 |
| 2021-09-23 | $19.75 | $20.49 | $19.72 | $19.72 | $18.89 | 538 |
| 2021-09-22 | $19.75 | $19.75 | $19.75 | $19.75 | $18.92 | 150 |
| 2021-09-21 | $20.25 | $20.25 | $20.25 | $20.25 | $19.40 | 0 |
| 2021-09-20 | $20.25 | $20.25 | $20.25 | $20.25 | $19.40 | 4 |
| 2021-09-17 | $19.96 | $20.25 | $19.96 | $20.25 | $19.40 | 14,937 |
| 2021-09-16 | $19.96 | $19.96 | $19.96 | $19.96 | $19.12 | 325 |
| 2021-09-15 | $19.78 | $19.96 | $19.78 | $19.96 | $19.12 | 570 |
| 2021-09-14 | $19.89 | $19.89 | $19.78 | $19.78 | $18.95 | 200 |
| 2021-09-13 | $19.78 | $19.78 | $19.78 | $19.78 | $18.95 | 0 |
| 2021-09-10 | $20.00 | $20.00 | $19.78 | $19.78 | $18.95 | 1,609 |
| 2021-09-09 | $20.00 | $20.00 | $19.78 | $19.78 | $18.95 | 1,250 |
| 2021-09-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.16 | 0 |
| 2021-09-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.16 | 0 |
| 2021-09-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.16 | 80 |
| 2021-09-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.16 | 0 |
| 2021-09-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.16 | 0 |
| 2021-08-31 | $20.00 | $20.00 | $20.00 | $20.00 | $19.16 | 70 |
| 2021-08-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.16 | 124 |
| 2021-08-27 | $19.78 | $19.78 | $19.78 | $19.78 | $18.95 | 100 |
| 2021-08-26 | $19.80 | $19.80 | $19.80 | $19.80 | $18.97 | 0 |
| 2021-08-25 | $19.80 | $19.80 | $19.80 | $19.80 | $18.97 | 24 |
| 2021-08-24 | $19.80 | $19.80 | $19.80 | $19.80 | $18.97 | 305 |
| 2021-08-23 | $19.78 | $19.78 | $19.78 | $19.78 | $18.95 | 2 |
| 2021-08-20 | $19.78 | $19.78 | $19.78 | $19.78 | $18.95 | 527 |
| 2021-08-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.16 | 244 |
| 2021-08-18 | $20.29 | $20.29 | $20.29 | $20.29 | $19.44 | 0 |
| 2021-08-17 | $20.29 | $20.29 | $20.29 | $20.29 | $19.44 | 0 |
| 2021-08-16 | $20.00 | $20.29 | $20.00 | $20.29 | $19.44 | 660 |
| 2021-08-13 | $19.76 | $19.76 | $19.76 | $19.76 | $18.93 | 20 |
| 2021-08-12 | $19.76 | $19.76 | $19.76 | $19.76 | $18.93 | 0 |
| 2021-08-11 | $19.76 | $19.76 | $19.76 | $19.76 | $18.93 | 20 |
| 2021-08-10 | $19.76 | $19.76 | $19.76 | $19.76 | $18.93 | 200 |
| 2021-08-09 | $20.00 | $20.00 | $19.76 | $19.76 | $18.93 | 335 |
| 2021-08-06 | $19.81 | $19.81 | $19.76 | $19.76 | $18.93 | 900 |
| 2021-08-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.16 | 100 |
| 2021-08-04 | $20.20 | $20.20 | $19.76 | $19.76 | $18.93 | 431 |
| 2021-08-03 | $20.15 | $20.15 | $20.15 | $20.15 | $19.30 | 177 |
| 2021-08-02 | $22.58 | $22.58 | $20.01 | $20.01 | $19.17 | 1,587 |
| 2021-07-30 | $18.50 | $22.60 | $18.50 | $19.76 | $18.93 | 4,300 |
| 2021-07-29 | $19.25 | $19.25 | $19.25 | $19.25 | $18.44 | 218 |
| 2021-07-28 | $18.75 | $18.88 | $18.75 | $18.75 | $17.96 | 1,101 |
| 2021-07-27 | $18.98 | $18.98 | $18.98 | $18.98 | $18.18 | 528 |
| 2021-07-26 | $18.98 | $18.98 | $18.98 | $18.98 | $18.18 | 100 |
| 2021-07-23 | $18.75 | $18.75 | $18.75 | $18.75 | $17.96 | 0 |
| 2021-07-22 | $18.30 | $18.75 | $18.30 | $18.75 | $17.96 | 5,089 |
| 2021-07-21 | $19.03 | $19.03 | $19.03 | $19.03 | $18.23 | 2 |
| 2021-07-20 | $18.83 | $19.03 | $18.83 | $19.03 | $18.23 | 501 |
| 2021-07-19 | $19.50 | $19.50 | $18.63 | $19.03 | $18.23 | 4,846 |
| 2021-07-16 | $19.65 | $19.65 | $19.50 | $19.50 | $18.68 | 250 |
| 2021-07-15 | $19.75 | $19.75 | $19.50 | $19.50 | $18.68 | 903 |
| 2021-07-14 | $19.75 | $19.75 | $19.75 | $19.75 | $18.92 | 458 |
| 2021-07-13 | $20.10 | $20.10 | $20.10 | $20.10 | $19.04 | 12 |
| 2021-07-12 | $20.10 | $20.10 | $20.10 | $20.10 | $19.04 | 0 |
| 2021-07-09 | $20.10 | $20.10 | $20.10 | $20.10 | $19.04 | 100 |
| 2021-07-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.95 | 101 |
| 2021-07-07 | $20.75 | $20.75 | $20.00 | $20.00 | $18.95 | 1,273 |
| 2021-07-06 | $20.00 | $20.00 | $20.00 | $20.00 | $18.95 | 50 |
| 2021-07-02 | $20.00 | $20.00 | $20.00 | $20.00 | $18.95 | 68 |
| 2021-07-01 | $20.25 | $20.25 | $20.00 | $20.00 | $18.95 | 575 |
| 2021-06-30 | $21.24 | $21.25 | $21.24 | $21.25 | $20.13 | 468 |
| 2021-06-29 | $19.92 | $21.00 | $19.80 | $21.00 | $19.90 | 1,001 |
| 2021-06-28 | $19.84 | $19.92 | $19.84 | $19.92 | $18.87 | 251 |
| 2021-06-25 | $19.84 | $19.84 | $19.84 | $19.84 | $18.80 | 0 |
| 2021-06-24 | $19.84 | $19.84 | $19.84 | $19.84 | $18.80 | 286 |
| 2021-06-23 | $19.84 | $19.84 | $19.84 | $19.84 | $18.80 | 704 |
| 2021-06-22 | $19.60 | $19.65 | $19.25 | $19.35 | $18.33 | 1,200 |
| 2021-06-21 | $19.55 | $19.55 | $19.55 | $19.55 | $18.52 | 86 |
| 2021-06-18 | $19.55 | $19.55 | $19.55 | $19.55 | $18.52 | 551 |
| 2021-06-17 | $20.00 | $20.00 | $20.00 | $20.00 | $18.95 | 258 |
| 2021-06-16 | $21.00 | $21.00 | $19.10 | $20.00 | $18.95 | 2,516 |
| 2021-06-15 | $21.00 | $22.90 | $20.90 | $22.90 | $21.69 | 2,851 |
| 2021-06-14 | $20.00 | $20.00 | $20.00 | $20.00 | $18.95 | 1,498 |
| 2021-06-11 | $19.50 | $19.50 | $19.50 | $19.50 | $18.48 | 0 |
| 2021-06-10 | $19.50 | $19.50 | $19.50 | $19.50 | $18.48 | 5 |
| 2021-06-09 | $19.50 | $19.50 | $19.50 | $19.50 | $18.48 | 100 |
| 2021-06-08 | $19.50 | $19.50 | $19.50 | $19.50 | $18.48 | 135 |
| 2021-06-07 | $19.50 | $19.50 | $19.50 | $19.50 | $18.48 | 35 |
| 2021-06-04 | $19.50 | $19.50 | $19.50 | $19.50 | $18.48 | 0 |
| 2021-06-03 | $19.50 | $19.50 | $19.50 | $19.50 | $18.48 | 0 |
| 2021-06-02 | $19.40 | $19.50 | $19.40 | $19.50 | $18.48 | 925 |
| 2021-06-01 | $19.40 | $19.40 | $19.40 | $19.40 | $18.38 | 151 |
| 2021-05-28 | $19.05 | $19.05 | $19.05 | $19.05 | $18.05 | 0 |
| 2021-05-27 | $19.23 | $19.23 | $19.05 | $19.05 | $18.05 | 501 |
| 2021-05-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.00 | 175 |
| 2021-05-25 | $18.76 | $18.76 | $18.76 | $18.76 | $17.77 | 10 |
| 2021-05-24 | $19.50 | $19.50 | $18.76 | $18.76 | $17.77 | 782 |
| 2021-05-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.00 | 200 |
| 2021-05-20 | $18.63 | $18.63 | $18.63 | $18.63 | $17.65 | 0 |
| 2021-05-19 | $18.63 | $18.63 | $18.63 | $18.63 | $17.65 | 0 |
| 2021-05-18 | $18.63 | $18.63 | $18.63 | $18.63 | $17.65 | 85 |
| 2021-05-17 | $18.63 | $18.63 | $18.63 | $18.63 | $17.65 | 2,005 |
| 2021-05-14 | $18.63 | $18.63 | $18.63 | $18.63 | $17.65 | 13 |
| 2021-05-13 | $18.63 | $18.63 | $18.63 | $18.63 | $17.65 | 2,050 |
| 2021-05-12 | $19.15 | $19.15 | $18.50 | $18.50 | $17.53 | 4,171 |
| 2021-05-11 | $19.50 | $19.50 | $19.48 | $19.50 | $18.48 | 832 |
| 2021-05-10 | $19.05 | $19.05 | $19.05 | $19.05 | $18.05 | 13 |
| 2021-05-07 | $19.05 | $19.05 | $19.05 | $19.05 | $18.05 | 3 |
| 2021-05-06 | $19.50 | $19.50 | $19.05 | $19.05 | $18.05 | 1,156 |
| 2021-05-05 | $19.50 | $19.50 | $19.50 | $19.50 | $18.48 | 2 |
| 2021-05-04 | $19.49 | $19.50 | $19.49 | $19.50 | $18.48 | 1,095 |
| 2021-05-03 | $19.24 | $19.50 | $18.60 | $19.50 | $18.48 | 1,886 |
| 2021-04-30 | $18.99 | $18.99 | $18.99 | $18.99 | $17.99 | 3 |
| 2021-04-29 | $18.99 | $18.99 | $18.99 | $18.99 | $17.99 | 218 |
| 2021-04-28 | $19.08 | $19.08 | $19.08 | $19.08 | $18.08 | 189 |
| 2021-04-27 | $18.59 | $18.75 | $18.57 | $18.57 | $17.59 | 2,630 |
| 2021-04-26 | $19.40 | $19.40 | $19.00 | $19.00 | $18.00 | 700 |
| 2021-04-23 | $19.75 | $19.75 | $19.50 | $19.50 | $18.48 | 1,027 |
| 2021-04-22 | $19.70 | $19.70 | $19.70 | $19.70 | $18.66 | 165 |
| 2021-04-21 | $19.65 | $19.75 | $19.65 | $19.75 | $18.71 | 290 |
| 2021-04-20 | $19.50 | $19.50 | $19.50 | $19.50 | $18.48 | 151 |
| 2021-04-19 | $18.50 | $18.50 | $18.50 | $18.50 | $17.53 | 1 |
| 2021-04-16 | $19.29 | $19.40 | $18.50 | $18.50 | $17.53 | 1,639 |
| 2021-04-15 | $19.75 | $19.75 | $19.50 | $19.50 | $18.48 | 3,555 |
| 2021-04-14 | $20.00 | $20.00 | $19.50 | $19.50 | $18.48 | 6,972 |
| 2021-04-13 | $20.00 | $20.00 | $19.60 | $20.00 | $18.74 | 2,803 |
| 2021-04-12 | $20.60 | $20.60 | $20.00 | $20.00 | $18.74 | 4,250 |
| 2021-04-09 | $21.73 | $21.73 | $20.01 | $20.60 | $19.30 | 851 |
| 2021-04-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.74 | 1,521 |
| 2021-04-07 | $19.70 | $19.98 | $19.50 | $19.50 | $18.27 | 2,406 |
| 2021-04-06 | $19.50 | $19.50 | $19.50 | $19.50 | $18.27 | 4,320 |
| 2021-04-05 | $19.19 | $19.19 | $19.19 | $19.19 | $17.98 | 395 |
| 2021-04-01 | $19.07 | $19.19 | $19.07 | $19.19 | $17.98 | 600 |
| 2021-03-31 | $18.82 | $18.82 | $18.73 | $18.73 | $17.55 | 200 |
| 2021-03-30 | $17.60 | $18.00 | $17.60 | $18.00 | $16.86 | 8,986 |
| 2021-03-29 | $17.50 | $17.54 | $17.50 | $17.54 | $16.43 | 211 |
| 2021-03-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.40 | 100 |
| 2021-03-25 | $17.10 | $17.10 | $17.10 | $17.10 | $16.02 | 5 |
| 2021-03-24 | $17.10 | $17.10 | $17.10 | $17.10 | $16.02 | 100 |
| 2021-03-23 | $17.35 | $18.00 | $16.50 | $17.00 | $15.93 | 6,218 |
| 2021-03-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.40 | 400 |
| 2021-03-19 | $17.25 | $17.25 | $17.25 | $17.25 | $16.16 | 203 |
| 2021-03-18 | $16.70 | $17.00 | $16.65 | $17.00 | $15.93 | 2,741 |
| 2021-03-17 | $17.00 | $17.00 | $16.70 | $16.70 | $15.65 | 585 |
| 2021-03-16 | $17.20 | $17.20 | $17.20 | $17.20 | $16.11 | 206 |
| 2021-03-15 | $18.00 | $18.35 | $18.00 | $18.35 | $17.19 | 625 |
| 2021-03-12 | $17.75 | $17.75 | $17.16 | $17.16 | $16.08 | 900 |
| 2021-03-11 | $17.50 | $19.99 | $17.50 | $18.55 | $17.38 | 1,232 |
| 2021-03-10 | $17.35 | $17.35 | $17.35 | $17.35 | $16.25 | 830 |
| 2021-03-09 | $16.88 | $17.35 | $16.60 | $17.35 | $16.25 | 16,344 |
| 2021-03-08 | $17.00 | $17.70 | $16.88 | $16.88 | $15.81 | 1,525 |
| 2021-03-05 | $16.70 | $17.00 | $16.70 | $17.00 | $15.93 | 801 |
| 2021-03-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.46 | 0 |
| 2021-03-03 | $16.50 | $16.50 | $16.50 | $16.50 | $15.46 | 502 |
| 2021-03-02 | $16.60 | $16.60 | $16.00 | $16.50 | $15.46 | 11,987 |
| 2021-03-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.46 | 300 |
| 2021-02-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.46 | 0 |
| 2021-02-25 | $16.55 | $16.55 | $16.55 | $16.55 | $15.51 | 101 |
| 2021-02-24 | $16.55 | $16.55 | $16.55 | $16.55 | $15.51 | 101 |
| 2021-02-23 | $15.50 | $15.50 | $15.50 | $15.50 | $14.52 | 1,600 |
| 2021-02-22 | $16.55 | $16.55 | $15.25 | $15.50 | $14.52 | 4,169 |
| 2021-02-19 | $16.25 | $16.25 | $16.25 | $16.25 | $15.22 | 133 |
| 2021-02-18 | $16.25 | $16.25 | $16.25 | $16.25 | $15.22 | 1,934 |
| 2021-02-17 | $16.30 | $16.30 | $16.25 | $16.25 | $15.22 | 1,934 |
| 2021-02-16 | $16.00 | $16.00 | $16.00 | $16.00 | $14.99 | 209 |
| 2021-02-12 | $15.48 | $16.55 | $15.48 | $16.55 | $15.51 | 3,151 |
| 2021-02-11 | $15.95 | $16.00 | $15.00 | $15.20 | $14.24 | 2,356 |
| 2021-02-10 | $15.34 | $15.96 | $15.34 | $15.38 | $14.41 | 156 |
| 2021-02-09 | $15.38 | $15.38 | $15.38 | $15.38 | $14.41 | 0 |
| 2021-02-08 | $15.38 | $15.38 | $15.38 | $15.38 | $14.41 | 156 |
| 2021-02-05 | $15.50 | $15.50 | $15.50 | $15.50 | $14.52 | 84 |
| 2021-02-04 | $15.25 | $15.50 | $15.25 | $15.50 | $14.52 | 1,662 |
| 2021-02-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.05 | 202 |
| 2021-02-02 | $14.84 | $14.84 | $14.75 | $14.75 | $13.82 | 890 |
| 2021-02-01 | $15.40 | $15.40 | $15.00 | $15.00 | $14.05 | 3,430 |
| 2021-01-29 | $15.30 | $15.30 | $15.30 | $15.30 | $14.33 | 7 |
| 2021-01-28 | $15.20 | $15.30 | $15.20 | $15.30 | $14.33 | 250 |
| 2021-01-27 | $15.20 | $15.20 | $15.20 | $15.20 | $14.24 | 190 |
| 2021-01-26 | $14.80 | $14.80 | $14.80 | $14.80 | $13.87 | 35 |
| 2021-01-25 | $14.80 | $14.80 | $14.80 | $14.80 | $13.87 | 27 |
| 2021-01-22 | $14.80 | $14.80 | $14.80 | $14.80 | $13.87 | 185 |
| 2021-01-21 | $14.80 | $14.80 | $14.80 | $14.80 | $13.87 | 175 |
| 2021-01-20 | $15.00 | $15.00 | $14.80 | $14.80 | $13.87 | 1,763 |
| 2021-01-19 | $15.15 | $15.15 | $15.00 | $15.00 | $14.05 | 671 |
| 2021-01-15 | $15.13 | $15.13 | $15.13 | $15.13 | $14.17 | 62 |
| 2021-01-14 | $14.66 | $15.13 | $14.66 | $15.00 | $14.05 | 770 |
| 2021-01-13 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 0 |
| 2021-01-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 770 |
| 2021-01-11 | $15.00 | $15.70 | $14.95 | $14.95 | $13.83 | 1,100 |
| 2021-01-08 | $14.85 | $14.85 | $14.75 | $14.75 | $13.65 | 312 |
| 2021-01-07 | $14.85 | $14.85 | $14.85 | $14.85 | $13.74 | 0 |
| 2021-01-06 | $14.90 | $15.50 | $14.85 | $14.85 | $13.74 | 1,802 |
| 2021-01-05 | $14.98 | $14.98 | $14.50 | $14.50 | $13.41 | 1,267 |
| 2021-01-04 | $14.80 | $14.80 | $14.80 | $14.80 | $13.69 | 116 |
| 2020-12-31 | $14.80 | $14.85 | $14.80 | $14.85 | $13.56 | 350 |
| 2020-12-30 | $14.82 | $14.82 | $14.50 | $14.50 | $13.24 | 618 |
| 2020-12-29 | $14.50 | $14.80 | $14.50 | $14.80 | $13.52 | 883 |
| 2020-12-28 | $15.00 | $15.01 | $14.17 | $14.40 | $13.15 | 9,583 |
| 2020-12-24 | $15.09 | $15.09 | $15.00 | $15.00 | $13.70 | 3,600 |
