Commercial National Financial Corp (CNAF) Exchange: OTCQX
Data as of April 25, 2024
$9.61 ($0.00) 0.00%
Commercial National Financial Corp - Daily Information
Click for more stock information on Commercial National Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $9.61 |
| Previous Close | $9.61 |
| High | $9.61 |
| Low | $9.61 |
| Adjusted Open | $9.61 |
| Previous Adjusted Close | $9.61 |
| Adjusted High | $9.61 |
| Adjusted Low | $9.61 |
About Commercial National Financial Corp (CNAF)
Commercial National Financial Corporation is a bank holding company. The Company is the owner of 100% of Commercial Bank & Trust of PA (the Bank). Through its subsidiary, the Company is engaged in banking and trust operations. The Bank offers a range of banking services associated with a general commercial banking business. Services include extending credit, providing deposit services, marketing non-deposit investments and offering financial counseling. The Bank has also implemented an electronic online banking system.
Invest in Commercial National Financial Corp (CNAF)
Historical Stock Data for Commercial National Financial Corp (CNAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 16 |
| 2024-04-11 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2024-04-10 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 25 |
| 2024-04-09 | $10.25 | $10.25 | $9.61 | $10.25 | $10.25 | 400 |
| 2024-04-08 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 400 |
| 2024-04-05 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 790 |
| 2024-04-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3,272 |
| 2024-04-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-04-02 | $9.55 | $10.25 | $9.25 | $9.81 | $9.81 | 675 |
| 2024-04-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 675 |
| 2024-03-28 | $9.84 | $9.87 | $9.74 | $9.80 | $9.80 | 1,647 |
| 2024-03-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2024-03-26 | $10.01 | $10.31 | $10.01 | $10.31 | $10.31 | 2,650 |
| 2024-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 632 |
| 2024-03-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 629 |
| 2024-03-21 | $9.60 | $10.00 | $9.12 | $9.50 | $9.50 | 4,169 |
| 2024-03-20 | $9.65 | $9.65 | $9.55 | $9.60 | $9.60 | 1,001 |
| 2024-03-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 720 |
| 2024-03-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2024-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 49 |
| 2024-03-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 122 |
| 2024-03-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2024-03-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 2,665 |
| 2024-03-11 | $9.90 | $9.90 | $9.55 | $9.55 | $9.55 | 2,665 |
| 2024-03-08 | $9.65 | $9.95 | $9.65 | $9.90 | $9.90 | 4,572 |
| 2024-03-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,088 |
| 2024-03-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 111 |
| 2024-03-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 210 |
| 2024-03-04 | $9.46 | $9.65 | $9.46 | $9.65 | $9.65 | 1,413 |
| 2024-03-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 353 |
| 2024-02-29 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 1,019 |
| 2024-02-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.57 | 786 |
| 2024-02-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.50 | 794 |
| 2024-02-26 | $9.60 | $9.71 | $9.60 | $9.71 | $9.46 | 747 |
| 2024-02-23 | $9.52 | $9.52 | $9.52 | $9.52 | $9.27 | 202 |
| 2024-02-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 416 |
| 2024-02-21 | $9.40 | $9.58 | $9.40 | $9.53 | $9.53 | 3,027 |
| 2024-02-20 | $9.52 | $9.52 | $9.11 | $9.11 | $9.11 | 1,381 |
| 2024-02-16 | $9.50 | $9.65 | $9.50 | $9.65 | $9.65 | 1,750 |
| 2024-02-15 | $9.55 | $9.60 | $9.05 | $9.50 | $9.50 | 19,186 |
| 2024-02-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 12 |
| 2024-02-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,161 |
| 2024-02-12 | $9.90 | $9.90 | $9.55 | $9.75 | $9.75 | 1,740 |
| 2024-02-09 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 1,442 |
| 2024-02-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-02-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-02-06 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 2,463 |
| 2024-02-05 | $10.41 | $10.41 | $9.52 | $10.00 | $10.00 | 13,877 |
| 2024-02-02 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 300 |
| 2024-02-01 | $10.50 | $10.75 | $10.50 | $10.75 | $10.75 | 1,162 |
| 2024-01-31 | $10.85 | $10.85 | $10.10 | $10.25 | $10.25 | 2,934 |
| 2024-01-30 | $10.50 | $11.14 | $10.46 | $11.14 | $11.14 | 8,986 |
| 2024-01-29 | $10.48 | $10.50 | $10.48 | $10.50 | $10.50 | 2,254 |
| 2024-01-26 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 1,374 |
| 2024-01-25 | $10.48 | $10.48 | $10.38 | $10.38 | $10.38 | 1,891 |
| 2024-01-24 | $10.52 | $10.52 | $10.02 | $10.49 | $10.49 | 2,536 |
| 2024-01-23 | $10.85 | $10.85 | $10.55 | $10.55 | $10.55 | 1,263 |
| 2024-01-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 200 |
| 2024-01-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-01-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-01-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 387 |
| 2024-01-16 | $10.25 | $10.25 | $9.75 | $10.00 | $10.00 | 2,023 |
| 2024-01-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2024-01-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3 |
| 2024-01-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 706 |
| 2024-01-09 | $10.20 | $10.50 | $9.71 | $10.50 | $10.50 | 2,732 |
| 2024-01-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2024-01-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 65 |
| 2024-01-04 | $10.04 | $10.45 | $10.04 | $10.45 | $10.45 | 1,500 |
| 2024-01-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 258 |
| 2024-01-02 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 2,970 |
| 2023-12-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 110 |
| 2023-12-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 135 |
| 2023-12-27 | $9.74 | $9.75 | $9.60 | $9.60 | $9.60 | 6,935 |
| 2023-12-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 336 |
| 2023-12-22 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 12,144 |
| 2023-12-21 | $9.99 | $10.00 | $9.75 | $9.75 | $9.75 | 20,910 |
| 2023-12-20 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 650 |
| 2023-12-19 | $10.00 | $10.19 | $10.00 | $10.19 | $10.19 | 220 |
| 2023-12-18 | $10.01 | $10.15 | $9.86 | $10.15 | $10.15 | 11,715 |
| 2023-12-15 | $10.25 | $10.25 | $10.11 | $10.11 | $10.11 | 2,302 |
| 2023-12-14 | $10.29 | $10.55 | $10.29 | $10.40 | $10.40 | 3,122 |
| 2023-12-13 | $10.35 | $10.35 | $10.01 | $10.05 | $10.05 | 2,662 |
| 2023-12-12 | $10.30 | $10.41 | $10.30 | $10.41 | $10.41 | 1,119 |
| 2023-12-11 | $10.45 | $10.45 | $10.30 | $10.30 | $10.30 | 600 |
| 2023-12-08 | $10.40 | $10.50 | $10.10 | $10.45 | $10.45 | 3,456 |
| 2023-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,103 |
| 2023-12-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 61 |
| 2023-12-05 | $10.06 | $10.40 | $10.00 | $10.00 | $10.00 | 3,513 |
| 2023-12-04 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 1,891 |
| 2023-12-01 | $10.50 | $10.50 | $10.01 | $10.50 | $10.50 | 2,070 |
| 2023-11-30 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 276 |
| 2023-11-29 | $10.60 | $10.94 | $10.44 | $10.94 | $10.69 | 14,601 |
| 2023-11-28 | $10.70 | $10.78 | $10.60 | $10.60 | $10.35 | 755 |
| 2023-11-27 | $10.10 | $10.75 | $10.10 | $10.69 | $10.44 | 1,380 |
| 2023-11-24 | $10.22 | $10.27 | $10.22 | $10.27 | $10.27 | 828 |
| 2023-11-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 108 |
| 2023-11-21 | $10.10 | $10.22 | $10.10 | $10.22 | $10.22 | 284 |
| 2023-11-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 25 |
| 2023-11-17 | $9.70 | $10.05 | $9.67 | $10.05 | $10.05 | 773 |
| 2023-11-16 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 1,266 |
| 2023-11-15 | $9.70 | $9.70 | $9.63 | $9.63 | $9.63 | 2,856 |
| 2023-11-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 30 |
| 2023-11-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 34 |
| 2023-11-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-11-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 116 |
| 2023-11-08 | $9.25 | $9.70 | $9.25 | $9.70 | $9.70 | 336 |
| 2023-11-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-11-06 | $9.50 | $9.50 | $9.25 | $9.25 | $9.25 | 1,262 |
| 2023-11-03 | $9.24 | $10.00 | $9.24 | $9.51 | $9.51 | 1,416 |
| 2023-11-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2023-11-01 | $9.19 | $9.19 | $9.17 | $9.17 | $9.17 | 341 |
| 2023-10-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-10-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2023-10-27 | $9.20 | $9.20 | $9.00 | $9.00 | $9.00 | 600 |
| 2023-10-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 70 |
| 2023-10-25 | $9.23 | $9.23 | $9.00 | $9.00 | $9.00 | 1,278 |
| 2023-10-24 | $9.90 | $9.90 | $8.85 | $9.20 | $9.20 | 4,180 |
| 2023-10-23 | $9.21 | $9.90 | $9.21 | $9.90 | $9.90 | 238 |
| 2023-10-20 | $9.33 | $9.33 | $9.00 | $9.20 | $9.20 | 4,204 |
| 2023-10-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 655 |
| 2023-10-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 404 |
| 2023-10-17 | $9.75 | $10.00 | $9.61 | $10.00 | $10.00 | 2,627 |
| 2023-10-16 | $10.00 | $10.00 | $9.26 | $9.90 | $9.90 | 2,178 |
| 2023-10-13 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 1,210 |
| 2023-10-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 682 |
| 2023-10-11 | $10.05 | $10.05 | $9.80 | $9.95 | $9.95 | 3,078 |
| 2023-10-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-10-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 22 |
| 2023-10-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-10-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 12 |
| 2023-10-04 | $10.26 | $10.35 | $10.05 | $10.35 | $10.35 | 2,005 |
| 2023-10-03 | $10.50 | $10.50 | $10.25 | $10.41 | $10.41 | 1,852 |
| 2023-10-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 300 |
| 2023-09-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 10 |
| 2023-09-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 212 |
| 2023-09-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1 |
| 2023-09-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 110 |
| 2023-09-21 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 420 |
| 2023-09-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 50 |
| 2023-09-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 126 |
| 2023-09-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 320 |
| 2023-09-14 | $10.52 | $10.52 | $10.25 | $10.25 | $10.25 | 2,451 |
| 2023-09-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 25 |
| 2023-09-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-09-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 269 |
| 2023-09-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 51 |
| 2023-09-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 85 |
| 2023-09-06 | $11.00 | $11.00 | $10.41 | $10.50 | $10.50 | 7,752 |
| 2023-09-05 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 134 |
| 2023-09-01 | $11.16 | $11.16 | $10.88 | $11.11 | $11.11 | 2,605 |
| 2023-08-31 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 59 |
| 2023-08-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 295 |
| 2023-08-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2023-08-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2023-08-25 | $11.50 | $11.50 | $11.20 | $11.20 | $11.20 | 490 |
| 2023-08-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 106 |
| 2023-08-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.60 | 106 |
| 2023-08-22 | $11.25 | $11.80 | $10.86 | $10.86 | $10.60 | 777 |
| 2023-08-21 | $11.25 | $11.25 | $11.05 | $11.05 | $11.05 | 1,183 |
| 2023-08-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 595 |
| 2023-08-17 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-08-16 | $11.00 | $11.01 | $11.00 | $11.01 | $11.01 | 750 |
| 2023-08-15 | $11.01 | $11.01 | $10.98 | $11.01 | $11.01 | 997 |
| 2023-08-14 | $10.52 | $11.80 | $10.52 | $11.80 | $11.80 | 443 |
| 2023-08-11 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 101 |
| 2023-08-10 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 101 |
| 2023-08-09 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 101 |
| 2023-08-08 | $11.68 | $11.80 | $11.40 | $11.80 | $11.80 | 515 |
| 2023-08-07 | $11.50 | $11.87 | $11.07 | $11.87 | $11.87 | 3,338 |
| 2023-08-04 | $11.57 | $12.09 | $11.50 | $12.09 | $12.09 | 1,935 |
| 2023-08-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 391 |
| 2023-08-02 | $11.77 | $12.25 | $11.76 | $12.25 | $12.25 | 540 |
| 2023-08-01 | $12.29 | $12.29 | $12.25 | $12.25 | $12.25 | 325 |
| 2023-07-31 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 41 |