| 2020-12-23 | $15.06 | $15.06 | $15.06 | $15.06 | $13.76 | 21 |
| 2020-12-22 | $15.06 | $15.06 | $15.06 | $15.06 | $13.76 | 1 |
| 2020-12-21 | $15.06 | $15.06 | $15.06 | $15.06 | $13.76 | 271 |
| 2020-12-18 | $15.00 | $15.00 | $15.00 | $15.00 | $13.70 | 80 |
| 2020-12-17 | $15.04 | $15.04 | $15.00 | $15.00 | $13.70 | 200 |
| 2020-12-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.70 | 0 |
| 2020-12-15 | $14.99 | $15.00 | $14.99 | $15.00 | $13.70 | 2,202 |
| 2020-12-14 | $14.89 | $14.99 | $14.89 | $14.99 | $13.69 | 200 |
| 2020-12-11 | $14.80 | $14.85 | $14.80 | $14.80 | $13.52 | 2,735 |
| 2020-12-10 | $14.89 | $14.89 | $14.89 | $14.89 | $13.60 | 5 |
| 2020-12-09 | $14.89 | $14.89 | $14.89 | $14.89 | $13.60 | 232 |
| 2020-12-08 | $15.05 | $15.05 | $14.33 | $14.89 | $13.60 | 1,017 |
| 2020-12-07 | $15.39 | $15.39 | $14.75 | $14.75 | $13.47 | 1,171 |
| 2020-12-04 | $15.26 | $15.26 | $15.26 | $15.26 | $13.94 | 42 |
| 2020-12-03 | $15.26 | $15.26 | $15.26 | $15.26 | $13.94 | 467 |
| 2020-12-02 | $15.00 | $15.00 | $15.00 | $15.00 | $13.70 | 10 |
| 2020-12-01 | $15.00 | $15.00 | $15.00 | $15.00 | $13.70 | 129 |
| 2020-11-30 | $15.35 | $15.35 | $15.25 | $15.25 | $13.93 | 200 |
| 2020-11-27 | $15.50 | $15.50 | $15.50 | $15.50 | $14.16 | 17 |
| 2020-11-25 | $15.49 | $15.50 | $15.49 | $15.50 | $14.16 | 201 |
| 2020-11-24 | $15.45 | $15.50 | $14.61 | $14.61 | $13.35 | 1,587 |
| 2020-11-23 | $15.76 | $15.76 | $15.76 | $15.76 | $14.40 | 1,000 |
| 2020-11-20 | $14.56 | $14.58 | $14.56 | $14.58 | $13.32 | 767 |
| 2020-11-19 | $14.99 | $15.00 | $14.99 | $15.00 | $13.70 | 3,987 |
| 2020-11-18 | $14.50 | $14.55 | $14.48 | $14.55 | $13.29 | 491 |
| 2020-11-17 | $14.39 | $14.40 | $14.39 | $14.40 | $13.15 | 390 |
| 2020-11-16 | $14.39 | $14.39 | $14.39 | $14.39 | $13.14 | 0 |
| 2020-11-13 | $14.39 | $14.39 | $14.39 | $14.39 | $13.14 | 0 |
| 2020-11-12 | $14.39 | $14.39 | $14.39 | $14.39 | $13.14 | 140 |
| 2020-11-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.79 | 260 |
| 2020-11-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.79 | 305 |
| 2020-11-09 | $13.76 | $13.76 | $13.76 | $13.76 | $12.57 | 2 |
| 2020-11-06 | $13.76 | $13.76 | $13.76 | $13.76 | $12.57 | 573 |
| 2020-11-05 | $13.77 | $13.77 | $13.75 | $13.76 | $12.57 | 1,279 |
| 2020-11-04 | $13.88 | $13.90 | $13.88 | $13.90 | $12.70 | 624 |
| 2020-11-03 | $13.90 | $13.90 | $13.90 | $13.90 | $12.70 | 512 |
| 2020-11-02 | $14.24 | $14.35 | $14.24 | $14.35 | $13.11 | 1,034 |
| 2020-10-30 | $13.50 | $13.50 | $13.50 | $13.50 | $12.33 | 100 |
| 2020-10-29 | $14.00 | $14.00 | $13.50 | $13.50 | $12.33 | 450 |
| 2020-10-28 | $14.00 | $14.00 | $13.00 | $13.01 | $11.88 | 5,992 |
| 2020-10-27 | $14.00 | $14.00 | $14.00 | $14.00 | $12.79 | 0 |
| 2020-10-26 | $14.00 | $14.00 | $14.00 | $14.00 | $12.79 | 600 |
| 2020-10-23 | $14.00 | $14.00 | $14.00 | $14.00 | $12.79 | 0 |
| 2020-10-22 | $14.50 | $14.50 | $14.00 | $14.00 | $12.79 | 565 |
| 2020-10-21 | $14.50 | $14.50 | $14.50 | $14.50 | $13.24 | 350 |
| 2020-10-20 | $14.50 | $14.50 | $14.50 | $14.50 | $13.24 | 0 |
| 2020-10-19 | $14.50 | $14.50 | $14.50 | $14.50 | $13.24 | 200 |
| 2020-10-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.70 | 100 |
| 2020-10-15 | $14.50 | $14.50 | $14.50 | $14.50 | $13.24 | 186 |
| 2020-10-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.24 | 0 |
| 2020-10-13 | $14.50 | $14.50 | $14.50 | $14.50 | $13.07 | 0 |
| 2020-10-12 | $14.50 | $14.50 | $14.50 | $14.50 | $13.07 | 300 |
| 2020-10-09 | $14.98 | $14.98 | $14.98 | $14.98 | $13.51 | 0 |
| 2020-10-08 | $14.25 | $14.98 | $14.00 | $14.98 | $13.51 | 566 |
| 2020-10-07 | $15.00 | $15.00 | $15.00 | $15.00 | $13.52 | 462 |
| 2020-10-06 | $15.25 | $15.40 | $15.25 | $15.40 | $13.88 | 500 |
| 2020-10-05 | $14.00 | $15.40 | $14.00 | $15.40 | $13.88 | 201 |
| 2020-10-02 | $13.90 | $13.90 | $13.90 | $13.90 | $12.53 | 151 |
| 2020-10-01 | $13.50 | $13.95 | $13.50 | $13.50 | $12.17 | 706 |
| 2020-09-30 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 0 |
| 2020-09-29 | $12.86 | $12.86 | $12.75 | $12.75 | $11.50 | 3,243 |
| 2020-09-28 | $12.94 | $14.00 | $12.94 | $14.00 | $12.62 | 1,619 |
| 2020-09-25 | $12.80 | $12.80 | $12.80 | $12.80 | $11.54 | 100 |
| 2020-09-24 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 0 |
| 2020-09-23 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 0 |
| 2020-09-22 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 0 |
| 2020-09-21 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 0 |
| 2020-09-18 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 0 |
| 2020-09-17 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 1,842 |
| 2020-09-16 | $12.80 | $12.80 | $12.80 | $12.80 | $11.54 | 850 |
| 2020-09-15 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 3,277 |
| 2020-09-14 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 0 |
| 2020-09-11 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 2,186 |
| 2020-09-10 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 0 |
| 2020-09-09 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 500 |
| 2020-09-08 | $12.75 | $12.75 | $12.60 | $12.60 | $11.36 | 837 |
| 2020-09-04 | $12.60 | $12.60 | $12.60 | $12.60 | $11.36 | 188 |
| 2020-09-03 | $12.94 | $12.94 | $12.94 | $12.94 | $11.67 | 215 |
| 2020-09-02 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 0 |
| 2020-09-01 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 0 |
| 2020-08-31 | $12.75 | $12.75 | $12.75 | $12.75 | $11.50 | 359 |
| 2020-08-28 | $12.65 | $12.65 | $12.65 | $12.65 | $11.41 | 0 |
| 2020-08-27 | $12.65 | $12.65 | $12.65 | $12.65 | $11.41 | 1 |
| 2020-08-26 | $12.65 | $12.65 | $12.65 | $12.65 | $11.41 | 0 |
| 2020-08-25 | $12.71 | $12.71 | $12.60 | $12.65 | $11.41 | 600 |
| 2020-08-24 | $12.71 | $12.75 | $12.71 | $12.75 | $11.50 | 500 |
| 2020-08-21 | $12.80 | $12.80 | $12.80 | $12.80 | $11.54 | 172 |
| 2020-08-20 | $12.80 | $12.80 | $12.80 | $12.80 | $11.54 | 1 |
| 2020-08-19 | $12.99 | $12.99 | $12.80 | $12.80 | $11.54 | 365 |
| 2020-08-18 | $12.88 | $12.88 | $12.88 | $12.88 | $11.61 | 0 |
| 2020-08-17 | $12.88 | $12.88 | $12.88 | $12.88 | $11.61 | 462 |
| 2020-08-14 | $13.05 | $13.05 | $12.60 | $12.60 | $11.36 | 3,278 |
| 2020-08-13 | $12.95 | $12.95 | $12.86 | $12.86 | $11.59 | 261 |
| 2020-08-12 | $13.05 | $13.05 | $13.05 | $13.05 | $11.77 | 233 |
| 2020-08-11 | $13.05 | $13.05 | $13.00 | $13.00 | $11.72 | 1,352 |
| 2020-08-10 | $13.00 | $13.00 | $13.00 | $13.00 | $11.72 | 210 |
| 2020-08-07 | $13.20 | $13.20 | $13.05 | $13.05 | $11.77 | 475 |
| 2020-08-06 | $13.01 | $13.20 | $13.01 | $13.20 | $11.90 | 610 |
| 2020-08-05 | $13.01 | $13.48 | $13.01 | $13.48 | $12.15 | 452 |
| 2020-08-04 | $13.26 | $13.26 | $13.01 | $13.01 | $11.73 | 742 |
| 2020-08-03 | $13.99 | $14.19 | $13.30 | $13.93 | $12.56 | 1,305 |
| 2020-07-31 | $14.00 | $14.00 | $14.00 | $14.00 | $12.62 | 0 |
| 2020-07-30 | $14.00 | $14.24 | $14.00 | $14.00 | $12.62 | 711 |
| 2020-07-29 | $13.75 | $13.75 | $13.75 | $13.75 | $12.40 | 100 |
| 2020-07-28 | $13.75 | $13.75 | $13.75 | $13.75 | $12.40 | 41 |
| 2020-07-27 | $13.75 | $13.75 | $13.75 | $13.75 | $12.40 | 0 |
| 2020-07-24 | $13.75 | $13.75 | $13.75 | $13.75 | $12.40 | 144 |
| 2020-07-23 | $13.50 | $13.50 | $13.50 | $13.50 | $12.17 | 300 |
| 2020-07-22 | $13.00 | $13.50 | $13.00 | $13.50 | $12.17 | 800 |
| 2020-07-21 | $13.10 | $13.10 | $13.00 | $13.00 | $11.72 | 1,204 |
| 2020-07-20 | $13.50 | $13.50 | $13.50 | $13.50 | $12.17 | 5 |
| 2020-07-17 | $13.50 | $13.50 | $13.50 | $13.50 | $12.17 | 400 |
| 2020-07-16 | $13.75 | $13.75 | $13.75 | $13.75 | $12.40 | 218 |
| 2020-07-15 | $13.50 | $13.50 | $13.50 | $13.50 | $12.17 | 601 |
| 2020-07-14 | $13.50 | $13.50 | $13.50 | $13.50 | $12.17 | 508 |
| 2020-07-13 | $13.49 | $13.49 | $13.49 | $13.49 | $11.99 | 10 |
| 2020-07-10 | $13.49 | $13.49 | $13.49 | $13.49 | $11.99 | 20 |
| 2020-07-09 | $13.49 | $13.49 | $13.49 | $13.49 | $11.99 | 42 |
| 2020-07-08 | $13.49 | $13.49 | $13.49 | $13.49 | $11.99 | 100 |
| 2020-07-07 | $13.26 | $13.26 | $13.00 | $13.00 | $11.56 | 1,258 |
| 2020-07-06 | $13.40 | $13.40 | $13.40 | $13.40 | $11.91 | 16 |
| 2020-07-02 | $13.40 | $13.40 | $13.40 | $13.40 | $11.91 | 0 |
| 2020-07-01 | $13.40 | $13.40 | $13.40 | $13.40 | $11.91 | 300 |
| 2020-06-30 | $13.50 | $13.50 | $13.50 | $13.50 | $12.00 | 0 |
| 2020-06-29 | $13.50 | $13.50 | $13.50 | $13.50 | $12.00 | 0 |
| 2020-06-26 | $13.50 | $13.50 | $13.50 | $13.50 | $12.00 | 293 |
| 2020-06-25 | $13.50 | $13.55 | $13.50 | $13.55 | $12.05 | 1,980 |
| 2020-06-24 | $13.40 | $13.40 | $13.40 | $13.40 | $11.91 | 1 |
| 2020-06-23 | $13.80 | $13.80 | $13.40 | $13.40 | $11.91 | 700 |
| 2020-06-22 | $13.76 | $13.76 | $13.75 | $13.75 | $12.23 | 2,081 |
| 2020-06-19 | $13.75 | $13.75 | $13.75 | $13.75 | $12.23 | 17 |
| 2020-06-18 | $13.99 | $13.99 | $13.75 | $13.75 | $12.23 | 1,683 |
| 2020-06-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.45 | 1,054 |
| 2020-06-16 | $14.00 | $14.00 | $14.00 | $14.00 | $12.45 | 0 |
| 2020-06-15 | $13.75 | $14.00 | $13.75 | $14.00 | $12.45 | 2,194 |
| 2020-06-12 | $13.75 | $13.75 | $13.75 | $13.75 | $12.23 | 0 |
| 2020-06-11 | $13.75 | $13.88 | $13.75 | $13.75 | $12.23 | 2,125 |
| 2020-06-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.45 | 100 |
| 2020-06-09 | $13.90 | $13.90 | $13.90 | $13.90 | $12.36 | 0 |
| 2020-06-08 | $13.89 | $13.90 | $13.89 | $13.90 | $12.36 | 300 |
| 2020-06-05 | $13.50 | $13.50 | $13.50 | $13.50 | $12.00 | 1 |
| 2020-06-04 | $13.50 | $13.50 | $13.50 | $13.50 | $12.00 | 347 |
| 2020-06-03 | $13.50 | $13.50 | $13.50 | $13.50 | $12.00 | 252 |
| 2020-06-02 | $13.40 | $13.40 | $13.40 | $13.40 | $11.91 | 318 |
| 2020-06-01 | $13.50 | $13.50 | $13.50 | $13.50 | $12.00 | 20 |
| 2020-05-29 | $12.20 | $13.50 | $12.20 | $13.50 | $12.00 | 806 |
| 2020-05-28 | $12.20 | $12.20 | $12.20 | $12.20 | $10.85 | 200 |
| 2020-05-27 | $11.71 | $12.20 | $11.71 | $12.20 | $10.85 | 4,135 |
| 2020-05-26 | $12.20 | $12.20 | $12.20 | $12.20 | $10.85 | 800 |
| 2020-05-22 | $12.20 | $12.20 | $12.20 | $12.20 | $10.85 | 0 |
| 2020-05-21 | $12.21 | $12.21 | $12.20 | $12.20 | $10.85 | 1,029 |
| 2020-05-20 | $12.40 | $12.40 | $12.40 | $12.40 | $11.02 | 327 |
| 2020-05-19 | $12.20 | $12.20 | $12.20 | $12.20 | $10.85 | 0 |
| 2020-05-18 | $12.40 | $12.40 | $12.20 | $12.20 | $10.85 | 383 |
| 2020-05-15 | $12.45 | $12.45 | $12.45 | $12.45 | $11.07 | 0 |
| 2020-05-14 | $12.00 | $12.45 | $12.00 | $12.45 | $11.07 | 1,335 |
| 2020-05-13 | $12.01 | $12.01 | $12.00 | $12.00 | $10.67 | 400 |
| 2020-05-12 | $12.00 | $12.00 | $12.00 | $12.00 | $10.67 | 425 |
| 2020-05-11 | $12.00 | $12.00 | $12.00 | $12.00 | $10.67 | 2,010 |
| 2020-05-08 | $12.30 | $12.30 | $12.00 | $12.00 | $10.67 | 601 |
| 2020-05-07 | $12.45 | $12.45 | $12.30 | $12.30 | $10.94 | 221 |
| 2020-05-06 | $12.25 | $12.25 | $12.25 | $12.25 | $10.89 | 100 |
| 2020-05-05 | $12.00 | $12.00 | $12.00 | $12.00 | $10.67 | 2,228 |
| 2020-05-04 | $12.00 | $12.00 | $11.70 | $11.70 | $10.40 | 845 |
| 2020-05-01 | $12.60 | $12.65 | $12.45 | $12.45 | $11.07 | 1,409 |
| 2020-04-30 | $11.60 | $11.60 | $11.60 | $11.60 | $10.31 | 1 |
| 2020-04-29 | $12.00 | $12.75 | $11.60 | $11.60 | $10.31 | 6,867 |
| 2020-04-28 | $11.75 | $11.90 | $11.75 | $11.90 | $10.58 | 351 |
| 2020-04-27 | $11.70 | $11.70 | $11.70 | $11.70 | $10.40 | 720 |
| 2020-04-24 | $11.50 | $11.50 | $11.50 | $11.50 | $10.22 | 350 |
| 2020-04-23 | $11.45 | $11.70 | $11.42 | $11.70 | $10.40 | 631 |
| 2020-04-22 | $11.45 | $11.45 | $11.45 | $11.45 | $10.18 | 39 |
| 2020-04-21 | $11.36 | $11.50 | $11.36 | $11.45 | $10.18 | 653 |
| 2020-04-20 | $12.54 | $12.54 | $10.40 | $11.75 | $10.45 | 18,357 |
| 2020-04-17 | $14.00 | $14.00 | $13.00 | $13.05 | $11.60 | 1,556 |
| 2020-04-16 | $13.70 | $13.80 | $13.70 | $13.80 | $12.27 | 400 |
| 2020-04-15 | $13.50 | $13.50 | $13.50 | $13.50 | $12.00 | 0 |
| 2020-04-14 | $13.15 | $13.50 | $13.07 | $13.50 | $12.00 | 811 |
| 2020-04-13 | $13.06 | $13.06 | $13.06 | $13.06 | $11.45 | 604 |
| 2020-04-09 | $13.00 | $13.10 | $13.00 | $13.00 | $11.40 | 600 |
| 2020-04-08 | $13.00 | $13.00 | $13.00 | $13.00 | $11.40 | 466 |
| 2020-04-07 | $13.00 | $13.00 | $13.00 | $13.00 | $11.40 | 400 |
| 2020-04-06 | $12.00 | $12.00 | $12.00 | $12.00 | $10.52 | 0 |
| 2020-04-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.52 | 725 |
| 2020-04-02 | $13.00 | $13.00 | $13.00 | $13.00 | $11.40 | 26 |
| 2020-04-01 | $13.00 | $13.00 | $13.00 | $13.00 | $11.40 | 15 |
| 2020-03-31 | $13.00 | $13.00 | $13.00 | $13.00 | $11.40 | 25 |
| 2020-03-30 | $11.50 | $13.00 | $11.06 | $13.00 | $11.40 | 1,290 |