| 2023-07-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 236 |
| 2023-07-27 | $12.17 | $12.45 | $12.17 | $12.45 | $12.45 | 806 |
| 2023-07-26 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 42 |
| 2023-07-25 | $11.20 | $12.17 | $11.20 | $12.17 | $12.17 | 334 |
| 2023-07-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2023-07-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 185 |
| 2023-07-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 143 |
| 2023-07-19 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 196 |
| 2023-07-18 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 118 |
| 2023-07-17 | $11.55 | $12.17 | $11.00 | $12.17 | $12.17 | 2,160 |
| 2023-07-14 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 106 |
| 2023-07-13 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 204 |
| 2023-07-12 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 100 |
| 2023-07-11 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 100 |
| 2023-07-10 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 100 |
| 2023-07-07 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 100 |
| 2023-07-06 | $11.00 | $11.72 | $11.00 | $11.72 | $11.72 | 790 |
| 2023-07-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 30 |
| 2023-07-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 100 |
| 2023-06-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 105 |
| 2023-06-23 | $11.04 | $11.04 | $11.00 | $11.00 | $11.00 | 1,108 |
| 2023-06-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 300 |
| 2023-06-21 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 500 |
| 2023-06-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-06-16 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-06-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 200 |
| 2023-06-14 | $11.25 | $11.25 | $11.20 | $11.20 | $11.20 | 1,100 |
| 2023-06-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 101 |
| 2023-06-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 501 |
| 2023-06-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 243 |
| 2023-06-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2023-06-07 | $10.71 | $10.71 | $9.91 | $10.24 | $10.24 | 13,237 |
| 2023-06-06 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 2 |
| 2023-06-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-06-02 | $10.50 | $10.76 | $10.47 | $10.76 | $10.76 | 2,924 |
| 2023-06-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 469 |
| 2023-05-30 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 299 |
| 2023-05-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-05-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 237 |
| 2023-05-24 | $10.76 | $10.77 | $10.76 | $10.76 | $10.50 | 1,054 |
| 2023-05-23 | $10.94 | $10.94 | $10.05 | $10.75 | $10.49 | 1,805 |
| 2023-05-22 | $10.25 | $10.90 | $10.02 | $10.90 | $10.64 | 3,724 |
| 2023-05-19 | $10.00 | $10.25 | $10.00 | $10.25 | $10.00 | 451 |
| 2023-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.51 | 0 |
| 2023-05-17 | $9.76 | $10.00 | $9.75 | $9.75 | $9.51 | 1,861 |
| 2023-05-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.71 | 24 |
| 2023-05-15 | $9.95 | $9.95 | $9.76 | $9.95 | $9.71 | 2,443 |
| 2023-05-12 | $9.95 | $9.95 | $9.80 | $9.80 | $9.56 | 1,161 |
| 2023-05-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.71 | 23 |
| 2023-05-10 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 5,603 |
| 2023-05-09 | $9.90 | $9.95 | $9.80 | $9.80 | $9.80 | 882 |
| 2023-05-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 120 |
| 2023-05-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,233 |
| 2023-05-04 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 2,150 |
| 2023-05-03 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 850 |
| 2023-05-02 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 600 |
| 2023-05-01 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 1,800 |
| 2023-04-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 303 |
| 2023-04-27 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1,045 |
| 2023-04-26 | $10.15 | $10.15 | $9.87 | $9.87 | $9.87 | 607 |
| 2023-04-25 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 2,310 |
| 2023-04-24 | $10.20 | $10.30 | $10.16 | $10.16 | $10.16 | 2,238 |
| 2023-04-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 429 |
| 2023-04-20 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2,785 |
| 2023-04-19 | $10.80 | $10.80 | $10.30 | $10.55 | $10.55 | 4,263 |
| 2023-04-18 | $10.31 | $10.90 | $10.31 | $10.90 | $10.90 | 1,840 |
| 2023-04-17 | $10.85 | $11.00 | $10.85 | $10.90 | $10.90 | 1,508 |
| 2023-04-14 | $10.70 | $11.00 | $10.65 | $10.90 | $10.90 | 2,247 |
| 2023-04-13 | $10.68 | $10.69 | $10.68 | $10.69 | $10.69 | 540 |
| 2023-04-12 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2023-04-11 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 1,060 |
| 2023-04-10 | $10.85 | $11.90 | $10.84 | $11.50 | $11.50 | 2,905 |
| 2023-04-06 | $10.35 | $10.74 | $10.35 | $10.74 | $10.74 | 633 |
| 2023-04-05 | $10.26 | $10.35 | $10.12 | $10.35 | $10.35 | 2,200 |
| 2023-04-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 150 |
| 2023-04-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 111 |
| 2023-03-31 | $10.27 | $10.75 | $10.06 | $10.75 | $10.75 | 3,400 |
| 2023-03-30 | $10.25 | $10.38 | $10.20 | $10.25 | $10.25 | 3,052 |
| 2023-03-29 | $10.45 | $10.50 | $10.25 | $10.25 | $10.25 | 2,905 |
| 2023-03-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,105 |
| 2023-03-27 | $10.35 | $10.35 | $10.20 | $10.25 | $10.25 | 4,107 |
| 2023-03-24 | $10.01 | $10.75 | $10.00 | $10.02 | $10.02 | 5,200 |
| 2023-03-23 | $10.50 | $10.50 | $10.25 | $10.25 | $10.25 | 2,200 |
| 2023-03-22 | $11.00 | $11.08 | $10.50 | $10.50 | $10.50 | 6,609 |
| 2023-03-21 | $10.60 | $10.97 | $10.50 | $10.97 | $10.97 | 6,860 |
| 2023-03-20 | $10.40 | $10.70 | $10.40 | $10.52 | $10.52 | 5,938 |
| 2023-03-17 | $11.34 | $11.34 | $10.00 | $10.05 | $10.05 | 8,773 |
| 2023-03-16 | $11.01 | $11.50 | $10.90 | $11.32 | $11.32 | 1,501 |
| 2023-03-15 | $11.60 | $11.60 | $11.50 | $11.50 | $11.50 | 952 |
| 2023-03-14 | $11.25 | $11.85 | $11.25 | $11.35 | $11.35 | 4,252 |
| 2023-03-13 | $12.11 | $12.11 | $10.89 | $11.94 | $11.94 | 6,600 |
| 2023-03-10 | $13.65 | $13.65 | $12.65 | $13.10 | $13.10 | 4,141 |
| 2023-03-09 | $13.50 | $13.53 | $13.00 | $13.15 | $13.15 | 4,006 |