| 2020-03-27 | $12.00 | $12.00 | $11.99 | $11.99 | $10.51 | 1,115 |
| 2020-03-26 | $12.00 | $12.00 | $12.00 | $12.00 | $10.52 | 306 |
| 2020-03-25 | $10.50 | $11.00 | $10.50 | $11.00 | $9.64 | 1,099 |
| 2020-03-24 | $10.34 | $10.80 | $10.18 | $10.80 | $9.47 | 1,616 |
| 2020-03-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.77 | 1,887 |
| 2020-03-20 | $12.50 | $12.50 | $9.55 | $9.55 | $8.37 | 3,506 |
| 2020-03-19 | $12.03 | $12.50 | $11.47 | $11.79 | $10.34 | 3,422 |
| 2020-03-18 | $13.85 | $13.85 | $12.50 | $12.50 | $10.96 | 1,060 |
| 2020-03-17 | $13.75 | $13.75 | $13.65 | $13.65 | $11.97 | 228 |
| 2020-03-16 | $14.00 | $14.00 | $13.99 | $14.00 | $12.27 | 4,584 |
| 2020-03-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 462 |
| 2020-03-12 | $14.00 | $14.00 | $13.61 | $13.75 | $12.06 | 2,730 |
| 2020-03-11 | $13.57 | $15.10 | $13.57 | $14.89 | $13.06 | 5,346 |
| 2020-03-10 | $15.06 | $15.06 | $15.06 | $15.06 | $13.20 | 5,001 |
| 2020-03-09 | $15.86 | $15.86 | $15.06 | $15.06 | $13.20 | 6,066 |
| 2020-03-06 | $16.00 | $16.00 | $16.00 | $16.00 | $14.03 | 1,468 |
| 2020-03-05 | $16.00 | $16.00 | $16.00 | $16.00 | $14.03 | 3,437 |
| 2020-03-04 | $15.97 | $16.00 | $15.97 | $16.00 | $14.03 | 3,750 |
| 2020-03-03 | $16.00 | $16.00 | $15.87 | $15.98 | $14.01 | 862 |
| 2020-03-02 | $16.02 | $16.02 | $16.02 | $16.02 | $14.05 | 210 |
| 2020-02-28 | $16.02 | $16.02 | $16.02 | $16.02 | $14.05 | 110 |
| 2020-02-27 | $16.10 | $16.10 | $16.10 | $16.10 | $14.12 | 70 |
| 2020-02-26 | $16.10 | $16.10 | $16.10 | $16.10 | $14.12 | 300 |
| 2020-02-25 | $16.01 | $16.10 | $15.90 | $16.10 | $14.12 | 2,350 |
| 2020-02-24 | $16.05 | $16.05 | $16.00 | $16.00 | $14.03 | 4,039 |
| 2020-02-21 | $16.11 | $16.11 | $16.11 | $16.11 | $14.12 | 0 |
| 2020-02-20 | $16.11 | $16.11 | $16.11 | $16.11 | $14.12 | 1 |
| 2020-02-19 | $16.11 | $16.11 | $16.11 | $16.11 | $14.12 | 100 |
| 2020-02-18 | $16.12 | $16.12 | $16.12 | $16.12 | $14.13 | 110 |
| 2020-02-14 | $16.09 | $16.10 | $16.09 | $16.10 | $14.12 | 503 |
| 2020-02-13 | $16.07 | $16.12 | $16.00 | $16.00 | $14.03 | 549 |
| 2020-02-12 | $16.12 | $16.12 | $16.12 | $16.12 | $14.13 | 309 |
| 2020-02-11 | $16.10 | $16.13 | $16.05 | $16.05 | $14.07 | 2,328 |
| 2020-02-10 | $16.14 | $16.14 | $16.01 | $16.01 | $14.04 | 542 |
| 2020-02-07 | $16.15 | $16.15 | $16.13 | $16.13 | $14.14 | 2,360 |
| 2020-02-06 | $16.25 | $16.25 | $16.01 | $16.01 | $14.04 | 2,389 |
| 2020-02-05 | $16.17 | $16.17 | $16.17 | $16.17 | $14.18 | 161 |
| 2020-02-04 | $16.19 | $16.19 | $16.19 | $16.19 | $14.19 | 248 |
| 2020-02-03 | $16.19 | $16.20 | $16.15 | $16.19 | $14.19 | 1,858 |
| 2020-01-31 | $16.20 | $16.20 | $16.20 | $16.20 | $14.20 | 0 |
| 2020-01-30 | $16.20 | $16.20 | $16.20 | $16.20 | $14.20 | 273 |
| 2020-01-29 | $16.25 | $16.25 | $16.25 | $16.25 | $14.25 | 114 |
| 2020-01-28 | $16.00 | $16.00 | $16.00 | $16.00 | $14.03 | 3,041 |
| 2020-01-27 | $16.05 | $16.25 | $16.01 | $16.25 | $14.25 | 487 |
| 2020-01-24 | $16.01 | $16.01 | $16.01 | $16.01 | $14.04 | 0 |
| 2020-01-23 | $16.03 | $16.05 | $16.01 | $16.01 | $14.04 | 3,600 |
| 2020-01-22 | $16.07 | $16.07 | $16.03 | $16.05 | $14.07 | 2,750 |
| 2020-01-21 | $16.16 | $16.16 | $16.10 | $16.10 | $14.12 | 708 |
| 2020-01-17 | $16.15 | $16.15 | $16.15 | $16.15 | $14.16 | 800 |
| 2020-01-16 | $16.25 | $16.25 | $16.20 | $16.20 | $14.20 | 2,800 |
| 2020-01-15 | $16.38 | $16.38 | $16.38 | $16.38 | $14.36 | 0 |
| 2020-01-14 | $16.38 | $16.38 | $16.38 | $16.38 | $14.36 | 0 |
| 2020-01-13 | $16.38 | $16.38 | $16.38 | $16.38 | $14.20 | 4 |
| 2020-01-10 | $16.38 | $16.38 | $16.38 | $16.38 | $14.20 | 1,270 |
| 2020-01-09 | $16.35 | $16.35 | $16.35 | $16.35 | $14.17 | 0 |
| 2020-01-08 | $16.35 | $16.35 | $16.35 | $16.35 | $14.17 | 1,460 |
| 2020-01-07 | $16.35 | $16.35 | $16.25 | $16.25 | $14.08 | 900 |
| 2020-01-06 | $16.35 | $16.35 | $16.35 | $16.35 | $14.17 | 200 |
| 2020-01-03 | $16.30 | $16.30 | $16.30 | $16.30 | $14.13 | 525 |
| 2020-01-02 | $16.39 | $16.39 | $16.00 | $16.10 | $13.95 | 420 |
| 2019-12-31 | $16.25 | $16.25 | $16.00 | $16.00 | $13.87 | 300 |
| 2019-12-30 | $16.22 | $16.25 | $16.22 | $16.25 | $14.08 | 600 |
| 2019-12-27 | $16.00 | $16.10 | $15.70 | $16.00 | $13.87 | 2,912 |
| 2019-12-26 | $16.52 | $16.52 | $15.15 | $15.70 | $13.61 | 11,005 |
| 2019-12-24 | $16.60 | $16.60 | $16.60 | $16.60 | $14.39 | 0 |
| 2019-12-23 | $16.60 | $16.60 | $16.60 | $16.60 | $14.39 | 200 |
| 2019-12-20 | $16.60 | $16.60 | $16.50 | $16.60 | $14.39 | 1,300 |
| 2019-12-19 | $16.49 | $16.49 | $16.49 | $16.49 | $14.29 | 225 |
| 2019-12-18 | $16.49 | $16.49 | $16.49 | $16.49 | $14.29 | 0 |
| 2019-12-17 | $16.45 | $16.49 | $16.45 | $16.49 | $14.29 | 850 |
| 2019-12-16 | $16.35 | $16.35 | $16.35 | $16.35 | $14.17 | 450 |
| 2019-12-13 | $16.28 | $16.28 | $16.28 | $16.28 | $14.11 | 107 |
| 2019-12-12 | $17.00 | $17.00 | $16.25 | $16.70 | $14.47 | 7,736 |
| 2019-12-11 | $16.94 | $17.90 | $16.94 | $16.94 | $14.68 | 740 |
| 2019-12-10 | $16.50 | $16.94 | $16.50 | $16.94 | $14.68 | 725 |
| 2019-12-09 | $16.30 | $16.45 | $16.30 | $16.45 | $14.26 | 400 |
| 2019-12-06 | $15.80 | $16.50 | $15.80 | $16.25 | $14.08 | 3,401 |
| 2019-12-05 | $15.94 | $15.94 | $15.94 | $15.94 | $13.82 | 172 |
| 2019-12-04 | $15.80 | $15.80 | $15.60 | $15.60 | $13.52 | 396 |
| 2019-12-03 | $16.01 | $16.01 | $16.00 | $16.00 | $13.87 | 2,569 |
| 2019-12-02 | $16.00 | $16.00 | $16.00 | $16.00 | $13.87 | 1,198 |
| 2019-11-29 | $16.00 | $16.00 | $16.00 | $16.00 | $13.87 | 100 |
| 2019-11-27 | $16.00 | $16.00 | $16.00 | $16.00 | $13.87 | 0 |
| 2019-11-26 | $16.00 | $16.00 | $15.75 | $16.00 | $13.87 | 2,650 |
| 2019-11-25 | $16.15 | $16.15 | $16.15 | $16.15 | $14.00 | 101 |
| 2019-11-22 | $16.15 | $16.15 | $16.15 | $16.15 | $14.00 | 0 |
| 2019-11-21 | $16.15 | $16.15 | $16.15 | $16.15 | $14.00 | 0 |
| 2019-11-20 | $16.15 | $16.15 | $16.15 | $16.15 | $14.00 | 76 |
| 2019-11-19 | $16.15 | $16.15 | $16.15 | $16.15 | $14.00 | 0 |
| 2019-11-18 | $16.15 | $16.15 | $16.15 | $16.15 | $14.00 | 82 |
| 2019-11-15 | $16.15 | $16.15 | $16.15 | $16.15 | $14.00 | 0 |
| 2019-11-14 | $16.15 | $16.15 | $16.15 | $16.15 | $14.00 | 0 |
| 2019-11-13 | $16.15 | $16.15 | $16.15 | $16.15 | $14.00 | 270 |
| 2019-11-12 | $15.55 | $15.90 | $15.50 | $15.90 | $13.78 | 1,421 |
| 2019-11-11 | $15.55 | $15.55 | $15.55 | $15.55 | $13.48 | 300 |
| 2019-11-08 | $15.55 | $15.55 | $15.55 | $15.55 | $13.48 | 25 |
| 2019-11-07 | $15.55 | $15.55 | $15.45 | $15.55 | $13.48 | 965 |
| 2019-11-06 | $15.50 | $15.50 | $15.50 | $15.50 | $13.43 | 500 |
| 2019-11-05 | $15.45 | $15.45 | $15.45 | $15.45 | $13.39 | 14 |
| 2019-11-04 | $15.50 | $15.50 | $15.45 | $15.45 | $13.39 | 1,440 |
| 2019-11-01 | $15.70 | $15.70 | $15.45 | $15.45 | $13.39 | 2,753 |
| 2019-10-31 | $15.51 | $15.51 | $15.50 | $15.50 | $13.43 | 840 |
| 2019-10-30 | $15.72 | $15.72 | $15.56 | $15.56 | $13.49 | 530 |
| 2019-10-29 | $15.72 | $15.72 | $15.72 | $15.72 | $13.62 | 400 |
| 2019-10-28 | $15.75 | $15.75 | $15.75 | $15.75 | $13.65 | 0 |
| 2019-10-25 | $15.75 | $15.75 | $15.75 | $15.75 | $13.65 | 1,077 |
| 2019-10-24 | $15.75 | $15.75 | $15.50 | $15.50 | $13.43 | 1,000 |
| 2019-10-23 | $15.60 | $15.60 | $15.56 | $15.56 | $13.49 | 267 |
| 2019-10-22 | $15.74 | $15.75 | $15.74 | $15.75 | $13.65 | 450 |
| 2019-10-21 | $15.75 | $15.75 | $15.75 | $15.75 | $13.65 | 275 |
| 2019-10-18 | $15.35 | $15.35 | $15.35 | $15.35 | $13.30 | 0 |
| 2019-10-17 | $15.35 | $15.35 | $15.35 | $15.35 | $13.30 | 0 |
| 2019-10-16 | $15.35 | $15.35 | $15.35 | $15.35 | $13.30 | 0 |
| 2019-10-15 | $15.50 | $15.50 | $15.35 | $15.35 | $13.30 | 734 |
| 2019-10-14 | $15.81 | $15.81 | $15.81 | $15.81 | $13.70 | 10 |
| 2019-10-11 | $16.00 | $16.00 | $16.00 | $16.00 | $13.87 | 0 |
| 2019-10-10 | $16.00 | $16.00 | $16.00 | $16.00 | $13.70 | 13 |
| 2019-10-09 | $16.00 | $16.00 | $16.00 | $16.00 | $13.70 | 781 |
| 2019-10-08 | $15.75 | $16.05 | $15.75 | $16.05 | $13.75 | 1,373 |
| 2019-10-07 | $15.80 | $15.80 | $15.80 | $15.80 | $13.53 | 405 |
| 2019-10-04 | $15.50 | $15.80 | $15.50 | $15.80 | $13.53 | 500 |
| 2019-10-03 | $15.51 | $15.51 | $15.40 | $15.40 | $13.19 | 829 |
| 2019-10-02 | $15.51 | $15.51 | $15.50 | $15.50 | $13.28 | 264 |
| 2019-10-01 | $15.74 | $15.75 | $15.74 | $15.75 | $13.49 | 200 |
| 2019-09-30 | $15.30 | $15.50 | $15.25 | $15.50 | $13.28 | 1,386 |
| 2019-09-27 | $15.82 | $15.82 | $15.07 | $15.20 | $13.02 | 3,804 |
| 2019-09-26 | $16.10 | $16.10 | $15.85 | $15.85 | $13.58 | 5,777 |
| 2019-09-25 | $16.15 | $16.15 | $16.15 | $16.15 | $13.83 | 125 |
| 2019-09-24 | $16.38 | $16.38 | $16.38 | $16.38 | $14.03 | 0 |
| 2019-09-23 | $16.31 | $16.38 | $16.31 | $16.38 | $14.03 | 1,000 |
| 2019-09-20 | $16.20 | $16.20 | $16.20 | $16.20 | $13.88 | 0 |
| 2019-09-19 | $16.20 | $16.20 | $16.20 | $16.20 | $13.88 | 0 |
| 2019-09-18 | $16.20 | $16.20 | $16.20 | $16.20 | $13.88 | 0 |
| 2019-09-17 | $16.25 | $16.25 | $16.01 | $16.20 | $13.88 | 13,340 |
| 2019-09-16 | $16.30 | $16.30 | $16.30 | $16.30 | $13.96 | 0 |
| 2019-09-13 | $16.30 | $16.30 | $16.30 | $16.30 | $13.96 | 0 |
| 2019-09-12 | $16.30 | $16.30 | $16.30 | $16.30 | $13.96 | 1 |
| 2019-09-11 | $16.30 | $16.30 | $16.30 | $16.30 | $13.96 | 175 |
| 2019-09-10 | $16.40 | $16.40 | $16.40 | $16.40 | $14.05 | 0 |
| 2019-09-09 | $16.10 | $16.40 | $16.10 | $16.40 | $14.05 | 1,645 |
| 2019-09-06 | $16.24 | $16.24 | $16.10 | $16.10 | $13.79 | 1,250 |
| 2019-09-05 | $16.22 | $16.22 | $16.22 | $16.22 | $13.89 | 200 |
| 2019-09-04 | $16.20 | $16.20 | $16.20 | $16.20 | $13.88 | 35 |
| 2019-09-03 | $16.00 | $16.35 | $16.00 | $16.20 | $13.88 | 2,800 |
| 2019-08-30 | $16.00 | $16.00 | $16.00 | $16.00 | $13.70 | 400 |
| 2019-08-29 | $16.21 | $16.21 | $15.88 | $15.89 | $13.61 | 3,001 |
| 2019-08-28 | $16.20 | $16.20 | $16.20 | $16.20 | $13.88 | 200 |
| 2019-08-27 | $16.15 | $16.15 | $16.10 | $16.10 | $13.79 | 200 |
| 2019-08-26 | $15.99 | $15.99 | $15.99 | $15.99 | $13.70 | 500 |
| 2019-08-23 | $16.02 | $16.02 | $15.82 | $15.99 | $13.70 | 2,000 |
| 2019-08-22 | $16.30 | $16.30 | $16.30 | $16.30 | $13.96 | 325 |
| 2019-08-21 | $16.25 | $16.25 | $16.25 | $16.25 | $13.92 | 0 |
| 2019-08-20 | $16.25 | $16.25 | $16.25 | $16.25 | $13.92 | 300 |
| 2019-08-19 | $16.45 | $16.45 | $16.00 | $16.00 | $13.70 | 1,157 |
| 2019-08-15 | $16.20 | $16.20 | $16.20 | $16.20 | $13.88 | 400 |
| 2019-08-14 | $16.10 | $16.10 | $16.10 | $16.10 | $13.79 | 295 |
| 2019-08-13 | $16.84 | $16.84 | $16.15 | $16.15 | $13.83 | 1,570 |
| 2019-08-12 | $16.20 | $16.20 | $16.20 | $16.20 | $13.88 | 0 |
| 2019-08-09 | $17.00 | $17.00 | $16.15 | $16.20 | $13.88 | 6,535 |
| 2019-08-08 | $16.52 | $16.52 | $16.52 | $16.52 | $14.15 | 10 |
| 2019-08-07 | $17.00 | $17.00 | $16.52 | $16.52 | $14.15 | 300 |
| 2019-08-06 | $16.80 | $16.80 | $16.80 | $16.80 | $14.39 | 300 |
| 2019-08-05 | $16.95 | $17.00 | $16.95 | $17.00 | $14.56 | 666 |
| 2019-08-02 | $16.95 | $16.95 | $16.95 | $16.95 | $14.52 | 103 |
| 2019-08-01 | $16.74 | $16.75 | $16.74 | $16.75 | $14.35 | 1,693 |
| 2019-07-31 | $16.52 | $16.70 | $16.52 | $16.70 | $14.30 | 3,939 |
| 2019-07-30 | $16.60 | $16.60 | $16.60 | $16.60 | $14.22 | 250 |
| 2019-07-29 | $16.40 | $16.50 | $16.40 | $16.50 | $14.13 | 3,447 |
| 2019-07-26 | $16.45 | $16.45 | $16.45 | $16.45 | $14.09 | 185 |
| 2019-07-25 | $16.39 | $16.49 | $16.39 | $16.49 | $14.12 | 1,700 |
| 2019-07-24 | $16.39 | $16.39 | $16.39 | $16.39 | $14.04 | 200 |
| 2019-07-23 | $16.32 | $16.33 | $16.30 | $16.30 | $13.96 | 3,363 |
| 2019-07-22 | $16.25 | $16.25 | $16.25 | $16.25 | $13.92 | 0 |
| 2019-07-19 | $16.25 | $16.25 | $16.25 | $16.25 | $13.92 | 246 |
| 2019-07-18 | $16.20 | $16.20 | $16.20 | $16.20 | $13.88 | 0 |
| 2019-07-17 | $16.20 | $16.20 | $16.20 | $16.20 | $13.88 | 1,500 |
| 2019-07-16 | $16.35 | $16.55 | $16.25 | $16.25 | $13.92 | 4,000 |
| 2019-07-15 | $16.20 | $16.20 | $16.20 | $16.20 | $13.88 | 163 |
| 2019-07-12 | $16.16 | $16.16 | $16.11 | $16.11 | $13.80 | 650 |
| 2019-07-11 | $16.35 | $16.35 | $16.35 | $16.35 | $13.84 | 15 |
| 2019-07-10 | $16.35 | $16.35 | $16.35 | $16.35 | $13.84 | 0 |
| 2019-07-09 | $16.35 | $16.35 | $16.35 | $16.35 | $13.84 | 250 |
| 2019-07-08 | $16.40 | $16.40 | $16.40 | $16.40 | $13.88 | 3 |
| 2019-07-05 | $16.40 | $16.40 | $16.40 | $16.40 | $13.88 | 2 |
| 2019-07-03 | $16.40 | $16.40 | $16.40 | $16.40 | $13.88 | 0 |
| 2019-07-02 | $16.40 | $16.40 | $16.40 | $16.40 | $13.88 | 0 |
| 2019-07-01 | $16.40 | $16.40 | $16.40 | $16.40 | $13.88 | 550 |
| 2019-06-28 | $16.35 | $16.35 | $16.35 | $16.35 | $13.84 | 300 |
| 2019-06-27 | $16.34 | $16.34 | $16.34 | $16.34 | $13.83 | 0 |
| 2019-06-26 | $16.40 | $16.40 | $16.34 | $16.34 | $13.83 | 326 |
| 2019-06-25 | $16.34 | $16.34 | $16.34 | $16.34 | $13.83 | 0 |
| 2019-06-24 | $16.34 | $16.34 | $16.34 | $16.34 | $13.83 | 0 |
| 2019-06-21 | $16.37 | $16.37 | $16.34 | $16.34 | $13.83 | 1,400 |
| 2019-06-20 | $16.50 | $16.50 | $16.45 | $16.45 | $13.93 | 2,450 |
| 2019-06-18 | $16.37 | $16.37 | $16.37 | $16.37 | $13.86 | 0 |
| 2019-06-17 | $16.50 | $16.70 | $16.37 | $16.37 | $13.86 | 1,674 |
| 2019-06-14 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 0 |
| 2019-06-13 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 180 |
| 2019-06-12 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 0 |
| 2019-06-11 | $16.95 | $16.95 | $16.50 | $16.50 | $13.97 | 1,472 |
| 2019-06-10 | $16.85 | $16.85 | $16.85 | $16.85 | $14.26 | 25 |
| 2019-06-07 | $16.85 | $16.85 | $16.85 | $16.85 | $14.26 | 175 |
| 2019-06-06 | $16.85 | $16.85 | $16.85 | $16.85 | $14.26 | 100 |
| 2019-06-05 | $16.40 | $16.85 | $16.40 | $16.85 | $14.26 | 853 |
| 2019-06-04 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 200 |
| 2019-06-03 | $16.40 | $16.40 | $16.40 | $16.40 | $13.88 | 0 |
| 2019-05-31 | $16.40 | $16.40 | $16.40 | $16.40 | $13.88 | 0 |
| 2019-05-30 | $16.40 | $16.40 | $16.40 | $16.40 | $13.88 | 0 |
| 2019-05-29 | $16.41 | $16.41 | $16.40 | $16.40 | $13.88 | 779 |
| 2019-05-28 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 295 |
| 2019-05-24 | $16.65 | $16.65 | $16.65 | $16.65 | $14.10 | 0 |
| 2019-05-23 | $16.65 | $16.65 | $16.65 | $16.65 | $14.10 | 0 |
| 2019-05-22 | $16.50 | $16.65 | $16.50 | $16.65 | $14.10 | 8,829 |
| 2019-05-21 | $16.51 | $16.51 | $16.51 | $16.51 | $13.98 | 598 |
| 2019-05-20 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 0 |
| 2019-05-17 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 796 |
| 2019-05-16 | $16.75 | $16.75 | $16.75 | $16.75 | $14.18 | 75 |
| 2019-05-15 | $16.75 | $16.75 | $16.75 | $16.75 | $14.18 | 30 |
| 2019-05-14 | $16.75 | $16.75 | $16.75 | $16.75 | $14.18 | 20 |
| 2019-05-13 | $16.75 | $16.75 | $16.75 | $16.75 | $14.18 | 0 |
| 2019-05-10 | $16.75 | $16.75 | $16.75 | $16.75 | $14.18 | 0 |
| 2019-05-09 | $16.75 | $16.75 | $16.75 | $16.75 | $14.18 | 155 |
| 2019-05-08 | $16.50 | $16.50 | $16.43 | $16.43 | $13.91 | 816 |
| 2019-05-07 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 131 |
| 2019-05-06 | $16.75 | $16.75 | $16.75 | $16.75 | $14.18 | 119 |
| 2019-05-03 | $16.75 | $16.75 | $16.75 | $16.75 | $14.18 | 0 |
| 2019-05-02 | $16.75 | $16.75 | $16.75 | $16.75 | $14.18 | 213 |
| 2019-05-01 | $16.73 | $16.74 | $16.73 | $16.74 | $14.17 | 760 |
| 2019-04-30 | $16.51 | $16.73 | $16.51 | $16.73 | $14.16 | 648 |
| 2019-04-29 | $16.74 | $16.74 | $16.74 | $16.74 | $14.17 | 464 |
| 2019-04-25 | $16.40 | $16.40 | $16.40 | $16.40 | $13.88 | 0 |
| 2019-04-24 | $16.40 | $16.40 | $16.40 | $16.40 | $13.88 | 555 |
| 2019-04-23 | $16.95 | $16.95 | $16.95 | $16.95 | $14.35 | 0 |
| 2019-04-22 | $16.95 | $16.95 | $16.95 | $16.95 | $14.35 | 0 |
| 2019-04-18 | $16.95 | $16.95 | $16.95 | $16.95 | $14.35 | 911 |
| 2019-04-17 | $16.37 | $16.37 | $16.37 | $16.37 | $13.86 | 0 |
| 2019-04-16 | $16.50 | $16.50 | $16.37 | $16.37 | $13.86 | 2,129 |
| 2019-04-15 | $17.00 | $17.00 | $16.50 | $16.50 | $13.97 | 797 |
| 2019-04-12 | $16.81 | $16.81 | $16.81 | $16.81 | $14.23 | 0 |
| 2019-04-11 | $16.81 | $16.81 | $16.81 | $16.81 | $14.23 | 0 |
| 2019-04-10 | $16.81 | $16.81 | $16.81 | $16.81 | $14.23 | 0 |
| 2019-04-09 | $16.81 | $16.81 | $16.81 | $16.81 | $14.23 | 1 |
| 2019-04-08 | $16.81 | $16.81 | $16.81 | $16.81 | $14.23 | 357 |
| 2019-04-05 | $17.75 | $17.75 | $17.75 | $17.75 | $15.03 | 1,120 |
| 2019-04-04 | $17.50 | $17.50 | $17.50 | $17.50 | $14.81 | 0 |
| 2019-04-03 | $17.50 | $17.50 | $17.50 | $17.50 | $14.81 | 1,000 |
| 2019-04-02 | $17.25 | $17.95 | $17.25 | $17.95 | $15.20 | 4,032 |
| 2019-04-01 | $17.10 | $17.10 | $17.10 | $17.10 | $14.48 | 900 |
| 2019-03-29 | $16.85 | $16.85 | $16.85 | $16.85 | $14.26 | 525 |
| 2019-03-28 | $16.80 | $16.80 | $16.80 | $16.80 | $14.22 | 445 |
| 2019-03-27 | $16.95 | $17.00 | $16.52 | $16.53 | $13.99 | 3,100 |
| 2019-03-26 | $17.00 | $17.20 | $16.88 | $17.20 | $14.56 | 3,750 |
| 2019-03-25 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 567 |
| 2019-03-22 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 0 |
| 2019-03-21 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 100 |
| 2019-03-20 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 1,949 |
| 2019-03-19 | $17.00 | $17.00 | $16.90 | $16.90 | $14.31 | 350 |
| 2019-03-18 | $17.00 | $17.00 | $17.00 | $17.00 | $14.39 | 4,350 |
| 2019-03-14 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 0 |
| 2019-03-13 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 0 |
| 2019-03-12 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 23 |
| 2019-03-11 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 0 |
| 2019-03-08 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 0 |
| 2019-03-07 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 0 |
| 2019-03-06 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 1 |
| 2019-03-05 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 65 |
| 2019-03-04 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 100 |
| 2019-03-01 | $17.10 | $17.10 | $17.10 | $17.10 | $14.48 | 150 |
| 2019-02-28 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 0 |
| 2019-02-27 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 0 |
| 2019-02-26 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 163 |
| 2019-02-20 | $16.75 | $16.75 | $16.75 | $16.75 | $14.18 | 0 |
| 2019-02-15 | $16.75 | $16.75 | $16.75 | $16.75 | $14.18 | 701 |
| 2019-02-14 | $16.26 | $16.26 | $16.26 | $16.26 | $13.76 | 0 |
| 2019-02-13 | $16.40 | $16.40 | $16.26 | $16.26 | $13.76 | 200 |
| 2019-02-12 | $16.25 | $16.25 | $16.25 | $16.25 | $13.76 | 44 |
| 2019-02-11 | $16.25 | $16.25 | $16.25 | $16.25 | $13.76 | 1,250 |
| 2019-02-08 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 0 |
| 2019-02-07 | $17.00 | $17.20 | $17.00 | $17.20 | $14.56 | 604 |
| 2019-02-06 | $16.75 | $16.75 | $16.75 | $16.75 | $14.18 | 101 |
| 2019-02-05 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 326 |
| 2019-02-04 | $17.00 | $17.00 | $17.00 | $17.00 | $14.39 | 17 |
| 2019-02-01 | $16.69 | $17.15 | $16.69 | $17.00 | $14.39 | 1,164 |
| 2019-01-31 | $16.40 | $16.40 | $16.20 | $16.20 | $13.71 | 365 |
| 2019-01-30 | $16.45 | $16.45 | $16.34 | $16.34 | $13.83 | 657 |
| 2019-01-29 | $16.35 | $16.35 | $16.35 | $16.35 | $13.84 | 1 |
| 2019-01-28 | $16.35 | $16.35 | $16.35 | $16.35 | $13.84 | 4,293 |
| 2019-01-25 | $16.45 | $16.45 | $16.45 | $16.45 | $13.93 | 0 |
| 2019-01-24 | $16.12 | $16.45 | $16.12 | $16.45 | $13.93 | 3,280 |
| 2019-01-23 | $16.12 | $16.12 | $16.12 | $16.12 | $13.65 | 0 |
| 2019-01-18 | $16.12 | $16.12 | $16.12 | $16.12 | $13.65 | 0 |
| 2019-01-17 | $16.20 | $16.20 | $16.12 | $16.12 | $13.65 | 4,001 |
| 2019-01-16 | $16.49 | $16.50 | $16.49 | $16.50 | $13.97 | 1,238 |
| 2019-01-15 | $16.48 | $16.48 | $16.44 | $16.45 | $13.93 | 1,305 |
| 2019-01-14 | $16.35 | $16.99 | $15.94 | $16.99 | $14.38 | 3,692 |
| 2019-01-11 | $16.75 | $16.75 | $16.75 | $16.75 | $14.02 | 0 |
| 2019-01-10 | $16.75 | $16.75 | $16.75 | $16.75 | $14.02 | 350 |
| 2019-01-09 | $16.75 | $16.75 | $16.75 | $16.75 | $14.02 | 113 |
| 2019-01-08 | $16.50 | $16.50 | $16.50 | $16.50 | $13.81 | 0 |
| 2019-01-07 | $16.50 | $16.50 | $16.50 | $16.50 | $13.81 | 0 |
| 2019-01-04 | $16.50 | $16.50 | $16.50 | $16.50 | $13.81 | 0 |
| 2019-01-03 | $16.50 | $16.50 | $16.50 | $16.50 | $13.81 | 0 |
| 2018-12-31 | $16.50 | $16.50 | $16.50 | $16.50 | $13.81 | 200 |
| 2018-12-28 | $16.50 | $16.50 | $16.50 | $16.50 | $13.81 | 150 |
| 2018-12-27 | $16.35 | $16.40 | $16.35 | $16.40 | $13.73 | 1,453 |
| 2018-12-26 | $16.25 | $16.25 | $16.10 | $16.10 | $13.48 | 2,400 |
| 2018-12-24 | $16.10 | $16.10 | $16.10 | $16.10 | $13.48 | 0 |
| 2018-12-21 | $16.10 | $16.10 | $16.10 | $16.10 | $13.48 | 0 |
| 2018-12-20 | $16.15 | $16.15 | $16.10 | $16.10 | $13.48 | 2,148 |
| 2018-12-19 | $16.44 | $16.44 | $16.44 | $16.44 | $13.76 | 162 |
| 2018-12-18 | $16.15 | $16.15 | $16.15 | $16.15 | $13.52 | 0 |
| 2018-12-14 | $16.10 | $16.30 | $16.10 | $16.15 | $13.52 | 1,233 |
| 2018-12-13 | $16.30 | $16.30 | $16.30 | $16.30 | $13.65 | 402 |
| 2018-12-12 | $16.50 | $16.50 | $16.50 | $16.50 | $13.81 | 0 |
| 2018-12-11 | $16.50 | $16.50 | $16.50 | $16.50 | $13.81 | 1,000 |
| 2018-12-10 | $16.22 | $16.22 | $16.22 | $16.22 | $13.58 | 200 |
| 2018-12-07 | $16.22 | $16.22 | $16.22 | $16.22 | $13.58 | 0 |
| 2018-12-06 | $16.22 | $16.22 | $16.22 | $16.22 | $13.58 | 1,002 |
| 2018-12-04 | $16.80 | $16.80 | $16.74 | $16.74 | $14.01 | 1,187 |
| 2018-12-03 | $16.11 | $16.11 | $16.11 | $16.11 | $13.49 | 36 |
| 2018-11-30 | $16.11 | $16.11 | $16.11 | $16.11 | $13.49 | 0 |
| 2018-11-29 | $16.10 | $16.11 | $16.10 | $16.11 | $13.49 | 783 |
| 2018-11-28 | $16.00 | $16.10 | $16.00 | $16.10 | $13.48 | 903 |
| 2018-11-27 | $16.10 | $16.11 | $16.10 | $16.11 | $13.49 | 900 |
| 2018-11-26 | $16.65 | $16.65 | $16.10 | $16.50 | $13.81 | 4,305 |
| 2018-11-21 | $16.50 | $16.90 | $16.50 | $16.90 | $14.15 | 400 |
| 2018-11-20 | $16.50 | $16.50 | $16.50 | $16.50 | $13.81 | 810 |
| 2018-11-19 | $16.70 | $16.70 | $16.69 | $16.69 | $13.97 | 760 |
| 2018-11-16 | $16.75 | $16.75 | $16.75 | $16.75 | $14.02 | 400 |
| 2018-11-15 | $16.90 | $16.90 | $16.90 | $16.90 | $14.15 | 4,346 |
| 2018-11-14 | $17.00 | $17.00 | $17.00 | $17.00 | $14.23 | 0 |
| 2018-11-13 | $17.00 | $17.00 | $17.00 | $17.00 | $14.23 | 100 |
| 2018-11-12 | $17.21 | $17.21 | $16.25 | $16.25 | $13.60 | 4,185 |
| 2018-11-09 | $17.11 | $17.11 | $17.11 | $17.11 | $14.32 | 0 |
| 2018-11-08 | $17.11 | $17.11 | $17.11 | $17.11 | $14.32 | 0 |
| 2018-11-07 | $17.07 | $17.50 | $17.07 | $17.11 | $14.32 | 1,414 |
| 2018-11-06 | $17.30 | $17.30 | $17.06 | $17.06 | $14.28 | 2,058 |
| 2018-11-05 | $17.07 | $17.07 | $17.06 | $17.06 | $14.28 | 836 |
| 2018-11-02 | $18.27 | $18.27 | $18.27 | $18.27 | $15.30 | 894 |
| 2018-11-01 | $19.00 | $19.39 | $18.10 | $18.10 | $15.15 | 927 |
| 2018-10-31 | $17.80 | $17.80 | $17.80 | $17.80 | $14.90 | 130 |
| 2018-10-30 | $17.80 | $19.00 | $17.80 | $18.99 | $15.90 | 597 |
| 2018-10-29 | $17.05 | $17.05 | $17.05 | $17.05 | $14.27 | 2 |
| 2018-10-26 | $17.05 | $17.05 | $17.05 | $17.05 | $14.27 | 0 |
| 2018-10-25 | $17.05 | $17.05 | $17.05 | $17.05 | $14.27 | 500 |
| 2018-10-24 | $17.15 | $17.15 | $17.15 | $17.15 | $14.36 | 500 |
| 2018-10-23 | $16.77 | $16.77 | $16.77 | $16.77 | $14.04 | 0 |
| 2018-10-22 | $16.77 | $16.77 | $16.77 | $16.77 | $14.04 | 400 |
| 2018-10-19 | $16.90 | $16.90 | $16.90 | $16.90 | $14.15 | 569 |
| 2018-10-18 | $16.90 | $16.90 | $16.90 | $16.90 | $14.15 | 0 |
| 2018-10-17 | $16.90 | $16.90 | $16.90 | $16.90 | $14.15 | 0 |
| 2018-10-16 | $16.90 | $16.90 | $16.90 | $16.90 | $14.15 | 4 |
| 2018-10-15 | $16.90 | $16.90 | $16.90 | $16.90 | $14.15 | 252 |
| 2018-10-12 | $16.90 | $16.90 | $16.90 | $16.90 | $14.15 | 184 |
| 2018-10-11 | $17.15 | $17.15 | $17.15 | $17.15 | $14.20 | 400 |
| 2018-10-10 | $17.06 | $17.06 | $17.05 | $17.05 | $14.12 | 690 |
| 2018-10-09 | $17.05 | $17.05 | $17.05 | $17.05 | $14.12 | 0 |
| 2018-10-08 | $17.05 | $17.05 | $17.05 | $17.05 | $14.12 | 0 |
| 2018-10-05 | $17.25 | $17.25 | $17.05 | $17.05 | $14.12 | 390 |
| 2018-10-04 | $17.25 | $17.25 | $17.25 | $17.25 | $14.28 | 0 |
| 2018-10-03 | $17.25 | $17.25 | $17.25 | $17.25 | $14.28 | 0 |
| 2018-10-02 | $17.25 | $17.25 | $17.25 | $17.25 | $14.28 | 0 |
| 2018-10-01 | $17.00 | $17.50 | $17.00 | $17.25 | $14.28 | 1,200 |
| 2018-09-28 | $17.37 | $17.37 | $16.91 | $16.91 | $14.00 | 3,500 |
| 2018-09-27 | $17.37 | $17.37 | $17.37 | $17.37 | $14.38 | 300 |
| 2018-09-26 | $17.67 | $17.67 | $17.37 | $17.37 | $14.38 | 1,051 |
| 2018-09-25 | $18.60 | $18.60 | $18.60 | $18.60 | $15.40 | 0 |
| 2018-09-24 | $18.60 | $18.60 | $18.60 | $18.60 | $15.40 | 63 |
| 2018-09-21 | $18.60 | $18.60 | $18.60 | $18.60 | $15.40 | 1,370 |
| 2018-09-20 | $18.60 | $18.60 | $18.60 | $18.60 | $15.40 | 0 |
| 2018-09-19 | $18.60 | $18.60 | $18.60 | $18.60 | $15.40 | 0 |
| 2018-09-18 | $18.60 | $18.60 | $18.60 | $18.60 | $15.40 | 1,000 |
| 2018-09-17 | $18.60 | $18.60 | $18.60 | $18.60 | $15.40 | 63 |
| 2018-09-14 | $18.50 | $18.60 | $18.50 | $18.60 | $15.40 | 1,100 |
| 2018-09-13 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 500 |
| 2018-09-12 | $18.57 | $18.57 | $18.57 | $18.57 | $15.37 | 1,200 |
| 2018-09-11 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 17 |
| 2018-09-10 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 0 |
| 2018-09-07 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 9 |