| 2023-03-08 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 217 |
| 2023-03-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-03-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 405 |
| 2023-03-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 646 |
| 2023-03-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-03-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.34 | 145 |
| 2023-02-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 10 |
| 2023-02-27 | $13.40 | $13.50 | $13.06 | $13.50 | $13.25 | 1,860 |
| 2023-02-24 | $13.42 | $13.42 | $13.42 | $13.42 | $13.17 | 0 |
| 2023-02-23 | $13.42 | $13.42 | $13.42 | $13.42 | $13.17 | 287 |
| 2023-02-22 | $13.55 | $13.64 | $13.50 | $13.64 | $13.38 | 2,705 |
| 2023-02-21 | $13.26 | $13.26 | $13.25 | $13.25 | $13.00 | 999 |
| 2023-02-17 | $13.50 | $13.73 | $13.20 | $13.73 | $13.47 | 2,054 |
| 2023-02-16 | $13.48 | $13.58 | $13.48 | $13.50 | $13.25 | 407 |
| 2023-02-15 | $13.48 | $13.48 | $13.48 | $13.48 | $13.23 | 351 |
| 2023-02-14 | $13.48 | $13.48 | $13.24 | $13.48 | $13.23 | 2,193 |
| 2023-02-13 | $13.14 | $13.32 | $13.14 | $13.20 | $12.95 | 1,571 |
| 2023-02-10 | $13.18 | $13.18 | $13.18 | $13.18 | $12.93 | 1 |
| 2023-02-09 | $13.18 | $13.18 | $13.18 | $13.18 | $12.93 | 401 |
| 2023-02-08 | $13.30 | $13.30 | $13.19 | $13.19 | $12.94 | 2,401 |
| 2023-02-07 | $13.29 | $13.30 | $13.11 | $13.30 | $13.05 | 1,406 |
| 2023-02-06 | $13.12 | $13.12 | $13.00 | $13.00 | $12.76 | 700 |
| 2023-02-03 | $13.11 | $13.31 | $13.11 | $13.11 | $12.86 | 3,358 |
| 2023-02-02 | $12.80 | $13.24 | $12.80 | $13.10 | $12.85 | 4,557 |
| 2023-02-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.31 | 311 |
| 2023-01-31 | $12.38 | $12.55 | $12.21 | $12.55 | $12.31 | 10,249 |
| 2023-01-30 | $12.39 | $12.39 | $12.39 | $12.39 | $12.16 | 109 |
| 2023-01-27 | $12.44 | $12.50 | $12.44 | $12.44 | $12.21 | 690 |
| 2023-01-26 | $12.38 | $12.44 | $12.38 | $12.44 | $12.21 | 301 |
| 2023-01-25 | $12.38 | $12.38 | $12.35 | $12.35 | $12.12 | 500 |
| 2023-01-24 | $12.34 | $12.34 | $12.34 | $12.34 | $12.11 | 143 |
| 2023-01-23 | $12.05 | $12.42 | $12.05 | $12.25 | $12.02 | 2,746 |
| 2023-01-20 | $12.04 | $12.04 | $11.99 | $12.04 | $11.81 | 522 |
| 2023-01-19 | $12.00 | $12.00 | $11.90 | $12.00 | $11.77 | 1,004 |
| 2023-01-18 | $12.19 | $12.19 | $12.05 | $12.05 | $11.82 | 819 |
| 2023-01-17 | $12.19 | $12.19 | $12.19 | $12.19 | $11.96 | 266 |
| 2023-01-13 | $12.10 | $12.10 | $12.00 | $12.10 | $11.87 | 5,331 |
| 2023-01-12 | $12.19 | $12.19 | $12.19 | $12.19 | $11.96 | 105 |
| 2023-01-11 | $12.00 | $12.19 | $11.95 | $12.19 | $11.96 | 981 |
| 2023-01-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 1,237 |
| 2023-01-09 | $11.92 | $12.00 | $11.92 | $11.99 | $11.77 | 2,213 |
| 2023-01-06 | $12.19 | $12.19 | $12.19 | $12.19 | $11.96 | 500 |
| 2023-01-05 | $12.00 | $12.05 | $11.76 | $11.76 | $11.54 | 2,117 |
| 2023-01-04 | $12.00 | $12.05 | $12.00 | $12.05 | $11.82 | 2,408 |
| 2023-01-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 560 |
| 2022-12-30 | $12.00 | $12.00 | $11.85 | $11.85 | $11.85 | 586 |
| 2022-12-29 | $11.80 | $12.00 | $11.79 | $12.00 | $12.00 | 3,658 |
| 2022-12-28 | $11.97 | $12.00 | $11.80 | $11.92 | $11.92 | 2,577 |
| 2022-12-27 | $11.92 | $12.00 | $11.92 | $12.00 | $12.00 | 925 |
| 2022-12-23 | $12.00 | $12.05 | $11.80 | $12.05 | $12.05 | 2,093 |
| 2022-12-22 | $12.25 | $12.25 | $11.78 | $12.00 | $12.00 | 7,935 |
| 2022-12-21 | $12.30 | $12.30 | $12.21 | $12.23 | $12.23 | 1,951 |
| 2022-12-20 | $12.25 | $12.25 | $12.00 | $12.20 | $12.20 | 4,450 |
| 2022-12-19 | $12.55 | $12.55 | $12.25 | $12.25 | $12.25 | 5,240 |
| 2022-12-16 | $12.57 | $12.76 | $12.55 | $12.55 | $12.55 | 2,880 |
| 2022-12-15 | $12.80 | $12.80 | $12.50 | $12.50 | $12.50 | 1,559 |
| 2022-12-14 | $12.70 | $13.33 | $12.70 | $13.00 | $13.00 | 2,316 |
| 2022-12-13 | $12.84 | $12.84 | $12.70 | $12.70 | $12.70 | 1,941 |
| 2022-12-12 | $13.00 | $13.20 | $12.51 | $12.51 | $12.51 | 3,417 |
| 2022-12-09 | $13.20 | $13.20 | $12.89 | $13.00 | $13.00 | 2,955 |
| 2022-12-08 | $13.20 | $13.27 | $13.20 | $13.27 | $13.27 | 710 |
| 2022-12-07 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 12 |
| 2022-12-06 | $13.43 | $13.43 | $13.29 | $13.29 | $13.29 | 1,721 |
| 2022-12-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 701 |
| 2022-12-02 | $13.50 | $13.59 | $13.50 | $13.59 | $13.59 | 5,387 |
| 2022-12-01 | $13.52 | $13.52 | $13.39 | $13.40 | $13.40 | 1,815 |
| 2022-11-30 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 42 |
| 2022-11-29 | $13.50 | $13.55 | $13.50 | $13.55 | $13.55 | 1,692 |
| 2022-11-28 | $13.41 | $13.70 | $13.30 | $13.50 | $13.50 | 8,807 |
| 2022-11-25 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2022-11-23 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2022-11-22 | $14.06 | $14.06 | $14.06 | $14.06 | $13.80 | 100 |
| 2022-11-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 1 |
| 2022-11-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 4 |
| 2022-11-17 | $14.05 | $14.10 | $13.85 | $14.00 | $13.75 | 1,903 |
| 2022-11-16 | $14.15 | $14.15 | $14.15 | $14.15 | $13.89 | 2 |
| 2022-11-15 | $14.15 | $14.15 | $14.15 | $14.15 | $13.89 | 232 |
| 2022-11-14 | $13.75 | $14.20 | $13.75 | $14.20 | $13.94 | 857 |
| 2022-11-11 | $14.15 | $14.15 | $13.72 | $13.75 | $13.50 | 2,067 |
| 2022-11-10 | $13.90 | $14.15 | $13.86 | $14.15 | $13.89 | 4,254 |
| 2022-11-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.75 | 600 |
| 2022-11-08 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 121 |
| 2022-11-07 | $14.01 | $14.01 | $13.10 | $13.15 | $13.15 | 3,492 |
| 2022-11-04 | $14.10 | $14.11 | $14.10 | $14.11 | $14.11 | 1,878 |
| 2022-11-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,000 |
| 2022-11-02 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 11 |
| 2022-11-01 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 500 |
| 2022-10-31 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 201 |
| 2022-10-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 107 |
| 2022-10-27 | $14.25 | $14.25 | $14.21 | $14.21 | $14.21 | 919 |
| 2022-10-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 350 |
| 2022-10-25 | $14.44 | $14.44 | $14.29 | $14.29 | $14.29 | 3,416 |
| 2022-10-24 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 3 |
| 2022-10-21 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-10-20 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 797 |