| 2018-09-06 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 0 |
| 2018-09-05 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 1,030 |
| 2018-09-04 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 763 |
| 2018-08-31 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 0 |
| 2018-08-30 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 10 |
| 2018-08-29 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 78 |
| 2018-08-28 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 0 |
| 2018-08-27 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 0 |
| 2018-08-24 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 0 |
| 2018-08-23 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 400 |
| 2018-08-22 | $18.75 | $18.75 | $18.75 | $18.75 | $15.52 | 101 |
| 2018-08-21 | $18.75 | $18.75 | $18.75 | $18.75 | $15.52 | 200 |
| 2018-08-20 | $18.75 | $18.75 | $18.01 | $18.01 | $14.91 | 700 |
| 2018-08-17 | $18.60 | $18.60 | $18.60 | $18.60 | $15.40 | 4 |
| 2018-08-16 | $18.60 | $18.60 | $18.60 | $18.60 | $15.40 | 100 |
| 2018-08-15 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 0 |
| 2018-08-14 | $18.50 | $18.50 | $18.50 | $18.50 | $15.32 | 600 |
| 2018-08-13 | $18.80 | $18.80 | $18.80 | $18.80 | $15.56 | 0 |
| 2018-08-10 | $18.80 | $18.80 | $18.80 | $18.80 | $15.56 | 0 |
| 2018-08-09 | $18.80 | $18.80 | $18.80 | $18.80 | $15.56 | 1 |
| 2018-08-08 | $18.80 | $18.80 | $18.80 | $18.80 | $15.56 | 9 |
| 2018-08-07 | $18.80 | $18.80 | $18.80 | $18.80 | $15.56 | 0 |
| 2018-08-06 | $18.80 | $18.80 | $18.80 | $18.80 | $15.56 | 0 |
| 2018-08-03 | $18.80 | $18.80 | $18.80 | $18.80 | $15.56 | 450 |
| 2018-08-02 | $18.50 | $18.90 | $18.50 | $18.90 | $15.65 | 711 |
| 2018-08-01 | $18.00 | $18.90 | $18.00 | $18.90 | $15.65 | 1,157 |
| 2018-07-31 | $17.25 | $17.25 | $17.25 | $17.25 | $14.28 | 3 |
| 2018-07-30 | $17.25 | $17.25 | $17.25 | $17.25 | $14.28 | 400 |
| 2018-07-27 | $16.96 | $16.96 | $16.96 | $16.96 | $14.04 | 0 |
| 2018-07-26 | $16.96 | $16.96 | $16.96 | $16.96 | $14.04 | 0 |
| 2018-07-25 | $16.96 | $16.96 | $16.96 | $16.96 | $14.04 | 0 |
| 2018-07-24 | $16.96 | $16.96 | $16.96 | $16.96 | $14.04 | 0 |
| 2018-07-23 | $17.60 | $17.60 | $16.96 | $16.96 | $14.04 | 2,105 |
| 2018-07-20 | $17.50 | $17.50 | $17.50 | $17.50 | $14.49 | 0 |
| 2018-07-19 | $17.50 | $17.50 | $17.50 | $17.50 | $14.49 | 0 |
| 2018-07-18 | $17.50 | $17.50 | $17.50 | $17.50 | $14.49 | 0 |
| 2018-07-17 | $17.90 | $17.90 | $17.50 | $17.50 | $14.49 | 600 |
| 2018-07-16 | $18.00 | $18.00 | $18.00 | $18.00 | $14.90 | 0 |
| 2018-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $14.90 | 0 |
| 2018-07-12 | $18.15 | $18.50 | $18.00 | $18.00 | $14.90 | 2,170 |
| 2018-07-11 | $17.25 | $17.25 | $17.15 | $17.15 | $14.05 | 2,803 |
| 2018-07-10 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-07-09 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-07-06 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-07-05 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 171 |
| 2018-07-03 | $17.30 | $17.30 | $17.30 | $17.30 | $14.17 | 150 |
| 2018-07-02 | $17.14 | $17.14 | $17.14 | $17.14 | $14.04 | 5,100 |
| 2018-06-29 | $17.10 | $17.25 | $17.00 | $17.25 | $14.13 | 4,562 |
| 2018-06-28 | $17.20 | $17.20 | $17.05 | $17.05 | $13.97 | 1,079 |
| 2018-06-27 | $17.22 | $17.22 | $17.22 | $17.22 | $14.11 | 1,050 |
| 2018-06-26 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 254 |
| 2018-06-25 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-06-22 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-06-21 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-06-20 | $17.50 | $17.51 | $17.50 | $17.50 | $14.34 | 1,571 |
| 2018-06-19 | $17.25 | $17.25 | $17.25 | $17.25 | $14.13 | 0 |
| 2018-06-18 | $17.25 | $17.25 | $17.25 | $17.25 | $14.13 | 3,000 |
| 2018-06-15 | $17.75 | $17.75 | $17.75 | $17.75 | $14.54 | 0 |
| 2018-06-14 | $17.75 | $17.75 | $17.75 | $17.75 | $14.54 | 0 |
| 2018-06-13 | $17.70 | $17.75 | $17.70 | $17.75 | $14.54 | 200 |
| 2018-06-12 | $17.51 | $17.51 | $17.51 | $17.51 | $14.34 | 38 |
| 2018-06-11 | $17.51 | $17.51 | $17.51 | $17.51 | $14.34 | 48 |
| 2018-06-08 | $17.51 | $17.51 | $17.51 | $17.51 | $14.34 | 165 |
| 2018-06-07 | $17.51 | $17.51 | $17.51 | $17.51 | $14.34 | 200 |
| 2018-06-06 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 3,590 |
| 2018-06-05 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-06-04 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-06-01 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 50 |
| 2018-05-31 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-05-30 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-05-29 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 112 |
| 2018-05-25 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 1 |
| 2018-05-24 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-05-23 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-05-22 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-05-21 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 431 |
| 2018-05-18 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 200 |
| 2018-05-17 | $17.52 | $17.52 | $17.52 | $17.52 | $14.35 | 30 |
| 2018-05-16 | $17.52 | $17.52 | $17.52 | $17.52 | $14.35 | 100 |
| 2018-05-15 | $17.52 | $17.52 | $17.52 | $17.52 | $14.35 | 0 |
| 2018-05-14 | $17.52 | $17.52 | $17.52 | $17.52 | $14.35 | 178 |
| 2018-05-11 | $17.52 | $17.52 | $17.52 | $17.52 | $14.35 | 200 |
| 2018-05-10 | $17.25 | $17.52 | $17.25 | $17.52 | $14.35 | 818 |
| 2018-05-09 | $17.05 | $17.05 | $17.05 | $17.05 | $13.97 | 107 |
| 2018-05-08 | $17.05 | $17.05 | $17.05 | $17.05 | $13.97 | 0 |
| 2018-05-07 | $17.05 | $17.05 | $17.05 | $17.05 | $13.97 | 10 |
| 2018-05-04 | $17.05 | $17.05 | $17.05 | $17.05 | $13.97 | 0 |
| 2018-05-03 | $17.05 | $17.05 | $17.05 | $17.05 | $13.97 | 300 |
| 2018-05-02 | $17.10 | $17.10 | $17.10 | $17.10 | $14.01 | 1,833 |
| 2018-05-01 | $17.00 | $17.25 | $17.00 | $17.25 | $14.13 | 1,173 |
| 2018-04-30 | $17.26 | $17.26 | $16.50 | $16.50 | $13.52 | 5,001 |
| 2018-04-27 | $17.62 | $17.62 | $17.62 | $17.62 | $14.43 | 341 |
| 2018-04-26 | $17.50 | $17.62 | $17.10 | $17.10 | $14.01 | 3,771 |
| 2018-04-25 | $17.50 | $17.50 | $17.18 | $17.18 | $14.07 | 6,347 |
| 2018-04-24 | $17.62 | $17.62 | $17.62 | $17.62 | $14.43 | 0 |
| 2018-04-23 | $17.62 | $17.62 | $17.62 | $17.62 | $14.43 | 31 |
| 2018-04-20 | $17.62 | $17.62 | $17.62 | $17.62 | $14.43 | 1,522 |
| 2018-04-19 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 500 |
| 2018-04-18 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 627 |
| 2018-04-17 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-04-16 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2018-04-13 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 100 |
| 2018-04-12 | $17.33 | $17.33 | $17.33 | $17.33 | $14.20 | 57 |
| 2018-04-11 | $17.50 | $17.50 | $17.50 | $17.50 | $14.20 | 0 |
| 2018-04-10 | $17.50 | $17.50 | $17.50 | $17.50 | $14.20 | 300 |
| 2018-04-09 | $17.51 | $17.51 | $17.50 | $17.50 | $14.20 | 2,128 |
| 2018-04-06 | $17.50 | $18.25 | $17.50 | $18.25 | $14.81 | 450 |
| 2018-04-05 | $17.50 | $17.50 | $17.50 | $17.50 | $14.20 | 100 |
| 2018-04-04 | $17.26 | $17.26 | $17.26 | $17.26 | $14.00 | 200 |
| 2018-04-03 | $17.26 | $17.26 | $17.26 | $17.26 | $14.00 | 20 |
| 2018-04-02 | $17.50 | $17.50 | $17.26 | $17.26 | $14.00 | 525 |
| 2018-03-29 | $17.95 | $17.95 | $17.95 | $17.95 | $14.56 | 100 |
| 2018-03-28 | $18.00 | $18.00 | $18.00 | $18.00 | $14.60 | 0 |
| 2018-03-27 | $18.00 | $18.00 | $18.00 | $18.00 | $14.60 | 0 |
| 2018-03-26 | $18.00 | $18.00 | $18.00 | $18.00 | $14.60 | 100 |
| 2018-03-23 | $18.35 | $18.35 | $18.10 | $18.10 | $14.68 | 860 |
| 2018-03-22 | $18.10 | $18.10 | $18.10 | $18.10 | $14.68 | 0 |
| 2018-03-21 | $18.10 | $18.10 | $18.10 | $18.10 | $14.68 | 500 |
| 2018-03-20 | $18.00 | $18.00 | $18.00 | $18.00 | $14.60 | 60 |
| 2018-03-19 | $18.00 | $18.00 | $18.00 | $18.00 | $14.60 | 200 |
| 2018-03-16 | $17.74 | $18.00 | $17.25 | $18.00 | $14.60 | 3,787 |
| 2018-03-15 | $17.25 | $17.25 | $17.25 | $17.25 | $13.99 | 28 |
| 2018-03-14 | $17.25 | $17.25 | $17.25 | $17.25 | $13.99 | 0 |
| 2018-03-13 | $17.25 | $17.25 | $17.25 | $17.25 | $13.99 | 2,200 |
| 2018-03-12 | $17.49 | $17.49 | $17.49 | $17.49 | $14.19 | 58 |
| 2018-03-09 | $17.49 | $17.49 | $17.49 | $17.49 | $14.19 | 11 |
| 2018-03-08 | $17.49 | $17.49 | $17.49 | $17.49 | $14.19 | 81 |
| 2018-03-07 | $17.49 | $17.49 | $17.49 | $17.49 | $14.19 | 0 |
| 2018-03-06 | $17.49 | $17.49 | $17.49 | $17.49 | $14.19 | 500 |
| 2018-03-05 | $17.25 | $17.25 | $17.25 | $17.25 | $13.99 | 81 |
| 2018-03-02 | $17.25 | $17.25 | $17.25 | $17.25 | $13.99 | 0 |
| 2018-03-01 | $17.25 | $17.25 | $17.25 | $17.25 | $13.99 | 1,000 |
| 2018-02-28 | $17.85 | $17.85 | $17.85 | $17.85 | $14.48 | 100 |
| 2018-02-27 | $16.65 | $16.65 | $16.65 | $16.65 | $13.51 | 67 |
| 2018-02-26 | $16.95 | $16.95 | $16.65 | $16.65 | $13.51 | 600 |
| 2018-02-23 | $16.99 | $17.00 | $16.55 | $16.55 | $13.43 | 2,600 |
| 2018-02-22 | $16.80 | $16.80 | $16.80 | $16.80 | $13.63 | 600 |
| 2018-02-21 | $16.55 | $16.55 | $16.55 | $16.55 | $13.43 | 100 |
| 2018-02-20 | $16.55 | $16.55 | $16.55 | $16.55 | $13.43 | 500 |
| 2018-02-16 | $16.77 | $16.77 | $16.77 | $16.77 | $13.61 | 5 |
| 2018-02-15 | $16.80 | $16.80 | $16.77 | $16.77 | $13.61 | 600 |
| 2018-02-14 | $16.80 | $16.89 | $16.80 | $16.89 | $13.70 | 2,837 |
| 2018-02-13 | $16.80 | $16.80 | $16.80 | $16.80 | $13.63 | 0 |
| 2018-02-12 | $16.80 | $16.80 | $16.80 | $16.80 | $13.63 | 400 |
| 2018-02-09 | $17.02 | $17.05 | $17.02 | $17.05 | $13.83 | 532 |
| 2018-02-08 | $17.02 | $17.02 | $17.02 | $17.02 | $13.81 | 968 |
| 2018-02-07 | $17.48 | $17.48 | $17.48 | $17.48 | $14.18 | 0 |
| 2018-02-06 | $17.05 | $17.48 | $16.55 | $17.48 | $14.18 | 3,435 |
| 2018-02-05 | $17.50 | $17.50 | $17.50 | $17.50 | $14.20 | 375 |
| 2018-02-02 | $18.00 | $18.00 | $18.00 | $18.00 | $14.60 | 22 |
| 2018-02-01 | $16.92 | $18.00 | $16.77 | $18.00 | $14.60 | 3,295 |
| 2018-01-31 | $17.02 | $17.05 | $17.02 | $17.05 | $13.83 | 202 |
| 2018-01-30 | $17.54 | $17.54 | $17.26 | $17.26 | $14.00 | 1,864 |
| 2018-01-29 | $17.53 | $17.53 | $17.53 | $17.53 | $14.22 | 525 |
| 2018-01-26 | $17.58 | $17.58 | $17.52 | $17.52 | $14.21 | 1,078 |
| 2018-01-25 | $17.65 | $17.65 | $17.58 | $17.58 | $14.26 | 500 |
| 2018-01-24 | $17.65 | $17.65 | $17.65 | $17.65 | $14.32 | 200 |
| 2018-01-23 | $17.75 | $17.75 | $17.65 | $17.65 | $14.32 | 3,341 |
| 2018-01-22 | $17.75 | $17.75 | $17.75 | $17.75 | $14.40 | 100 |
| 2018-01-19 | $18.00 | $18.00 | $17.77 | $17.77 | $14.42 | 2,147 |
| 2018-01-18 | $17.85 | $18.05 | $17.81 | $18.05 | $14.64 | 999 |
| 2018-01-17 | $18.10 | $18.10 | $17.81 | $18.09 | $14.68 | 1,528 |
| 2018-01-16 | $18.25 | $18.25 | $18.25 | $18.25 | $14.81 | 0 |
| 2018-01-12 | $18.25 | $18.25 | $18.25 | $18.25 | $14.81 | 0 |
| 2018-01-11 | $18.25 | $18.25 | $18.25 | $18.25 | $14.81 | 203 |
| 2018-01-10 | $17.81 | $18.00 | $17.81 | $18.00 | $14.47 | 584 |
| 2018-01-09 | $18.01 | $18.01 | $18.01 | $18.01 | $14.48 | 0 |
| 2018-01-08 | $18.01 | $18.01 | $18.01 | $18.01 | $14.48 | 200 |
| 2018-01-05 | $18.49 | $18.49 | $18.49 | $18.49 | $14.86 | 0 |
| 2018-01-04 | $18.49 | $18.49 | $18.49 | $18.49 | $14.86 | 100 |
| 2018-01-03 | $18.50 | $18.50 | $18.50 | $18.50 | $14.87 | 250 |
| 2018-01-02 | $18.50 | $18.50 | $18.50 | $18.50 | $14.87 | 15 |
| 2017-12-29 | $18.50 | $18.50 | $18.50 | $18.50 | $14.87 | 500 |
| 2017-12-28 | $18.05 | $18.05 | $18.05 | $18.05 | $14.51 | 1,104 |
| 2017-12-27 | $18.11 | $18.11 | $18.11 | $18.11 | $14.56 | 100 |
| 2017-12-26 | $18.11 | $18.11 | $18.11 | $18.11 | $14.56 | 0 |
| 2017-12-22 | $18.11 | $18.11 | $18.11 | $18.11 | $14.56 | 400 |
| 2017-12-21 | $18.03 | $18.03 | $18.03 | $18.03 | $14.49 | 1,351 |
| 2017-12-20 | $19.00 | $19.00 | $19.00 | $19.00 | $15.27 | 526 |
| 2017-12-19 | $19.00 | $19.00 | $19.00 | $19.00 | $15.27 | 0 |
| 2017-12-18 | $18.49 | $19.00 | $18.49 | $19.00 | $15.27 | 543 |
| 2017-12-15 | $18.02 | $18.02 | $18.02 | $18.02 | $14.48 | 380 |
| 2017-12-14 | $18.02 | $18.02 | $18.02 | $18.02 | $14.48 | 100 |
| 2017-12-13 | $18.02 | $18.02 | $18.02 | $18.02 | $14.48 | 200 |
| 2017-12-12 | $18.00 | $18.00 | $18.00 | $18.00 | $14.47 | 1,000 |
| 2017-12-11 | $18.20 | $18.20 | $18.00 | $18.00 | $14.47 | 1,388 |
| 2017-12-08 | $18.20 | $18.20 | $18.20 | $18.20 | $14.63 | 0 |
| 2017-12-07 | $18.20 | $18.20 | $18.20 | $18.20 | $14.63 | 15 |
| 2017-12-06 | $18.20 | $18.20 | $18.20 | $18.20 | $14.63 | 0 |
| 2017-12-05 | $18.20 | $18.20 | $18.20 | $18.20 | $14.63 | 300 |