| 2022-10-19 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2022-10-18 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 198 |
| 2022-10-17 | $14.48 | $14.49 | $14.28 | $14.49 | $14.49 | 1,050 |
| 2022-10-14 | $14.45 | $14.45 | $14.43 | $14.43 | $14.43 | 205 |
| 2022-10-13 | $14.40 | $14.40 | $14.38 | $14.38 | $14.38 | 523 |
| 2022-10-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 5 |
| 2022-10-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-10-10 | $14.61 | $14.61 | $14.50 | $14.50 | $14.50 | 1,379 |
| 2022-10-07 | $14.62 | $14.63 | $14.62 | $14.63 | $14.63 | 1,118 |
| 2022-10-06 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 14 |
| 2022-10-05 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 220 |
| 2022-10-04 | $14.80 | $14.80 | $14.66 | $14.66 | $14.66 | 2,962 |
| 2022-10-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-09-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 30 |
| 2022-09-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 200 |
| 2022-09-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-09-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 646 |
| 2022-09-26 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 300 |
| 2022-09-23 | $14.90 | $14.90 | $14.75 | $14.75 | $14.75 | 2,785 |
| 2022-09-22 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2022-09-21 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 93 |
| 2022-09-20 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 61 |
| 2022-09-19 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 200 |
| 2022-09-16 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 100 |
| 2022-09-15 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 1,051 |
| 2022-09-14 | $15.00 | $15.00 | $14.84 | $14.84 | $14.84 | 375 |
| 2022-09-13 | $15.05 | $15.05 | $15.00 | $15.00 | $15.00 | 9,978 |
| 2022-09-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 2,208 |
| 2022-09-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 1,725 |
| 2022-09-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 207 |
| 2022-09-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 987 |
| 2022-09-06 | $15.05 | $15.06 | $15.05 | $15.05 | $15.05 | 5,280 |
| 2022-09-02 | $15.30 | $15.30 | $15.05 | $15.05 | $15.05 | 5,046 |
| 2022-09-01 | $15.20 | $15.20 | $15.10 | $15.10 | $15.10 | 2,576 |
| 2022-08-31 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 38 |
| 2022-08-30 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 711 |
| 2022-08-29 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 35 |
| 2022-08-26 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 294 |
| 2022-08-25 | $15.37 | $15.37 | $15.18 | $15.18 | $15.18 | 1,902 |
| 2022-08-24 | $15.66 | $15.66 | $15.20 | $15.20 | $14.94 | 1,325 |
| 2022-08-23 | $15.61 | $15.61 | $15.60 | $15.60 | $15.34 | 238 |
| 2022-08-22 | $15.50 | $15.74 | $15.46 | $15.46 | $15.20 | 1,263 |
| 2022-08-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.44 | 0 |
| 2022-08-18 | $15.70 | $15.70 | $15.27 | $15.70 | $15.44 | 2,527 |
| 2022-08-17 | $15.36 | $15.40 | $15.30 | $15.40 | $15.14 | 1,870 |
| 2022-08-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.24 | 590 |
| 2022-08-15 | $15.57 | $15.57 | $15.40 | $15.40 | $15.14 | 3,164 |
| 2022-08-12 | $15.56 | $15.57 | $15.56 | $15.57 | $15.31 | 685 |
| 2022-08-11 | $15.60 | $15.60 | $15.44 | $15.44 | $15.18 | 920 |
| 2022-08-10 | $15.60 | $15.70 | $15.46 | $15.46 | $15.20 | 2,075 |
| 2022-08-09 | $15.50 | $15.70 | $15.50 | $15.70 | $15.44 | 1,545 |
| 2022-08-08 | $15.45 | $15.45 | $15.45 | $15.45 | $15.19 | 877 |
| 2022-08-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.24 | 5 |
| 2022-08-04 | $15.45 | $15.50 | $15.45 | $15.50 | $15.24 | 544 |
| 2022-08-03 | $15.43 | $15.43 | $15.43 | $15.43 | $15.17 | 0 |
| 2022-08-02 | $15.50 | $15.58 | $15.43 | $15.43 | $15.17 | 1,146 |
| 2022-08-01 | $15.55 | $15.55 | $15.50 | $15.50 | $15.24 | 491 |
| 2022-07-29 | $15.72 | $15.72 | $15.55 | $15.55 | $15.29 | 200 |
| 2022-07-28 | $15.71 | $15.71 | $15.71 | $15.71 | $15.45 | 40 |
| 2022-07-27 | $15.52 | $15.71 | $15.51 | $15.71 | $15.45 | 1,250 |
| 2022-07-26 | $15.48 | $15.50 | $15.48 | $15.50 | $15.24 | 340 |
| 2022-07-25 | $15.75 | $15.75 | $15.50 | $15.50 | $15.24 | 1,045 |
| 2022-07-22 | $15.75 | $15.75 | $15.63 | $15.65 | $15.39 | 809 |
| 2022-07-21 | $15.65 | $15.65 | $15.65 | $15.65 | $15.39 | 300 |
| 2022-07-20 | $15.90 | $15.90 | $15.65 | $15.65 | $15.39 | 700 |
| 2022-07-19 | $15.65 | $15.80 | $15.65 | $15.80 | $15.53 | 1,300 |
| 2022-07-18 | $15.70 | $15.80 | $15.70 | $15.80 | $15.53 | 250 |
| 2022-07-15 | $15.75 | $15.75 | $15.60 | $15.60 | $15.34 | 925 |
| 2022-07-14 | $16.00 | $16.00 | $15.80 | $15.80 | $15.53 | 700 |
| 2022-07-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.73 | 0 |
| 2022-07-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.73 | 155 |
| 2022-07-11 | $15.75 | $15.99 | $15.75 | $15.80 | $15.53 | 1,257 |
| 2022-07-08 | $15.84 | $15.84 | $15.84 | $15.84 | $15.57 | 0 |
| 2022-07-07 | $15.92 | $15.92 | $15.84 | $15.84 | $15.57 | 211 |
| 2022-07-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.53 | 260 |
| 2022-07-05 | $15.90 | $15.90 | $15.80 | $15.80 | $15.53 | 225 |
| 2022-07-01 | $15.78 | $15.80 | $15.78 | $15.80 | $15.53 | 310 |
| 2022-06-30 | $15.91 | $15.91 | $15.36 | $15.75 | $15.48 | 5,792 |
| 2022-06-29 | $16.01 | $16.06 | $15.90 | $15.90 | $15.63 | 513 |
| 2022-06-28 | $16.01 | $16.01 | $16.01 | $16.01 | $15.74 | 0 |
| 2022-06-27 | $16.01 | $16.01 | $16.01 | $16.01 | $15.74 | 200 |
| 2022-06-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.73 | 0 |
| 2022-06-23 | $16.00 | $16.35 | $16.00 | $16.00 | $15.73 | 2,017 |
| 2022-06-22 | $15.77 | $15.77 | $15.68 | $15.75 | $15.48 | 3,800 |
| 2022-06-21 | $15.90 | $15.90 | $15.78 | $15.78 | $15.51 | 1,045 |
| 2022-06-17 | $16.60 | $16.60 | $15.78 | $15.78 | $15.51 | 3,468 |
| 2022-06-16 | $16.35 | $16.35 | $16.35 | $16.35 | $16.07 | 25 |
| 2022-06-15 | $16.35 | $16.35 | $16.35 | $16.35 | $16.07 | 4,700 |
| 2022-06-14 | $16.01 | $16.01 | $16.01 | $16.01 | $15.74 | 0 |
| 2022-06-13 | $16.11 | $16.11 | $16.01 | $16.01 | $15.74 | 953 |
| 2022-06-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.22 | 26 |
| 2022-06-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.22 | 1,000 |
| 2022-06-08 | $16.50 | $16.70 | $16.09 | $16.70 | $16.42 | 1,599 |
| 2022-06-07 | $16.34 | $16.70 | $16.33 | $16.33 | $16.06 | 620 |
| 2022-06-06 | $16.50 | $16.50 | $16.00 | $16.50 | $16.22 | 2,600 |
| 2022-06-03 | $16.75 | $16.75 | $16.09 | $16.35 | $16.07 | 2,592 |
| 2022-06-02 | $16.08 | $16.08 | $16.08 | $16.08 | $15.81 | 500 |
| 2022-06-01 | $16.05 | $16.75 | $16.05 | $16.05 | $15.78 | 1,813 |
| 2022-05-31 | $16.06 | $16.10 | $16.06 | $16.06 | $15.79 | 3,126 |
| 2022-05-27 | $16.10 | $16.35 | $16.01 | $16.20 | $15.93 | 1,761 |
| 2022-05-26 | $15.85 | $16.10 | $15.85 | $16.10 | $15.83 | 200 |
| 2022-05-25 | $15.99 | $16.75 | $15.99 | $16.35 | $15.82 | 989 |
| 2022-05-24 | $15.79 | $15.80 | $15.79 | $15.80 | $15.29 | 5,825 |
| 2022-05-23 | $15.90 | $15.90 | $15.84 | $15.84 | $15.33 | 1,305 |
| 2022-05-20 | $16.04 | $16.04 | $15.51 | $15.85 | $15.34 | 3,686 |
| 2022-05-19 | $16.09 | $16.09 | $16.04 | $16.04 | $15.52 | 7,038 |
| 2022-05-18 | $16.25 | $16.25 | $16.09 | $16.09 | $15.57 | 948 |
| 2022-05-17 | $16.25 | $16.25 | $16.18 | $16.24 | $15.71 | 21,504 |
| 2022-05-16 | $16.11 | $16.74 | $16.11 | $16.26 | $15.73 | 7,971 |
| 2022-05-13 | $16.24 | $16.45 | $16.02 | $16.25 | $15.72 | 6,450 |
| 2022-05-12 | $16.51 | $16.51 | $16.50 | $16.50 | $15.96 | 1,012 |
| 2022-05-11 | $16.74 | $16.74 | $16.74 | $16.74 | $16.20 | 560 |
| 2022-05-10 | $16.95 | $16.95 | $16.74 | $16.74 | $16.20 | 1,596 |
| 2022-05-09 | $17.93 | $17.93 | $16.85 | $16.85 | $16.30 | 2,989 |
| 2022-05-06 | $17.87 | $17.95 | $17.87 | $17.95 | $17.37 | 300 |
| 2022-05-05 | $17.25 | $17.25 | $17.25 | $17.25 | $16.69 | 0 |
| 2022-05-04 | $17.00 | $17.25 | $16.90 | $17.25 | $16.69 | 1,920 |
| 2022-05-03 | $17.50 | $17.50 | $16.90 | $16.90 | $16.35 | 4,076 |
| 2022-05-02 | $18.03 | $18.03 | $16.89 | $17.49 | $16.92 | 5,433 |
| 2022-04-29 | $18.03 | $18.03 | $18.03 | $18.03 | $17.44 | 0 |
| 2022-04-28 | $18.03 | $18.03 | $18.03 | $18.03 | $17.44 | 510 |
| 2022-04-27 | $18.04 | $18.04 | $18.04 | $18.04 | $17.45 | 3,750 |
| 2022-04-26 | $18.10 | $18.10 | $18.10 | $18.10 | $17.51 | 0 |
| 2022-04-25 | $17.90 | $18.10 | $17.90 | $18.10 | $17.51 | 400 |
| 2022-04-22 | $18.00 | $18.00 | $17.85 | $17.85 | $17.27 | 571 |
| 2022-04-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.42 | 976 |
| 2022-04-20 | $18.12 | $18.12 | $18.10 | $18.10 | $17.51 | 2,150 |
| 2022-04-19 | $18.15 | $18.15 | $18.10 | $18.12 | $17.53 | 1,915 |
| 2022-04-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.42 | 269 |
| 2022-04-14 | $18.20 | $18.20 | $18.16 | $18.16 | $17.57 | 600 |
| 2022-04-13 | $18.20 | $18.20 | $18.20 | $18.20 | $17.61 | 656 |
| 2022-04-12 | $18.00 | $18.13 | $18.00 | $18.10 | $17.51 | 520 |
| 2022-04-11 | $18.05 | $18.05 | $18.05 | $18.05 | $17.46 | 0 |
| 2022-04-08 | $18.05 | $18.05 | $18.05 | $18.05 | $17.46 | 10 |
| 2022-04-07 | $18.05 | $18.05 | $18.05 | $18.05 | $17.46 | 599 |
| 2022-04-06 | $18.25 | $18.25 | $18.05 | $18.05 | $17.46 | 945 |
| 2022-04-05 | $18.30 | $18.30 | $18.30 | $18.30 | $17.71 | 0 |
| 2022-04-04 | $18.30 | $18.30 | $18.30 | $18.30 | $17.71 | 219 |
| 2022-04-01 | $18.10 | $18.30 | $18.10 | $18.30 | $17.71 | 942 |
| 2022-03-31 | $18.19 | $18.19 | $18.19 | $18.19 | $17.60 | 140 |
| 2022-03-30 | $18.30 | $18.30 | $18.30 | $18.30 | $17.71 | 626 |
| 2022-03-29 | $18.30 | $18.30 | $18.30 | $18.30 | $17.71 | 0 |
| 2022-03-28 | $18.25 | $18.30 | $18.15 | $18.30 | $17.71 | 2,496 |
| 2022-03-25 | $18.30 | $18.30 | $18.30 | $18.30 | $17.71 | 0 |
| 2022-03-24 | $18.30 | $18.30 | $18.30 | $18.30 | $17.71 | 3,076 |
| 2022-03-23 | $18.30 | $18.30 | $18.30 | $18.30 | $17.71 | 225 |
| 2022-03-22 | $18.12 | $18.12 | $18.12 | $18.12 | $17.53 | 1,520 |
| 2022-03-21 | $18.20 | $18.20 | $18.10 | $18.12 | $17.53 | 1,520 |
| 2022-03-18 | $18.45 | $18.45 | $18.25 | $18.25 | $17.66 | 909 |
| 2022-03-17 | $18.26 | $18.26 | $18.26 | $18.26 | $17.67 | 215 |
| 2022-03-16 | $18.48 | $18.48 | $18.48 | $18.48 | $17.88 | 0 |
| 2022-03-15 | $18.48 | $18.48 | $18.48 | $18.48 | $17.88 | 0 |
| 2022-03-14 | $18.48 | $18.48 | $18.48 | $18.48 | $17.88 | 1 |
| 2022-03-11 | $18.48 | $18.48 | $18.48 | $18.48 | $17.88 | 25 |
| 2022-03-10 | $18.48 | $18.48 | $18.48 | $18.48 | $17.88 | 200 |
| 2022-03-09 | $18.60 | $18.60 | $18.37 | $18.37 | $17.77 | 366 |
| 2022-03-08 | $18.24 | $18.24 | $18.10 | $18.24 | $17.65 | 3,881 |
| 2022-03-07 | $18.45 | $18.45 | $18.45 | $18.45 | $17.85 | 250 |
| 2022-03-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.04 | 1,791 |
| 2022-03-03 | $18.50 | $18.65 | $18.45 | $18.45 | $17.85 | 1,320 |
| 2022-03-02 | $18.28 | $18.30 | $18.28 | $18.30 | $17.71 | 230 |
| 2022-03-01 | $18.25 | $18.25 | $18.25 | $18.25 | $17.66 | 300 |
| 2022-02-28 | $18.24 | $18.24 | $18.24 | $18.24 | $17.65 | 25 |
| 2022-02-25 | $18.24 | $18.24 | $18.24 | $18.24 | $17.65 | 300 |
| 2022-02-24 | $17.90 | $18.24 | $17.90 | $18.24 | $17.65 | 1,419 |
| 2022-02-23 | $18.80 | $18.80 | $18.80 | $18.80 | $17.93 | 102 |
| 2022-02-22 | $18.80 | $18.80 | $18.75 | $18.75 | $17.89 | 209 |
| 2022-02-18 | $18.80 | $18.80 | $18.80 | $18.80 | $17.93 | 501 |
| 2022-02-17 | $18.74 | $18.80 | $18.74 | $18.80 | $17.93 | 500 |
| 2022-02-16 | $18.70 | $18.70 | $18.70 | $18.70 | $17.84 | 210 |
| 2022-02-15 | $18.80 | $18.80 | $18.80 | $18.80 | $17.93 | 5 |
| 2022-02-14 | $18.80 | $18.80 | $18.80 | $18.80 | $17.93 | 0 |
| 2022-02-11 | $18.80 | $18.80 | $18.80 | $18.80 | $17.93 | 275 |
| 2022-02-10 | $18.65 | $18.65 | $18.52 | $18.52 | $17.67 | 3,600 |
| 2022-02-09 | $18.80 | $18.80 | $18.80 | $18.80 | $17.93 | 100 |
| 2022-02-08 | $18.80 | $19.00 | $18.80 | $18.95 | $18.08 | 5,492 |
| 2022-02-07 | $18.75 | $19.00 | $18.50 | $19.00 | $18.12 | 8,752 |
| 2022-02-04 | $18.67 | $18.67 | $18.56 | $18.56 | $17.71 | 1,600 |
| 2022-02-03 | $18.73 | $18.73 | $18.60 | $18.65 | $17.79 | 1,900 |
| 2022-02-02 | $18.80 | $18.80 | $18.56 | $18.60 | $17.74 | 1,280 |
| 2022-02-01 | $18.67 | $18.85 | $18.66 | $18.80 | $17.93 | 13,876 |
| 2022-01-31 | $18.66 | $18.90 | $18.66 | $18.90 | $18.03 | 1,200 |
| 2022-01-28 | $18.65 | $18.75 | $18.56 | $18.75 | $17.89 | 872 |
| 2022-01-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.03 | 837 |
| 2022-01-26 | $18.65 | $18.65 | $18.65 | $18.65 | $17.79 | 500 |
| 2022-01-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.12 | 100 |
| 2022-01-24 | $18.60 | $19.07 | $18.60 | $18.94 | $18.07 | 3,733 |
| 2022-01-21 | $18.60 | $18.60 | $18.60 | $18.60 | $17.74 | 500 |
| 2022-01-20 | $18.55 | $18.55 | $18.55 | $18.55 | $17.70 | 0 |
| 2022-01-19 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 500 |