| 2017-12-04 | $17.75 | $17.80 | $17.75 | $17.80 | $14.31 | 405 |
| 2017-12-01 | $18.00 | $18.00 | $18.00 | $18.00 | $14.47 | 0 |
| 2017-11-30 | $18.00 | $18.00 | $18.00 | $18.00 | $14.47 | 0 |
| 2017-11-29 | $18.00 | $18.00 | $18.00 | $18.00 | $14.47 | 1,700 |
| 2017-11-28 | $17.95 | $18.00 | $17.76 | $18.00 | $14.47 | 1,500 |
| 2017-11-27 | $17.95 | $17.96 | $17.95 | $17.96 | $14.44 | 1,243 |
| 2017-11-24 | $17.95 | $17.95 | $17.95 | $17.95 | $14.43 | 0 |
| 2017-11-22 | $17.95 | $17.95 | $17.95 | $17.95 | $14.43 | 0 |
| 2017-11-21 | $17.95 | $17.95 | $17.95 | $17.95 | $14.43 | 0 |
| 2017-11-20 | $17.95 | $17.95 | $17.95 | $17.95 | $14.43 | 200 |
| 2017-11-17 | $17.91 | $17.91 | $17.91 | $17.91 | $14.40 | 0 |
| 2017-11-16 | $18.16 | $18.16 | $17.91 | $17.91 | $14.40 | 1,841 |
| 2017-11-15 | $18.27 | $18.27 | $18.27 | $18.27 | $14.69 | 100 |
| 2017-11-14 | $18.49 | $18.49 | $18.49 | $18.49 | $14.86 | 1 |
| 2017-11-13 | $19.00 | $19.00 | $18.49 | $18.49 | $14.86 | 1,780 |
| 2017-11-10 | $18.75 | $18.75 | $18.75 | $18.75 | $15.07 | 1,000 |
| 2017-11-09 | $18.50 | $18.50 | $18.50 | $18.50 | $14.87 | 800 |
| 2017-11-08 | $18.51 | $18.51 | $18.50 | $18.50 | $14.87 | 311 |
| 2017-11-07 | $19.00 | $19.00 | $18.50 | $18.50 | $14.87 | 781 |
| 2017-11-06 | $19.00 | $19.00 | $19.00 | $19.00 | $15.27 | 99 |
| 2017-11-03 | $19.00 | $19.00 | $19.00 | $19.00 | $15.27 | 400 |
| 2017-11-02 | $18.90 | $18.90 | $18.90 | $18.90 | $15.19 | 54 |
| 2017-11-01 | $18.85 | $18.90 | $18.85 | $18.90 | $15.19 | 1,902 |
| 2017-10-31 | $17.91 | $18.85 | $17.85 | $18.85 | $15.15 | 1,162 |
| 2017-10-30 | $18.00 | $18.75 | $18.00 | $18.50 | $14.87 | 2,000 |
| 2017-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $14.47 | 220 |
| 2017-10-26 | $18.10 | $18.10 | $18.10 | $18.10 | $14.55 | 550 |
| 2017-10-25 | $18.10 | $18.10 | $18.10 | $18.10 | $14.55 | 200 |
| 2017-10-24 | $18.25 | $18.50 | $18.25 | $18.25 | $14.67 | 1,722 |
| 2017-10-23 | $18.00 | $18.00 | $18.00 | $18.00 | $14.47 | 100 |
| 2017-10-20 | $17.85 | $18.10 | $17.75 | $18.10 | $14.55 | 910 |
| 2017-10-19 | $18.10 | $18.10 | $18.10 | $18.10 | $14.55 | 0 |
| 2017-10-18 | $18.10 | $18.10 | $18.10 | $18.10 | $14.55 | 24 |
| 2017-10-17 | $18.00 | $18.10 | $17.85 | $18.10 | $14.55 | 989 |
| 2017-10-16 | $18.10 | $18.10 | $18.10 | $18.10 | $14.55 | 100 |
| 2017-10-13 | $18.30 | $18.30 | $18.05 | $18.05 | $14.51 | 1,020 |
| 2017-10-12 | $18.75 | $18.75 | $17.51 | $18.25 | $14.67 | 2,403 |
| 2017-10-11 | $19.20 | $19.20 | $19.20 | $19.20 | $15.29 | 0 |
| 2017-10-10 | $19.20 | $19.20 | $19.20 | $19.20 | $15.29 | 0 |
| 2017-10-09 | $19.20 | $19.20 | $19.20 | $19.20 | $15.29 | 200 |
| 2017-10-06 | $18.80 | $19.20 | $18.80 | $19.20 | $15.29 | 500 |
| 2017-10-05 | $18.80 | $18.80 | $18.80 | $18.80 | $14.97 | 1,057 |
| 2017-10-04 | $18.75 | $18.75 | $18.75 | $18.75 | $14.93 | 0 |
| 2017-10-03 | $18.75 | $18.75 | $18.75 | $18.75 | $14.93 | 200 |
| 2017-10-02 | $17.62 | $18.75 | $17.62 | $18.75 | $14.93 | 660 |
| 2017-09-29 | $18.28 | $18.75 | $18.28 | $18.75 | $14.93 | 675 |
| 2017-09-28 | $17.90 | $18.28 | $17.90 | $18.28 | $14.56 | 632 |
| 2017-09-27 | $18.00 | $18.00 | $17.75 | $17.75 | $14.14 | 750 |
| 2017-09-26 | $18.28 | $18.28 | $18.28 | $18.28 | $14.56 | 100 |
| 2017-09-25 | $18.10 | $18.75 | $18.10 | $18.75 | $14.93 | 600 |
| 2017-09-22 | $18.00 | $18.00 | $17.60 | $18.00 | $14.33 | 2,414 |
| 2017-09-21 | $18.25 | $18.25 | $18.25 | $18.25 | $14.53 | 0 |
| 2017-09-20 | $18.25 | $18.25 | $18.00 | $18.25 | $14.53 | 2,178 |
| 2017-09-19 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 1,381 |
| 2017-09-18 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 900 |
| 2017-09-15 | $17.51 | $18.10 | $17.51 | $17.75 | $14.14 | 3,797 |
| 2017-09-14 | $18.00 | $18.10 | $18.00 | $18.10 | $14.41 | 352 |
| 2017-09-13 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 250 |
| 2017-09-12 | $18.25 | $18.25 | $18.00 | $18.00 | $14.33 | 1,555 |
| 2017-09-11 | $18.25 | $18.25 | $18.25 | $18.25 | $14.53 | 150 |
| 2017-09-08 | $18.25 | $18.25 | $18.25 | $18.25 | $14.53 | 500 |
| 2017-09-07 | $18.00 | $18.00 | $17.80 | $17.80 | $14.18 | 328 |
| 2017-09-06 | $18.35 | $18.35 | $18.35 | $18.35 | $14.61 | 20 |
| 2017-09-05 | $18.35 | $18.35 | $18.35 | $18.35 | $14.61 | 125 |
| 2017-09-01 | $18.35 | $18.35 | $18.35 | $18.35 | $14.61 | 0 |
| 2017-08-31 | $18.35 | $18.35 | $18.35 | $18.35 | $14.61 | 0 |
| 2017-08-30 | $18.35 | $18.35 | $18.35 | $18.35 | $14.61 | 70 |
| 2017-08-29 | $18.50 | $18.50 | $18.20 | $18.35 | $14.61 | 1,400 |
| 2017-08-28 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 2,245 |
| 2017-08-25 | $17.75 | $17.75 | $17.75 | $17.75 | $14.14 | 57 |
| 2017-08-24 | $17.75 | $17.75 | $17.75 | $17.75 | $14.14 | 0 |
| 2017-08-23 | $17.91 | $17.91 | $17.75 | $17.75 | $14.14 | 342 |
| 2017-08-22 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 155 |
| 2017-08-21 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 100 |
| 2017-08-18 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 42 |
| 2017-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 0 |
| 2017-08-16 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 0 |
| 2017-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 800 |
| 2017-08-14 | $18.01 | $18.01 | $18.01 | $18.01 | $14.34 | 0 |
| 2017-08-11 | $18.00 | $18.01 | $18.00 | $18.01 | $14.34 | 452 |
| 2017-08-10 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 163 |
| 2017-08-09 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 0 |
| 2017-08-08 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 50 |
| 2017-08-07 | $18.00 | $18.00 | $18.00 | $18.00 | $14.33 | 100 |
| 2017-08-04 | $18.50 | $18.50 | $18.00 | $18.00 | $14.33 | 1,495 |
| 2017-08-03 | $19.20 | $19.20 | $19.20 | $19.20 | $15.29 | 100 |
| 2017-08-02 | $18.99 | $19.20 | $18.99 | $19.20 | $15.29 | 280 |
| 2017-08-01 | $18.99 | $18.99 | $18.99 | $18.99 | $15.12 | 870 |
| 2017-07-31 | $18.75 | $18.75 | $18.75 | $18.75 | $14.93 | 1 |
| 2017-07-28 | $18.75 | $18.75 | $18.75 | $18.75 | $14.93 | 125 |
| 2017-07-27 | $18.75 | $18.75 | $18.75 | $18.75 | $14.93 | 1,300 |
| 2017-07-26 | $18.70 | $18.70 | $18.55 | $18.65 | $14.85 | 2,891 |
| 2017-07-25 | $18.90 | $18.90 | $18.90 | $18.90 | $15.05 | 120 |
| 2017-07-24 | $19.05 | $19.05 | $18.80 | $18.90 | $15.05 | 2,153 |
| 2017-07-21 | $19.60 | $19.60 | $19.60 | $19.60 | $15.61 | 0 |
| 2017-07-20 | $19.60 | $19.60 | $19.60 | $19.60 | $15.61 | 2,100 |
| 2017-07-19 | $19.75 | $20.10 | $19.75 | $20.10 | $16.01 | 201 |
| 2017-07-18 | $20.00 | $20.00 | $19.50 | $19.50 | $15.53 | 587 |
| 2017-07-17 | $19.85 | $20.10 | $19.50 | $20.10 | $16.01 | 855 |
| 2017-07-14 | $19.35 | $20.45 | $19.05 | $20.00 | $15.93 | 4,608 |
| 2017-07-13 | $18.85 | $18.85 | $18.85 | $18.85 | $15.01 | 219 |
| 2017-07-12 | $19.35 | $19.35 | $19.35 | $19.35 | $15.41 | 0 |
| 2017-07-11 | $19.35 | $19.35 | $19.35 | $19.35 | $15.28 | 0 |
| 2017-07-10 | $19.45 | $19.50 | $19.35 | $19.35 | $15.28 | 3,059 |
| 2017-07-07 | $19.25 | $19.49 | $19.20 | $19.49 | $15.39 | 1,800 |
| 2017-07-06 | $17.50 | $19.50 | $17.50 | $19.50 | $15.39 | 5,550 |
| 2017-07-05 | $17.50 | $17.50 | $17.50 | $17.50 | $13.82 | 0 |
| 2017-07-03 | $17.50 | $17.50 | $17.50 | $17.50 | $13.82 | 200 |
| 2017-06-30 | $17.80 | $17.80 | $17.80 | $17.80 | $14.05 | 1,000 |
| 2017-06-29 | $17.80 | $17.80 | $17.80 | $17.80 | $14.05 | 0 |
| 2017-06-28 | $17.80 | $17.80 | $17.80 | $17.80 | $14.05 | 2,600 |
| 2017-06-27 | $17.85 | $17.85 | $17.85 | $17.85 | $14.09 | 0 |
| 2017-06-26 | $17.85 | $17.85 | $17.85 | $17.85 | $14.09 | 0 |
| 2017-06-23 | $17.85 | $17.85 | $17.85 | $17.85 | $14.09 | 43 |
| 2017-06-22 | $17.35 | $17.85 | $17.35 | $17.85 | $14.09 | 2,867 |
| 2017-06-21 | $17.25 | $17.25 | $17.25 | $17.25 | $13.62 | 0 |
| 2017-06-20 | $17.25 | $17.25 | $17.25 | $17.25 | $13.62 | 1,000 |
| 2017-06-19 | $17.50 | $17.50 | $17.50 | $17.50 | $13.82 | 300 |
| 2017-06-16 | $17.25 | $17.25 | $17.25 | $17.25 | $13.62 | 0 |
| 2017-06-15 | $17.25 | $17.25 | $17.25 | $17.25 | $13.62 | 1,100 |
| 2017-06-14 | $17.78 | $17.78 | $17.78 | $17.78 | $14.04 | 60 |
| 2017-06-13 | $17.78 | $17.78 | $17.78 | $17.78 | $14.04 | 15 |
| 2017-06-12 | $17.78 | $17.78 | $17.78 | $17.78 | $14.04 | 200 |
| 2017-06-09 | $17.79 | $17.79 | $17.79 | $17.79 | $14.04 | 0 |
| 2017-06-08 | $17.50 | $17.79 | $17.50 | $17.79 | $14.04 | 500 |
| 2017-06-07 | $17.79 | $17.79 | $17.79 | $17.79 | $14.04 | 0 |
| 2017-06-06 | $17.00 | $17.79 | $17.00 | $17.79 | $14.04 | 1,300 |
| 2017-06-05 | $17.25 | $17.25 | $17.25 | $17.25 | $13.62 | 225 |
| 2017-06-02 | $17.25 | $17.25 | $17.25 | $17.25 | $13.62 | 400 |
| 2017-06-01 | $17.36 | $17.75 | $17.00 | $17.75 | $14.01 | 1,600 |
| 2017-05-31 | $17.00 | $17.75 | $17.00 | $17.75 | $14.01 | 3,053 |
| 2017-05-30 | $17.00 | $17.00 | $17.00 | $17.00 | $13.42 | 300 |
| 2017-05-26 | $17.00 | $17.00 | $17.00 | $17.00 | $13.42 | 300 |
| 2017-05-25 | $17.00 | $17.00 | $17.00 | $17.00 | $13.42 | 0 |
| 2017-05-24 | $16.75 | $17.00 | $16.75 | $17.00 | $13.42 | 5,586 |
| 2017-05-23 | $16.75 | $16.75 | $16.75 | $16.75 | $13.22 | 0 |
| 2017-05-22 | $16.75 | $16.75 | $16.75 | $16.75 | $13.22 | 125 |
| 2017-05-19 | $16.75 | $16.75 | $16.75 | $16.75 | $13.22 | 0 |
| 2017-05-18 | $16.75 | $16.75 | $16.75 | $16.75 | $13.22 | 0 |
| 2017-05-17 | $16.75 | $16.75 | $16.75 | $16.75 | $13.22 | 378 |
| 2017-05-16 | $17.00 | $17.00 | $17.00 | $17.00 | $13.42 | 100 |
| 2017-05-15 | $16.75 | $17.00 | $16.75 | $17.00 | $13.42 | 1,350 |
| 2017-05-12 | $16.75 | $16.75 | $16.75 | $16.75 | $13.22 | 0 |
| 2017-05-11 | $16.75 | $16.75 | $16.75 | $16.75 | $13.22 | 0 |
| 2017-05-10 | $16.75 | $16.75 | $16.75 | $16.75 | $13.22 | 125 |
| 2017-05-09 | $16.75 | $16.75 | $16.75 | $16.75 | $13.22 | 181 |
| 2017-05-08 | $16.75 | $16.75 | $16.75 | $16.75 | $13.22 | 0 |
| 2017-05-05 | $16.75 | $16.75 | $16.75 | $16.75 | $13.22 | 200 |
| 2017-05-04 | $16.51 | $16.51 | $16.51 | $16.51 | $13.03 | 0 |
| 2017-05-03 | $16.51 | $16.51 | $16.51 | $16.51 | $13.03 | 0 |
| 2017-05-02 | $16.51 | $16.51 | $16.51 | $16.51 | $13.03 | 20 |
| 2017-05-01 | $17.75 | $17.75 | $16.51 | $16.51 | $13.03 | 1,495 |
| 2017-04-28 | $17.50 | $17.50 | $17.50 | $17.50 | $13.82 | 250 |
| 2017-04-27 | $17.75 | $17.75 | $17.75 | $17.75 | $14.01 | 0 |
| 2017-04-26 | $17.75 | $17.75 | $17.75 | $17.75 | $14.01 | 400 |
| 2017-04-25 | $17.50 | $17.50 | $17.50 | $17.50 | $13.82 | 0 |
| 2017-04-24 | $17.50 | $17.50 | $17.50 | $17.50 | $13.82 | 200 |
| 2017-04-21 | $17.50 | $17.50 | $17.00 | $17.00 | $13.42 | 410 |
| 2017-04-20 | $17.75 | $17.75 | $17.75 | $17.75 | $14.01 | 0 |
| 2017-04-19 | $17.75 | $17.75 | $17.75 | $17.75 | $14.01 | 100 |
| 2017-04-18 | $17.75 | $17.75 | $17.75 | $17.75 | $14.01 | 300 |
| 2017-04-17 | $16.50 | $16.50 | $16.50 | $16.50 | $13.03 | 40 |
| 2017-04-13 | $16.50 | $16.50 | $16.50 | $16.50 | $13.03 | 200 |
| 2017-04-12 | $17.58 | $17.58 | $17.58 | $17.58 | $13.88 | 43 |
| 2017-04-11 | $17.75 | $17.75 | $17.75 | $17.75 | $14.01 | 0 |
| 2017-04-10 | $17.75 | $17.75 | $17.75 | $17.75 | $13.88 | 58 |
| 2017-04-07 | $17.75 | $17.75 | $17.75 | $17.75 | $13.88 | 36 |
| 2017-04-06 | $17.75 | $17.75 | $17.75 | $17.75 | $13.88 | 100 |
| 2017-04-05 | $17.75 | $17.75 | $16.75 | $16.75 | $13.10 | 400 |
| 2017-04-04 | $16.75 | $16.75 | $16.75 | $16.75 | $13.10 | 0 |
| 2017-04-03 | $16.75 | $16.75 | $16.75 | $16.75 | $13.10 | 0 |
| 2017-03-31 | $16.75 | $16.75 | $16.75 | $16.75 | $13.10 | 0 |
| 2017-03-30 | $17.00 | $17.00 | $16.75 | $16.75 | $13.10 | 338 |
| 2017-03-29 | $17.25 | $17.25 | $17.25 | $17.25 | $13.49 | 0 |
| 2017-03-28 | $16.50 | $17.25 | $16.50 | $17.25 | $13.49 | 807 |
| 2017-03-27 | $16.75 | $16.75 | $16.50 | $16.50 | $12.90 | 750 |
| 2017-03-24 | $17.75 | $17.75 | $17.75 | $17.75 | $13.88 | 0 |
| 2017-03-23 | $17.75 | $17.75 | $17.75 | $17.75 | $13.88 | 0 |
| 2017-03-22 | $17.75 | $17.75 | $17.75 | $17.75 | $13.88 | 50 |
| 2017-03-21 | $17.75 | $17.75 | $17.75 | $17.75 | $13.88 | 0 |
| 2017-03-20 | $17.75 | $17.75 | $17.75 | $17.75 | $13.88 | 0 |
| 2017-03-17 | $17.00 | $17.75 | $17.00 | $17.75 | $13.88 | 1,700 |
| 2017-03-16 | $17.00 | $17.75 | $16.00 | $17.75 | $13.88 | 3,314 |
| 2017-03-15 | $18.00 | $18.00 | $18.00 | $18.00 | $14.08 | 83 |
| 2017-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $14.08 | 40 |
| 2017-03-13 | $18.00 | $18.00 | $18.00 | $18.00 | $14.08 | 0 |
| 2017-03-10 | $17.25 | $18.00 | $17.00 | $18.00 | $14.08 | 3,803 |
| 2017-03-09 | $16.99 | $17.25 | $16.99 | $17.25 | $13.49 | 988 |
| 2017-03-08 | $17.00 | $17.00 | $16.50 | $17.00 | $13.29 | 5,750 |
| 2017-03-07 | $17.00 | $17.00 | $17.00 | $17.00 | $13.29 | 1 |
| 2017-03-06 | $17.00 | $17.00 | $17.00 | $17.00 | $13.29 | 0 |
| 2017-03-03 | $16.63 | $17.00 | $16.63 | $17.00 | $13.29 | 1,000 |
| 2017-03-02 | $16.55 | $16.55 | $16.50 | $16.50 | $12.90 | 2,580 |
| 2017-03-01 | $17.00 | $17.00 | $17.00 | $17.00 | $13.29 | 500 |
| 2017-02-28 | $16.75 | $17.00 | $16.75 | $17.00 | $13.29 | 1,350 |
| 2017-02-27 | $17.00 | $17.00 | $17.00 | $17.00 | $13.29 | 69 |
| 2017-02-24 | $17.00 | $17.00 | $17.00 | $17.00 | $13.29 | 0 |
| 2017-02-23 | $17.00 | $17.00 | $17.00 | $17.00 | $13.29 | 0 |
| 2017-02-22 | $16.00 | $17.00 | $16.00 | $17.00 | $13.29 | 4,190 |
| 2017-02-21 | $15.94 | $16.00 | $15.94 | $16.00 | $12.51 | 2,699 |
| 2017-02-17 | $15.90 | $15.90 | $15.90 | $15.90 | $12.43 | 509 |
| 2017-02-16 | $15.90 | $15.90 | $15.90 | $15.90 | $12.43 | 400 |
| 2017-02-15 | $15.99 | $15.99 | $15.99 | $15.99 | $12.50 | 10 |
| 2017-02-14 | $15.90 | $16.00 | $15.88 | $15.99 | $12.50 | 1,200 |
| 2017-02-13 | $15.50 | $16.00 | $15.50 | $16.00 | $12.51 | 6,399 |
| 2017-02-10 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 438 |
| 2017-02-09 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 0 |
| 2017-02-08 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 1,730 |
| 2017-02-07 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 0 |
| 2017-02-06 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 610 |
| 2017-02-03 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 3,004 |
| 2017-02-02 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 100 |
| 2017-02-01 | $15.25 | $15.50 | $15.25 | $15.50 | $12.12 | 2,424 |
| 2017-01-31 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 766 |
| 2017-01-30 | $15.25 | $15.50 | $15.00 | $15.50 | $12.12 | 4,439 |
| 2017-01-27 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 437 |
| 2017-01-26 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 1,915 |
| 2017-01-25 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 0 |
| 2017-01-24 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 795 |
| 2017-01-23 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 80 |
| 2017-01-20 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 0 |
| 2017-01-19 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 300 |
| 2017-01-18 | $15.25 | $15.25 | $15.25 | $15.25 | $11.92 | 0 |
| 2017-01-17 | $15.25 | $15.25 | $15.25 | $15.25 | $11.92 | 205 |
| 2017-01-13 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 126 |
| 2017-01-12 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 200 |
| 2017-01-11 | $15.50 | $15.50 | $15.50 | $15.50 | $12.12 | 129 |
| 2017-01-10 | $15.50 | $15.50 | $15.01 | $15.01 | $11.62 | 2,309 |
| 2017-01-09 | $15.40 | $15.40 | $15.40 | $15.40 | $11.92 | 695 |
| 2017-01-06 | $15.50 | $15.50 | $15.45 | $15.45 | $11.96 | 1,725 |
| 2017-01-05 | $15.50 | $15.50 | $15.50 | $15.50 | $12.00 | 212 |
| 2017-01-04 | $15.50 | $15.50 | $15.50 | $15.50 | $12.00 | 984 |
| 2017-01-03 | $15.50 | $15.50 | $15.50 | $15.50 | $12.00 | 600 |
| 2016-12-30 | $15.50 | $15.50 | $15.50 | $15.50 | $12.00 | 0 |
| 2016-12-29 | $15.50 | $15.50 | $15.50 | $15.50 | $12.00 | 1,351 |
| 2016-12-28 | $15.50 | $15.50 | $15.50 | $15.50 | $12.00 | 0 |
| 2016-12-27 | $15.50 | $15.50 | $15.50 | $15.50 | $12.00 | 931 |
| 2016-12-23 | $15.50 | $15.50 | $15.50 | $15.50 | $12.00 | 0 |
| 2016-12-22 | $15.50 | $15.50 | $15.50 | $15.50 | $12.00 | 0 |
| 2016-12-21 | $15.49 | $15.50 | $15.49 | $15.50 | $12.00 | 372 |
| 2016-12-20 | $14.80 | $15.49 | $14.80 | $15.20 | $11.76 | 2,321 |
| 2016-12-19 | $15.50 | $15.50 | $15.50 | $15.50 | $12.00 | 200 |
| 2016-12-16 | $15.99 | $15.99 | $15.75 | $15.75 | $12.19 | 725 |
| 2016-12-15 | $15.90 | $15.99 | $15.90 | $15.99 | $12.38 | 1,099 |
| 2016-12-14 | $15.75 | $15.75 | $15.75 | $15.75 | $12.19 | 25 |
| 2016-12-13 | $15.75 | $15.75 | $15.75 | $15.75 | $12.19 | 300 |
| 2016-12-12 | $15.90 | $15.90 | $15.90 | $15.90 | $12.31 | 0 |
| 2016-12-09 | $14.75 | $16.00 | $14.75 | $15.90 | $12.31 | 5,501 |
| 2016-12-08 | $14.75 | $14.75 | $14.75 | $14.75 | $11.42 | 250 |
| 2016-12-07 | $14.75 | $14.75 | $14.75 | $14.75 | $11.42 | 300 |
| 2016-12-06 | $14.75 | $14.75 | $14.75 | $14.75 | $11.42 | 350 |
| 2016-12-05 | $14.75 | $14.75 | $14.75 | $14.75 | $11.42 | 1,445 |
| 2016-12-02 | $14.75 | $14.75 | $14.75 | $14.75 | $11.42 | 200 |
| 2016-12-01 | $14.75 | $14.75 | $14.75 | $14.75 | $11.42 | 0 |
| 2016-11-30 | $14.75 | $14.75 | $14.75 | $14.75 | $11.42 | 500 |
| 2016-11-29 | $14.59 | $14.75 | $14.50 | $14.75 | $11.42 | 3,150 |
| 2016-11-28 | $14.50 | $14.50 | $14.50 | $14.50 | $11.22 | 0 |
| 2016-11-25 | $14.59 | $14.60 | $14.50 | $14.50 | $11.22 | 1,417 |
| 2016-11-23 | $14.60 | $14.60 | $14.60 | $14.60 | $11.30 | 6,050 |
| 2016-11-22 | $14.53 | $14.53 | $14.53 | $14.53 | $11.24 | 51 |
| 2016-11-21 | $14.53 | $14.53 | $14.53 | $14.53 | $11.24 | 193 |
| 2016-11-18 | $14.48 | $14.60 | $14.48 | $14.60 | $11.30 | 500 |
| 2016-11-17 | $14.31 | $14.31 | $14.31 | $14.31 | $11.08 | 100 |
| 2016-11-16 | $14.73 | $14.73 | $14.73 | $14.73 | $11.40 | 1 |
| 2016-11-15 | $14.25 | $14.74 | $14.25 | $14.73 | $11.40 | 1,900 |
| 2016-11-14 | $14.25 | $14.50 | $14.25 | $14.50 | $11.22 | 1,070 |
| 2016-11-11 | $14.21 | $14.21 | $14.21 | $14.21 | $11.00 | 110 |
| 2016-11-10 | $14.50 | $14.50 | $14.50 | $14.50 | $11.22 | 0 |
| 2016-11-09 | $14.50 | $14.50 | $14.50 | $14.50 | $11.22 | 652 |
| 2016-11-08 | $14.50 | $14.74 | $14.50 | $14.74 | $11.41 | 1,800 |
| 2016-11-07 | $14.11 | $14.11 | $14.11 | $14.11 | $10.92 | 20 |
| 2016-11-04 | $14.48 | $14.50 | $14.11 | $14.11 | $10.92 | 3,415 |
| 2016-11-03 | $14.48 | $14.48 | $14.48 | $14.48 | $11.21 | 0 |
| 2016-11-02 | $14.36 | $14.48 | $14.36 | $14.48 | $11.21 | 2,976 |
| 2016-11-01 | $14.36 | $14.45 | $14.00 | $14.00 | $10.84 | 1,839 |
| 2016-10-31 | $14.13 | $14.13 | $14.08 | $14.08 | $10.90 | 771 |
| 2016-10-28 | $14.50 | $14.50 | $14.50 | $14.50 | $11.22 | 0 |
| 2016-10-27 | $14.49 | $14.50 | $14.49 | $14.50 | $11.22 | 915 |
| 2016-10-26 | $14.30 | $14.30 | $14.30 | $14.30 | $11.07 | 0 |
| 2016-10-25 | $14.30 | $14.30 | $14.30 | $14.30 | $11.07 | 78 |
| 2016-10-24 | $14.30 | $14.30 | $14.30 | $14.30 | $11.07 | 627 |
| 2016-10-21 | $14.50 | $14.50 | $14.50 | $14.50 | $11.22 | 0 |
| 2016-10-20 | $14.50 | $14.50 | $14.50 | $14.50 | $11.22 | 0 |
| 2016-10-19 | $14.50 | $14.50 | $14.50 | $14.50 | $11.22 | 580 |
| 2016-10-18 | $14.00 | $14.00 | $14.00 | $14.00 | $10.84 | 0 |
| 2016-10-17 | $14.00 | $14.00 | $14.00 | $14.00 | $10.84 | 350 |
| 2016-10-14 | $14.09 | $14.09 | $14.09 | $14.09 | $10.91 | 70 |
| 2016-10-13 | $14.25 | $14.25 | $14.25 | $14.25 | $11.03 | 0 |
| 2016-10-12 | $14.25 | $14.25 | $14.25 | $14.25 | $11.03 | 0 |
| 2016-10-11 | $14.25 | $14.25 | $14.25 | $14.25 | $10.91 | 200 |
| 2016-10-10 | $14.25 | $14.25 | $14.25 | $14.25 | $10.91 | 0 |
| 2016-10-07 | $14.25 | $14.25 | $14.25 | $14.25 | $10.91 | 0 |
| 2016-10-06 | $14.24 | $14.39 | $14.24 | $14.25 | $10.91 | 940 |
| 2016-10-05 | $13.86 | $13.86 | $13.86 | $13.86 | $10.61 | 100 |
| 2016-10-04 | $13.86 | $13.86 | $13.86 | $13.86 | $10.61 | 25 |
| 2016-10-03 | $13.86 | $13.86 | $13.86 | $13.86 | $10.61 | 0 |
| 2016-09-30 | $14.10 | $14.10 | $13.86 | $13.86 | $10.61 | 842 |
| 2016-09-29 | $14.50 | $14.50 | $14.50 | $14.50 | $11.10 | 0 |
| 2016-09-28 | $14.50 | $14.50 | $14.50 | $14.50 | $11.10 | 224 |
| 2016-09-27 | $14.25 | $14.25 | $14.25 | $14.25 | $10.91 | 200 |
| 2016-09-26 | $14.49 | $14.49 | $14.49 | $14.49 | $11.09 | 80 |
| 2016-09-23 | $14.39 | $14.49 | $14.39 | $14.49 | $11.09 | 344 |
| 2016-09-22 | $14.25 | $14.25 | $14.25 | $14.25 | $10.91 | 194 |
| 2016-09-21 | $14.39 | $14.39 | $14.39 | $14.39 | $11.01 | 0 |
| 2016-09-20 | $14.39 | $14.39 | $14.39 | $14.39 | $11.01 | 100 |
| 2016-09-19 | $14.25 | $14.25 | $14.25 | $14.25 | $10.91 | 1 |
| 2016-09-16 | $14.25 | $14.25 | $14.25 | $14.25 | $10.91 | 1,438 |
| 2016-09-15 | $13.90 | $13.90 | $13.87 | $13.87 | $10.62 | 837 |
| 2016-09-14 | $14.00 | $14.00 | $13.90 | $13.90 | $10.64 | 442 |
| 2016-09-13 | $14.50 | $14.50 | $14.50 | $14.50 | $11.10 | 442 |
| 2016-09-12 | $14.49 | $14.49 | $14.49 | $14.49 | $11.09 | 125 |
| 2016-09-09 | $14.49 | $14.49 | $14.49 | $14.49 | $11.09 | 0 |
| 2016-09-08 | $14.00 | $14.49 | $14.00 | $14.49 | $11.09 | 2,971 |
| 2016-09-07 | $14.00 | $14.00 | $14.00 | $14.00 | $10.72 | 0 |
| 2016-09-06 | $14.00 | $14.00 | $14.00 | $14.00 | $10.72 | 710 |
| 2016-09-02 | $14.00 | $14.00 | $13.90 | $13.90 | $10.64 | 1,444 |
| 2016-09-01 | $14.00 | $14.00 | $14.00 | $14.00 | $10.72 | 0 |
| 2016-08-31 | $14.00 | $14.00 | $14.00 | $14.00 | $10.72 | 33 |
| 2016-08-30 | $14.15 | $14.15 | $14.00 | $14.00 | $10.72 | 950 |
| 2016-08-29 | $13.86 | $13.86 | $13.86 | $13.86 | $10.61 | 0 |
| 2016-08-26 | $13.86 | $13.86 | $13.86 | $13.86 | $10.61 | 2 |
| 2016-08-25 | $13.86 | $13.86 | $13.86 | $13.86 | $10.61 | 630 |
| 2016-08-24 | $13.86 | $13.86 | $13.86 | $13.86 | $10.61 | 0 |
| 2016-08-23 | $13.86 | $13.86 | $13.86 | $13.86 | $10.61 | 50 |
| 2016-08-22 | $13.86 | $13.86 | $13.86 | $13.86 | $10.61 | 770 |
| 2016-08-19 | $13.86 | $13.86 | $13.86 | $13.86 | $10.61 | 770 |
| 2016-08-18 | $14.29 | $14.29 | $14.29 | $14.29 | $10.94 | 0 |
| 2016-08-17 | $14.29 | $14.29 | $14.29 | $14.29 | $10.94 | 0 |
| 2016-08-16 | $14.29 | $14.29 | $14.29 | $14.29 | $10.94 | 0 |
| 2016-08-15 | $14.29 | $14.29 | $14.29 | $14.29 | $10.94 | 20 |
| 2016-08-12 | $14.29 | $14.29 | $14.29 | $14.29 | $10.94 | 10 |
| 2016-08-11 | $14.29 | $14.29 | $14.29 | $14.29 | $10.94 | 0 |
| 2016-08-10 | $14.29 | $14.29 | $14.29 | $14.29 | $10.94 | 0 |
| 2016-08-09 | $14.29 | $14.29 | $14.29 | $14.29 | $10.94 | 0 |
| 2016-08-08 | $14.29 | $14.29 | $14.29 | $14.29 | $10.94 | 200 |
| 2016-08-05 | $14.00 | $14.00 | $14.00 | $14.00 | $10.72 | 148 |
| 2016-08-04 | $14.30 | $14.30 | $14.30 | $14.30 | $10.94 | 0 |
| 2016-08-03 | $14.30 | $14.30 | $14.30 | $14.30 | $10.94 | 100 |
| 2016-08-02 | $14.25 | $14.25 | $14.25 | $14.25 | $10.91 | 100 |
| 2016-08-01 | $14.45 | $14.45 | $14.45 | $14.45 | $11.06 | 483 |
| 2016-07-29 | $14.45 | $14.45 | $14.45 | $14.45 | $11.06 | 0 |
| 2016-07-28 | $14.45 | $14.45 | $14.45 | $14.45 | $11.06 | 80 |
| 2016-07-27 | $14.40 | $14.49 | $14.40 | $14.45 | $11.06 | 583 |
| 2016-07-26 | $13.78 | $13.78 | $13.77 | $13.77 | $10.54 | 990 |
| 2016-07-25 | $13.77 | $13.77 | $13.77 | $13.77 | $10.54 | 367 |
| 2016-07-22 | $13.77 | $13.77 | $13.77 | $13.77 | $10.54 | 54 |
| 2016-07-21 | $13.77 | $13.77 | $13.77 | $13.77 | $10.54 | 0 |
| 2016-07-20 | $14.25 | $14.25 | $13.77 | $13.77 | $10.54 | 745 |
| 2016-07-19 | $14.40 | $14.40 | $14.40 | $14.40 | $11.02 | 99 |
| 2016-07-18 | $14.40 | $14.40 | $14.40 | $14.40 | $11.02 | 0 |
| 2016-07-15 | $14.40 | $14.40 | $14.40 | $14.40 | $11.02 | 0 |
| 2016-07-14 | $14.40 | $14.40 | $14.40 | $14.40 | $11.02 | 100 |
| 2016-07-13 | $14.50 | $14.50 | $14.50 | $14.50 | $11.10 | 100 |
| 2016-07-12 | $14.00 | $14.00 | $14.00 | $14.00 | $10.60 | 100 |
| 2016-07-11 | $14.25 | $14.50 | $14.25 | $14.50 | $10.98 | 500 |
| 2016-07-08 | $13.77 | $13.77 | $13.77 | $13.77 | $10.42 | 0 |
| 2016-07-07 | $13.77 | $13.77 | $13.77 | $13.77 | $10.42 | 75 |
| 2016-07-06 | $13.77 | $13.77 | $13.77 | $13.77 | $10.42 | 0 |
| 2016-07-05 | $13.77 | $13.77 | $13.77 | $13.77 | $10.42 | 35 |
| 2016-07-01 | $14.00 | $14.00 | $13.77 | $13.77 | $10.42 | 994 |
| 2016-06-30 | $13.95 | $14.00 | $13.95 | $14.00 | $10.60 | 5,700 |
| 2016-06-29 | $14.00 | $14.00 | $14.00 | $14.00 | $10.60 | 750 |
| 2016-06-28 | $13.99 | $14.00 | $13.99 | $14.00 | $10.60 | 428 |
| 2016-06-27 | $14.00 | $14.00 | $14.00 | $14.00 | $10.60 | 0 |
| 2016-06-24 | $13.99 | $14.00 | $13.99 | $14.00 | $10.60 | 1,347 |
| 2016-06-23 | $13.95 | $13.95 | $13.95 | $13.95 | $10.56 | 290 |
| 2016-06-22 | $13.92 | $13.92 | $13.92 | $13.92 | $10.54 | 201 |
| 2016-06-21 | $13.77 | $13.90 | $13.77 | $13.90 | $10.52 | 1,126 |
| 2016-06-20 | $14.00 | $14.00 | $14.00 | $14.00 | $10.60 | 0 |
| 2016-06-17 | $14.00 | $14.00 | $14.00 | $14.00 | $10.60 | 136 |
| 2016-06-16 | $14.00 | $14.00 | $14.00 | $14.00 | $10.60 | 10 |
| 2016-06-15 | $14.00 | $14.00 | $14.00 | $14.00 | $10.60 | 0 |
| 2016-06-14 | $14.00 | $14.00 | $14.00 | $14.00 | $10.60 | 700 |
| 2016-06-13 | $13.77 | $13.77 | $13.77 | $13.77 | $10.42 | 30 |
| 2016-06-10 | $13.77 | $13.77 | $13.77 | $13.77 | $10.42 | 0 |
| 2016-06-09 | $13.77 | $13.77 | $13.77 | $13.77 | $10.42 | 0 |
| 2016-06-08 | $13.77 | $13.77 | $13.77 | $13.77 | $10.42 | 875 |
| 2016-06-07 | $14.00 | $14.00 | $14.00 | $14.00 | $10.60 | 0 |
| 2016-06-06 | $14.17 | $14.17 | $13.77 | $14.00 | $10.60 | 600 |