| 2022-01-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 500 |
| 2022-01-14 | $18.80 | $18.80 | $18.10 | $18.20 | $17.36 | 4,295 |
| 2022-01-13 | $18.89 | $19.00 | $18.89 | $19.00 | $18.12 | 1,298 |
| 2022-01-12 | $18.80 | $18.80 | $18.80 | $18.80 | $17.93 | 722 |
| 2022-01-11 | $18.70 | $18.70 | $18.70 | $18.70 | $17.84 | 125 |
| 2022-01-10 | $18.49 | $18.70 | $18.49 | $18.70 | $17.84 | 560 |
| 2022-01-07 | $18.42 | $18.49 | $18.42 | $18.49 | $17.64 | 920 |
| 2022-01-06 | $18.30 | $18.30 | $18.30 | $18.30 | $17.46 | 2,533 |
| 2022-01-05 | $18.30 | $18.42 | $18.30 | $18.42 | $17.57 | 1,161 |
| 2022-01-04 | $18.40 | $18.40 | $18.20 | $18.40 | $17.55 | 9,256 |
| 2022-01-03 | $18.40 | $18.40 | $18.40 | $18.40 | $17.55 | 1,828 |
| 2021-12-31 | $18.10 | $18.10 | $18.10 | $18.10 | $17.27 | 844 |
| 2021-12-30 | $18.05 | $18.05 | $18.01 | $18.01 | $17.18 | 1,138 |
| 2021-12-29 | $18.35 | $18.35 | $18.01 | $18.10 | $17.27 | 5,669 |
| 2021-12-28 | $18.45 | $18.45 | $18.40 | $18.40 | $17.55 | 2,970 |
| 2021-12-27 | $18.45 | $18.45 | $18.39 | $18.39 | $17.54 | 1,530 |
| 2021-12-23 | $18.27 | $18.49 | $18.27 | $18.45 | $17.60 | 1,743 |
| 2021-12-22 | $18.25 | $18.25 | $18.25 | $18.25 | $17.41 | 0 |
| 2021-12-21 | $18.50 | $18.50 | $18.25 | $18.25 | $17.41 | 1,300 |
| 2021-12-20 | $18.30 | $18.50 | $18.30 | $18.35 | $17.50 | 3,905 |
| 2021-12-17 | $18.30 | $18.30 | $18.30 | $18.30 | $17.46 | 500 |
| 2021-12-16 | $18.60 | $18.60 | $17.95 | $18.30 | $17.46 | 3,370 |
| 2021-12-15 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 314 |
| 2021-12-14 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 657 |
| 2021-12-13 | $18.85 | $18.85 | $18.50 | $18.50 | $17.65 | 2,924 |
| 2021-12-10 | $18.67 | $19.00 | $18.66 | $19.00 | $18.12 | 1,263 |
| 2021-12-09 | $18.90 | $19.35 | $18.90 | $19.35 | $18.46 | 3,353 |
| 2021-12-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.03 | 0 |
| 2021-12-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.03 | 626 |
| 2021-12-06 | $19.35 | $19.35 | $18.27 | $18.75 | $17.89 | 11,775 |
| 2021-12-03 | $19.39 | $19.40 | $19.39 | $19.40 | $18.51 | 2,190 |
| 2021-12-02 | $19.04 | $19.04 | $19.04 | $19.04 | $18.16 | 0 |
| 2021-12-01 | $19.04 | $19.04 | $19.04 | $19.04 | $18.16 | 35 |
| 2021-11-30 | $19.04 | $19.04 | $19.04 | $19.04 | $18.16 | 169 |
| 2021-11-29 | $19.10 | $19.42 | $19.00 | $19.42 | $18.53 | 363 |
| 2021-11-26 | $19.55 | $19.55 | $19.02 | $19.02 | $18.14 | 600 |
| 2021-11-24 | $19.49 | $19.70 | $19.49 | $19.70 | $18.79 | 2,075 |
| 2021-11-23 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 5,372 |
| 2021-11-22 | $19.75 | $19.80 | $19.75 | $19.80 | $18.64 | 1,702 |
| 2021-11-19 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 1,001 |
| 2021-11-18 | $19.80 | $19.80 | $19.79 | $19.79 | $18.63 | 500 |
| 2021-11-17 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 565 |
| 2021-11-16 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 7,066 |
| 2021-11-15 | $19.80 | $19.80 | $19.77 | $19.77 | $18.61 | 6,842 |
| 2021-11-12 | $19.40 | $19.75 | $19.40 | $19.75 | $18.59 | 887 |
| 2021-11-11 | $19.80 | $19.80 | $19.75 | $19.75 | $18.59 | 8,785 |
| 2021-11-10 | $19.47 | $19.47 | $19.45 | $19.45 | $18.31 | 384 |
| 2021-11-09 | $19.54 | $19.54 | $19.00 | $19.00 | $17.89 | 2,109 |
| 2021-11-08 | $19.70 | $19.85 | $19.30 | $19.50 | $18.36 | 2,683 |
| 2021-11-05 | $19.95 | $19.95 | $19.95 | $19.95 | $18.78 | 605 |
| 2021-11-04 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 1,100 |
| 2021-11-03 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 0 |
| 2021-11-02 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 390 |
| 2021-11-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 390 |
| 2021-10-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 200 |
| 2021-10-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 115 |
| 2021-10-27 | $19.78 | $19.78 | $19.78 | $19.78 | $18.62 | 0 |
| 2021-10-26 | $19.78 | $19.78 | $19.78 | $19.78 | $18.62 | 0 |
| 2021-10-25 | $19.78 | $19.78 | $19.78 | $19.78 | $18.62 | 102 |
| 2021-10-22 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 0 |
| 2021-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 502 |
| 2021-10-20 | $20.00 | $20.00 | $19.75 | $19.75 | $18.59 | 3,102 |
| 2021-10-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 650 |
| 2021-10-18 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 53 |
| 2021-10-15 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 1,000 |
| 2021-10-14 | $19.76 | $19.96 | $19.75 | $19.75 | $18.59 | 402 |
| 2021-10-13 | $19.76 | $19.76 | $19.76 | $19.76 | $18.60 | 0 |
| 2021-10-12 | $19.76 | $19.76 | $19.76 | $19.76 | $18.60 | 282 |
| 2021-10-11 | $19.76 | $19.76 | $19.76 | $19.76 | $18.60 | 0 |
| 2021-10-08 | $19.76 | $19.76 | $19.76 | $19.76 | $18.60 | 588 |
| 2021-10-07 | $20.38 | $20.40 | $20.00 | $20.00 | $18.83 | 930 |
| 2021-10-06 | $20.40 | $20.40 | $20.40 | $20.40 | $19.21 | 26 |
| 2021-10-05 | $20.40 | $20.40 | $20.40 | $20.40 | $19.21 | 0 |
| 2021-10-04 | $20.25 | $20.40 | $20.25 | $20.40 | $19.21 | 301 |
| 2021-10-01 | $19.87 | $19.99 | $19.75 | $19.99 | $18.82 | 1,210 |
| 2021-09-30 | $19.90 | $19.90 | $19.90 | $19.90 | $18.74 | 385 |
| 2021-09-29 | $19.91 | $19.91 | $19.91 | $19.91 | $18.74 | 0 |
| 2021-09-28 | $19.91 | $19.91 | $19.91 | $19.91 | $18.74 | 1 |
| 2021-09-27 | $19.91 | $19.91 | $19.91 | $19.91 | $18.74 | 0 |
| 2021-09-24 | $20.25 | $20.25 | $19.90 | $19.91 | $18.74 | 1,466 |
| 2021-09-23 | $20.25 | $20.25 | $20.08 | $20.25 | $19.07 | 1,501 |
| 2021-09-22 | $20.34 | $20.34 | $20.34 | $20.34 | $19.15 | 0 |
| 2021-09-21 | $20.34 | $20.34 | $20.34 | $20.34 | $19.15 | 0 |
| 2021-09-20 | $20.34 | $20.34 | $20.34 | $20.34 | $19.15 | 0 |
| 2021-09-17 | $20.34 | $20.34 | $20.34 | $20.34 | $19.15 | 0 |
| 2021-09-16 | $20.34 | $20.34 | $20.34 | $20.34 | $19.15 | 0 |
| 2021-09-15 | $20.34 | $20.34 | $20.34 | $20.34 | $19.15 | 109 |
| 2021-09-14 | $19.90 | $19.90 | $19.90 | $19.90 | $18.74 | 0 |
| 2021-09-13 | $19.96 | $19.96 | $19.90 | $19.90 | $18.74 | 463 |
| 2021-09-10 | $19.92 | $19.92 | $19.92 | $19.92 | $18.75 | 21 |
| 2021-09-09 | $20.34 | $20.34 | $19.92 | $19.92 | $18.75 | 231 |
| 2021-09-08 | $20.35 | $20.44 | $20.35 | $20.35 | $19.16 | 9,575 |
| 2021-09-07 | $20.35 | $20.35 | $20.01 | $20.01 | $18.83 | 1,202 |
| 2021-09-03 | $20.34 | $20.35 | $20.34 | $20.35 | $19.16 | 2,337 |
| 2021-09-02 | $20.35 | $20.35 | $20.35 | $20.35 | $19.16 | 3,513 |