| 2016-06-03 | $14.15 | $14.15 | $14.15 | $14.15 | $10.71 | 0 |
| 2016-06-02 | $14.15 | $14.15 | $14.15 | $14.15 | $10.71 | 2 |
| 2016-06-01 | $14.15 | $14.15 | $14.15 | $14.15 | $10.71 | 23 |
| 2016-05-31 | $14.15 | $14.15 | $14.15 | $14.15 | $10.71 | 100 |
| 2016-05-27 | $13.76 | $13.76 | $13.76 | $13.76 | $10.42 | 509 |
| 2016-05-26 | $13.76 | $13.76 | $13.76 | $13.76 | $10.42 | 0 |
| 2016-05-25 | $14.00 | $14.00 | $13.76 | $13.76 | $10.42 | 3,234 |
| 2016-05-24 | $13.81 | $13.81 | $13.76 | $13.76 | $10.42 | 2,377 |
| 2016-05-23 | $13.81 | $14.20 | $13.81 | $14.20 | $10.75 | 1,166 |
| 2016-05-20 | $13.81 | $13.81 | $13.81 | $13.81 | $10.45 | 628 |
| 2016-05-19 | $14.40 | $14.40 | $14.40 | $14.40 | $10.90 | 0 |
| 2016-05-18 | $14.49 | $14.49 | $14.40 | $14.40 | $10.90 | 256 |
| 2016-05-17 | $13.85 | $13.85 | $13.85 | $13.85 | $10.48 | 161 |
| 2016-05-16 | $13.81 | $13.81 | $13.81 | $13.81 | $10.45 | 217 |
| 2016-05-13 | $14.00 | $14.00 | $14.00 | $14.00 | $10.60 | 50 |
| 2016-05-12 | $14.00 | $14.00 | $14.00 | $14.00 | $10.60 | 0 |
| 2016-05-11 | $14.00 | $14.00 | $14.00 | $14.00 | $10.60 | 72 |
| 2016-05-10 | $14.00 | $14.00 | $13.75 | $14.00 | $10.60 | 2,725 |
| 2016-05-09 | $13.76 | $13.76 | $13.76 | $13.76 | $10.42 | 0 |
| 2016-05-06 | $14.05 | $14.05 | $13.76 | $13.76 | $10.42 | 400 |
| 2016-05-05 | $14.25 | $14.25 | $14.25 | $14.25 | $10.79 | 778 |
| 2016-05-04 | $14.50 | $14.50 | $14.50 | $14.50 | $10.98 | 400 |
| 2016-05-03 | $14.50 | $14.50 | $14.50 | $14.50 | $10.98 | 177 |
| 2016-05-02 | $14.48 | $14.50 | $14.48 | $14.50 | $10.98 | 1,934 |
| 2016-04-29 | $14.25 | $14.25 | $14.25 | $14.25 | $10.79 | 1,882 |
| 2016-04-28 | $14.00 | $14.48 | $14.00 | $14.00 | $10.60 | 1,922 |
| 2016-04-27 | $13.98 | $14.48 | $13.98 | $14.48 | $10.96 | 460 |
| 2016-04-26 | $13.90 | $13.90 | $13.90 | $13.90 | $10.52 | 0 |
| 2016-04-25 | $13.90 | $13.90 | $13.90 | $13.90 | $10.52 | 0 |
| 2016-04-22 | $13.90 | $13.90 | $13.90 | $13.90 | $10.52 | 53 |
| 2016-04-21 | $13.90 | $13.90 | $13.90 | $13.90 | $10.52 | 0 |
| 2016-04-20 | $13.77 | $13.90 | $13.76 | $13.90 | $10.52 | 13,060 |
| 2016-04-19 | $13.83 | $13.83 | $13.77 | $13.77 | $10.42 | 465 |
| 2016-04-18 | $13.81 | $13.81 | $13.81 | $13.81 | $10.45 | 0 |
| 2016-04-15 | $13.81 | $13.81 | $13.81 | $13.81 | $10.45 | 0 |
| 2016-04-14 | $13.81 | $13.81 | $13.81 | $13.81 | $10.45 | 85 |
| 2016-04-13 | $13.97 | $13.97 | $13.97 | $13.97 | $10.58 | 0 |
| 2016-04-12 | $14.00 | $14.00 | $13.97 | $13.97 | $10.46 | 1,909 |
| 2016-04-11 | $14.40 | $14.40 | $14.25 | $14.25 | $10.67 | 1,256 |
| 2016-04-08 | $14.25 | $14.25 | $14.25 | $14.25 | $10.67 | 30 |
| 2016-04-07 | $14.25 | $14.25 | $14.25 | $14.25 | $10.67 | 0 |
| 2016-04-06 | $14.25 | $14.25 | $14.25 | $14.25 | $10.67 | 0 |
| 2016-04-05 | $14.25 | $14.25 | $14.25 | $14.25 | $10.67 | 958 |
| 2016-04-04 | $14.30 | $14.30 | $14.25 | $14.25 | $10.67 | 1,500 |
| 2016-04-01 | $14.25 | $14.35 | $14.25 | $14.35 | $10.74 | 1,130 |
| 2016-03-31 | $14.25 | $14.25 | $14.25 | $14.25 | $10.67 | 180 |
| 2016-03-30 | $14.25 | $14.25 | $14.25 | $14.25 | $10.67 | 0 |
| 2016-03-29 | $14.25 | $14.25 | $14.25 | $14.25 | $10.67 | 200 |
| 2016-03-28 | $14.25 | $14.25 | $14.25 | $14.25 | $10.67 | 0 |
| 2016-03-24 | $14.25 | $14.25 | $14.25 | $14.25 | $10.67 | 0 |
| 2016-03-23 | $14.10 | $14.25 | $14.10 | $14.25 | $10.67 | 1,005 |
| 2016-03-22 | $13.86 | $13.86 | $13.77 | $13.77 | $10.31 | 638 |
| 2016-03-21 | $14.00 | $14.00 | $14.00 | $14.00 | $10.48 | 0 |
| 2016-03-18 | $14.00 | $14.00 | $14.00 | $14.00 | $10.48 | 0 |
| 2016-03-17 | $14.00 | $14.00 | $14.00 | $14.00 | $10.48 | 0 |
| 2016-03-16 | $14.00 | $14.00 | $14.00 | $14.00 | $10.48 | 600 |
| 2016-03-15 | $13.86 | $13.86 | $13.86 | $13.86 | $10.37 | 71 |
| 2016-03-14 | $13.86 | $13.86 | $13.86 | $13.86 | $10.37 | 199 |
| 2016-03-11 | $13.77 | $13.77 | $13.77 | $13.77 | $10.31 | 0 |
| 2016-03-10 | $13.77 | $13.77 | $13.77 | $13.77 | $10.31 | 0 |
| 2016-03-09 | $13.77 | $13.77 | $13.77 | $13.77 | $10.31 | 0 |
| 2016-03-08 | $13.80 | $13.80 | $13.77 | $13.77 | $10.31 | 679 |
| 2016-03-07 | $14.00 | $14.00 | $14.00 | $14.00 | $10.48 | 0 |
| 2016-03-04 | $14.00 | $14.00 | $14.00 | $14.00 | $10.48 | 200 |
| 2016-03-03 | $14.35 | $14.35 | $14.35 | $14.35 | $10.74 | 201 |
| 2016-03-02 | $13.87 | $13.87 | $13.87 | $13.87 | $10.38 | 558 |
| 2016-03-01 | $13.90 | $14.35 | $13.90 | $14.35 | $10.74 | 1,192 |
| 2016-02-29 | $13.90 | $14.15 | $13.65 | $13.65 | $10.22 | 3,300 |
| 2016-02-26 | $13.75 | $13.75 | $13.75 | $13.75 | $10.29 | 663 |
| 2016-02-25 | $13.70 | $13.70 | $13.70 | $13.70 | $10.25 | 1,500 |
| 2016-02-24 | $13.51 | $13.51 | $13.51 | $13.51 | $10.11 | 0 |
| 2016-02-23 | $13.80 | $13.80 | $13.51 | $13.51 | $10.11 | 2,441 |
| 2016-02-22 | $13.50 | $13.75 | $13.50 | $13.75 | $10.29 | 4,831 |
| 2016-02-19 | $13.50 | $13.50 | $13.50 | $13.50 | $10.10 | 0 |
| 2016-02-18 | $13.50 | $13.50 | $13.50 | $13.50 | $10.10 | 0 |
| 2016-02-17 | $13.50 | $13.50 | $13.50 | $13.50 | $10.10 | 0 |
| 2016-02-16 | $13.50 | $13.50 | $13.50 | $13.50 | $10.10 | 270 |
| 2016-02-12 | $13.50 | $13.50 | $13.50 | $13.50 | $10.10 | 0 |
| 2016-02-11 | $13.50 | $13.50 | $13.50 | $13.50 | $10.10 | 15 |
| 2016-02-10 | $13.50 | $13.75 | $13.50 | $13.50 | $10.10 | 514 |
| 2016-02-09 | $13.36 | $13.36 | $13.36 | $13.36 | $10.00 | 0 |
| 2016-02-08 | $13.36 | $13.36 | $13.36 | $13.36 | $10.00 | 20 |
| 2016-02-05 | $13.40 | $13.40 | $13.36 | $13.36 | $10.00 | 250 |
| 2016-02-04 | $13.36 | $13.36 | $13.36 | $13.36 | $10.00 | 0 |
| 2016-02-03 | $13.36 | $13.36 | $13.36 | $13.36 | $10.00 | 198 |
| 2016-02-02 | $13.36 | $13.36 | $13.36 | $13.36 | $10.00 | 510 |
| 2016-02-01 | $13.75 | $13.75 | $13.30 | $13.30 | $9.95 | 1,475 |
| 2016-01-29 | $13.50 | $13.60 | $13.50 | $13.60 | $10.18 | 544 |
| 2016-01-28 | $13.40 | $13.40 | $13.40 | $13.40 | $10.03 | 250 |
| 2016-01-27 | $13.95 | $13.95 | $13.15 | $13.25 | $9.92 | 2,162 |
| 2016-01-26 | $13.38 | $13.45 | $13.37 | $13.45 | $10.07 | 847 |
| 2016-01-25 | $13.60 | $13.60 | $13.35 | $13.35 | $9.99 | 2,042 |
| 2016-01-22 | $14.00 | $14.00 | $14.00 | $14.00 | $10.48 | 353 |
| 2016-01-21 | $13.80 | $14.00 | $13.26 | $14.00 | $10.48 | 2,310 |
| 2016-01-20 | $13.94 | $13.94 | $13.84 | $13.84 | $10.36 | 1,135 |
| 2016-01-19 | $14.00 | $14.00 | $13.94 | $13.94 | $10.43 | 975 |
| 2016-01-15 | $14.05 | $14.05 | $14.02 | $14.02 | $10.49 | 390 |
| 2016-01-14 | $14.20 | $14.20 | $14.20 | $14.20 | $10.63 | 0 |
| 2016-01-13 | $14.20 | $14.20 | $14.20 | $14.20 | $10.63 | 0 |
| 2016-01-12 | $14.20 | $14.20 | $14.20 | $14.20 | $10.51 | 0 |
| 2016-01-11 | $14.20 | $14.20 | $14.20 | $14.20 | $10.51 | 0 |
| 2016-01-08 | $14.20 | $14.20 | $14.20 | $14.20 | $10.51 | 100 |
| 2016-01-07 | $14.22 | $14.22 | $14.01 | $14.01 | $10.37 | 2,185 |
| 2016-01-06 | $14.40 | $14.40 | $14.40 | $14.40 | $10.66 | 52 |
| 2016-01-05 | $14.40 | $14.40 | $14.40 | $14.40 | $10.66 | 0 |
| 2016-01-04 | $14.25 | $14.40 | $14.25 | $14.40 | $10.66 | 270 |
| 2015-12-31 | $14.20 | $14.25 | $14.20 | $14.25 | $10.55 | 1,500 |
| 2015-12-30 | $14.20 | $14.20 | $14.20 | $14.20 | $10.51 | 100 |
| 2015-12-29 | $14.20 | $14.20 | $14.20 | $14.20 | $10.51 | 0 |
| 2015-12-28 | $14.20 | $14.20 | $14.20 | $14.20 | $10.51 | 288 |
| 2015-12-24 | $14.15 | $14.15 | $14.15 | $14.15 | $10.47 | 150 |
| 2015-12-23 | $14.10 | $14.10 | $14.10 | $14.10 | $10.44 | 53 |
| 2015-12-22 | $14.10 | $14.10 | $14.10 | $14.10 | $10.44 | 100 |
| 2015-12-21 | $14.01 | $14.01 | $14.01 | $14.01 | $10.37 | 100 |
| 2015-12-18 | $14.01 | $14.01 | $14.01 | $14.01 | $10.37 | 0 |
| 2015-12-17 | $14.01 | $14.01 | $14.01 | $14.01 | $10.37 | 175 |
| 2015-12-16 | $14.01 | $14.01 | $14.01 | $14.01 | $10.37 | 0 |
| 2015-12-15 | $14.01 | $14.01 | $14.01 | $14.01 | $10.37 | 152 |
| 2015-12-14 | $14.20 | $14.20 | $14.20 | $14.20 | $10.51 | 0 |
| 2015-12-11 | $14.20 | $14.20 | $14.20 | $14.20 | $10.51 | 0 |
| 2015-12-10 | $14.20 | $14.20 | $14.20 | $14.20 | $10.51 | 0 |
| 2015-12-09 | $14.20 | $14.20 | $14.20 | $14.20 | $10.51 | 0 |
| 2015-12-08 | $14.05 | $14.20 | $14.05 | $14.20 | $10.51 | 300 |
| 2015-12-07 | $14.20 | $14.20 | $14.20 | $14.20 | $10.51 | 50 |
| 2015-12-04 | $14.20 | $14.20 | $14.20 | $14.20 | $10.51 | 100 |
| 2015-12-03 | $14.19 | $14.19 | $14.19 | $14.19 | $10.50 | 100 |
| 2015-12-02 | $14.01 | $14.01 | $14.01 | $14.01 | $10.37 | 0 |
| 2015-12-01 | $14.01 | $14.01 | $14.01 | $14.01 | $10.37 | 500 |
| 2015-11-30 | $14.03 | $14.10 | $14.00 | $14.00 | $10.36 | 5,382 |
| 2015-11-27 | $14.01 | $14.01 | $14.01 | $14.01 | $10.37 | 355 |
| 2015-11-25 | $14.15 | $14.15 | $14.01 | $14.01 | $10.37 | 4,145 |
| 2015-11-24 | $14.20 | $14.20 | $14.15 | $14.15 | $10.47 | 984 |
| 2015-11-23 | $14.39 | $14.39 | $14.39 | $14.39 | $10.65 | 202 |
| 2015-11-20 | $14.39 | $14.39 | $14.39 | $14.39 | $10.65 | 0 |
| 2015-11-19 | $14.39 | $14.39 | $14.39 | $14.39 | $10.65 | 0 |
| 2015-11-18 | $14.39 | $14.39 | $14.39 | $14.39 | $10.65 | 0 |
| 2015-11-17 | $14.39 | $14.39 | $14.39 | $14.39 | $10.65 | 1 |
| 2015-11-16 | $14.39 | $14.39 | $14.39 | $14.39 | $10.65 | 0 |
| 2015-11-13 | $14.39 | $14.39 | $14.39 | $14.39 | $10.65 | 0 |
| 2015-11-12 | $14.39 | $14.39 | $14.39 | $14.39 | $10.65 | 130 |
| 2015-11-11 | $14.01 | $14.01 | $14.01 | $14.01 | $10.37 | 95 |
| 2015-11-10 | $14.01 | $14.01 | $14.01 | $14.01 | $10.37 | 0 |
| 2015-11-09 | $14.01 | $14.01 | $14.01 | $14.01 | $10.37 | 100 |
| 2015-11-06 | $14.05 | $14.05 | $14.00 | $14.00 | $10.36 | 483 |
| 2015-11-05 | $14.05 | $14.05 | $14.05 | $14.05 | $10.40 | 0 |
| 2015-11-04 | $14.05 | $14.05 | $14.05 | $14.05 | $10.40 | 0 |
| 2015-11-03 | $14.25 | $14.25 | $14.05 | $14.05 | $10.40 | 1,622 |
| 2015-11-02 | $14.49 | $14.49 | $14.49 | $14.49 | $10.72 | 933 |
| 2015-10-30 | $14.00 | $14.00 | $14.00 | $14.00 | $10.36 | 0 |
| 2015-10-29 | $14.00 | $14.00 | $14.00 | $14.00 | $10.36 | 483 |
| 2015-10-28 | $14.49 | $14.49 | $14.49 | $14.49 | $10.72 | 513 |
| 2015-10-27 | $14.25 | $14.25 | $14.25 | $14.25 | $10.55 | 0 |
| 2015-10-26 | $14.25 | $14.25 | $14.25 | $14.25 | $10.55 | 750 |
| 2015-10-23 | $14.10 | $14.25 | $14.10 | $14.10 | $10.44 | 725 |
| 2015-10-22 | $14.10 | $14.10 | $14.10 | $14.10 | $10.44 | 0 |
| 2015-10-21 | $14.10 | $14.10 | $14.10 | $14.10 | $10.44 | 120 |
| 2015-10-20 | $14.00 | $14.00 | $14.00 | $14.00 | $10.36 | 0 |
| 2015-10-19 | $14.00 | $14.10 | $14.00 | $14.00 | $10.36 | 2,291 |
| 2015-10-16 | $14.24 | $14.24 | $13.60 | $14.00 | $10.36 | 4,543 |
| 2015-10-15 | $14.00 | $14.00 | $14.00 | $14.00 | $10.36 | 0 |
| 2015-10-14 | $14.00 | $14.00 | $14.00 | $14.00 | $10.36 | 200 |
| 2015-10-13 | $14.00 | $14.00 | $14.00 | $14.00 | $10.36 | 1,275 |
| 2015-10-12 | $14.25 | $14.25 | $14.01 | $14.01 | $10.25 | 582 |
| 2015-10-09 | $14.25 | $14.25 | $14.25 | $14.25 | $10.43 | 0 |
| 2015-10-08 | $14.25 | $14.25 | $14.25 | $14.25 | $10.43 | 0 |
| 2015-10-07 | $14.48 | $14.75 | $14.25 | $14.25 | $10.43 | 4,800 |
| 2015-10-06 | $14.01 | $14.01 | $14.01 | $14.01 | $10.25 | 0 |
| 2015-10-05 | $14.01 | $14.01 | $14.01 | $14.01 | $10.25 | 25 |
| 2015-10-02 | $14.05 | $14.05 | $14.01 | $14.01 | $10.25 | 1,063 |
| 2015-10-01 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 0 |
| 2015-09-30 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 1,060 |
| 2015-09-29 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 0 |
| 2015-09-28 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 175 |
| 2015-09-25 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 0 |
| 2015-09-24 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 0 |
| 2015-09-23 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 0 |
| 2015-09-22 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 375 |
| 2015-09-21 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 700 |
| 2015-09-18 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 0 |
| 2015-09-17 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 1,000 |
| 2015-09-16 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 0 |
| 2015-09-15 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 16 |
| 2015-09-14 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 0 |
| 2015-09-11 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 0 |
| 2015-09-10 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 416 |
| 2015-09-09 | $14.49 | $14.49 | $14.49 | $14.49 | $10.60 | 264 |
| 2015-09-08 | $14.15 | $14.15 | $14.15 | $14.15 | $10.35 | 0 |
Community Bancorp Inc Vermont (CMTV) News Headlines
Recent Community Bancorp Inc Vermont (CMTV) News
Similar Companies to Community Bancorp Inc Vermont (CMTV) 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 | -- | -- | -- |