| 2021-09-01 | $20.06 | $20.06 | $19.80 | $19.80 | $18.64 | 414 |
| 2021-08-31 | $19.77 | $20.30 | $19.75 | $20.30 | $19.11 | 730 |
| 2021-08-30 | $20.04 | $20.04 | $19.75 | $19.75 | $18.59 | 1,090 |
| 2021-08-27 | $20.01 | $20.40 | $20.01 | $20.35 | $19.16 | 6,622 |
| 2021-08-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 0 |
| 2021-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.59 | 100 |
| 2021-08-24 | $19.53 | $19.53 | $19.53 | $19.53 | $18.15 | 251 |
| 2021-08-23 | $19.95 | $19.95 | $19.50 | $19.53 | $18.15 | 661 |
| 2021-08-20 | $20.20 | $20.20 | $19.96 | $19.96 | $18.55 | 324 |
| 2021-08-19 | $20.25 | $20.25 | $19.05 | $20.24 | $18.81 | 1,734 |
| 2021-08-18 | $20.25 | $20.50 | $20.25 | $20.50 | $19.05 | 1,340 |
| 2021-08-17 | $20.44 | $20.44 | $20.44 | $20.44 | $19.00 | 0 |
| 2021-08-16 | $20.44 | $20.44 | $20.44 | $20.44 | $19.00 | 140 |
| 2021-08-13 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 1,950 |
| 2021-08-12 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-08-11 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-08-10 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 1,950 |
| 2021-08-09 | $20.40 | $20.40 | $20.40 | $20.40 | $18.96 | 0 |
| 2021-08-06 | $20.50 | $20.94 | $20.40 | $20.40 | $18.96 | 1,003 |
| 2021-08-05 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 740 |
| 2021-08-04 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 32 |
| 2021-08-03 | $20.80 | $20.80 | $20.50 | $20.50 | $19.05 | 3,100 |
| 2021-08-02 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 2,000 |
| 2021-07-30 | $20.48 | $20.50 | $20.48 | $20.50 | $19.05 | 2,700 |
| 2021-07-29 | $20.20 | $20.20 | $20.20 | $20.20 | $18.77 | 25 |
| 2021-07-28 | $20.25 | $20.25 | $20.20 | $20.20 | $18.77 | 311 |
| 2021-07-27 | $20.25 | $20.25 | $20.25 | $20.25 | $18.82 | 159 |
| 2021-07-26 | $20.25 | $20.25 | $20.25 | $20.25 | $18.82 | 173 |
| 2021-07-23 | $20.36 | $20.36 | $20.36 | $20.36 | $18.92 | 0 |
| 2021-07-22 | $20.01 | $20.36 | $20.01 | $20.36 | $18.92 | 661 |
| 2021-07-21 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 100 |
| 2021-07-20 | $20.49 | $20.49 | $20.49 | $20.49 | $19.04 | 2 |
| 2021-07-19 | $20.49 | $20.49 | $20.49 | $20.49 | $19.04 | 100 |
| 2021-07-16 | $20.35 | $20.35 | $20.35 | $20.35 | $18.91 | 300 |
| 2021-07-15 | $20.37 | $20.37 | $20.37 | $20.37 | $18.93 | 100 |
| 2021-07-14 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 300 |
| 2021-07-13 | $20.63 | $20.63 | $20.63 | $20.63 | $19.17 | 612 |
| 2021-07-12 | $20.63 | $20.63 | $20.63 | $20.63 | $19.17 | 0 |
| 2021-07-09 | $20.63 | $20.63 | $20.63 | $20.63 | $19.17 | 0 |
| 2021-07-08 | $20.64 | $20.64 | $20.63 | $20.63 | $19.17 | 600 |
| 2021-07-07 | $20.37 | $20.37 | $20.37 | $20.37 | $18.93 | 50 |
| 2021-07-06 | $20.37 | $20.37 | $20.37 | $20.37 | $18.93 | 0 |
| 2021-07-02 | $20.37 | $20.37 | $20.37 | $20.37 | $18.93 | 50 |
| 2021-07-01 | $20.40 | $20.40 | $20.37 | $20.37 | $18.93 | 1,090 |
| 2021-06-30 | $21.00 | $21.39 | $20.36 | $21.39 | $19.88 | 696 |
| 2021-06-29 | $21.39 | $21.39 | $21.39 | $21.39 | $19.88 | 0 |
| 2021-06-28 | $21.37 | $21.39 | $21.37 | $21.39 | $19.88 | 800 |
| 2021-06-25 | $21.38 | $21.38 | $21.38 | $21.38 | $19.87 | 90 |
| 2021-06-24 | $20.30 | $21.39 | $20.30 | $21.38 | $19.87 | 1,910 |
| 2021-06-23 | $20.28 | $20.28 | $20.28 | $20.28 | $18.85 | 123 |
| 2021-06-22 | $21.44 | $21.44 | $21.44 | $21.44 | $19.93 | 41 |
| 2021-06-21 | $21.44 | $21.44 | $21.44 | $21.44 | $19.93 | 1 |
| 2021-06-18 | $20.22 | $21.44 | $20.22 | $21.44 | $19.93 | 774 |
| 2021-06-17 | $21.50 | $21.50 | $21.50 | $21.50 | $19.98 | 0 |
| 2021-06-16 | $20.45 | $21.50 | $20.45 | $21.50 | $19.98 | 3,757 |
| 2021-06-15 | $21.24 | $21.24 | $20.45 | $20.45 | $19.01 | 322 |
| 2021-06-14 | $20.44 | $20.45 | $20.44 | $20.45 | $19.01 | 2,207 |
| 2021-06-11 | $20.24 | $20.24 | $20.24 | $20.24 | $18.81 | 1,526 |
| 2021-06-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.59 | 200 |
| 2021-06-09 | $20.00 | $20.00 | $20.00 | $20.00 | $18.59 | 100 |
| 2021-06-08 | $20.00 | $20.25 | $19.85 | $20.10 | $18.68 | 1,143 |
| 2021-06-07 | $20.69 | $20.69 | $19.66 | $19.66 | $18.27 | 2,587 |
| 2021-06-04 | $19.60 | $20.64 | $19.60 | $20.64 | $19.18 | 11,230 |
| 2021-06-03 | $19.60 | $19.60 | $19.60 | $19.60 | $18.22 | 0 |
| 2021-06-02 | $19.60 | $19.60 | $19.50 | $19.60 | $18.22 | 1,303 |
| 2021-06-01 | $19.60 | $19.60 | $19.60 | $19.60 | $18.22 | 3,261 |
| 2021-05-28 | $19.59 | $19.60 | $19.59 | $19.60 | $18.22 | 1,100 |
| 2021-05-27 | $19.75 | $19.75 | $19.50 | $19.50 | $18.12 | 1,498 |
| 2021-05-26 | $20.65 | $20.75 | $20.50 | $20.50 | $17.90 | 2,092 |
| 2021-05-25 | $20.60 | $20.60 | $20.60 | $20.60 | $17.98 | 450 |
| 2021-05-24 | $20.60 | $20.60 | $20.50 | $20.50 | $17.90 | 1,550 |
| 2021-05-21 | $20.79 | $20.79 | $20.79 | $20.79 | $18.15 | 221 |
| 2021-05-20 | $20.89 | $20.89 | $20.89 | $20.89 | $18.24 | 1,223 |
| 2021-05-19 | $20.43 | $20.83 | $20.43 | $20.79 | $18.15 | 3,266 |
| 2021-05-18 | $19.77 | $20.50 | $19.77 | $20.25 | $17.68 | 4,797 |
| 2021-05-17 | $19.77 | $19.77 | $19.77 | $19.77 | $17.26 | 1,600 |
| 2021-05-14 | $19.77 | $19.77 | $19.77 | $19.77 | $17.26 | 0 |
| 2021-05-13 | $19.52 | $19.97 | $19.52 | $19.77 | $17.26 | 500 |
| 2021-05-12 | $19.75 | $19.75 | $19.75 | $19.75 | $17.24 | 0 |
| 2021-05-11 | $19.90 | $19.98 | $19.75 | $19.75 | $17.24 | 3,200 |
| 2021-05-10 | $19.75 | $19.75 | $19.74 | $19.75 | $17.24 | 1,743 |
| 2021-05-07 | $19.16 | $20.60 | $19.05 | $19.84 | $17.32 | 11,954 |
| 2021-05-06 | $19.17 | $19.17 | $19.17 | $19.17 | $16.74 | 212 |
| 2021-05-05 | $19.50 | $19.50 | $19.50 | $19.50 | $17.02 | 1,392 |
| 2021-05-04 | $19.30 | $19.30 | $19.11 | $19.11 | $16.68 | 476 |
| 2021-05-03 | $19.51 | $19.51 | $19.31 | $19.31 | $16.86 | 500 |
| 2021-04-30 | $19.83 | $19.86 | $19.54 | $19.54 | $17.06 | 1,377 |
| 2021-04-29 | $19.50 | $19.70 | $19.02 | $19.51 | $17.03 | 5,877 |
| 2021-04-28 | $19.90 | $19.90 | $19.85 | $19.85 | $17.33 | 3,900 |
| 2021-04-27 | $19.90 | $19.90 | $19.90 | $19.90 | $17.37 | 34 |
| 2021-04-26 | $18.95 | $19.90 | $18.95 | $19.90 | $17.37 | 3,910 |
| 2021-04-23 | $18.80 | $18.80 | $18.80 | $18.80 | $16.41 | 831 |
| 2021-04-22 | $18.90 | $18.91 | $18.90 | $18.90 | $16.50 | 787 |
| 2021-04-21 | $18.82 | $18.82 | $18.70 | $18.80 | $16.41 | 4,919 |
| 2021-04-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.59 | 351 |
| 2021-04-19 | $18.81 | $18.81 | $18.80 | $18.80 | $16.41 | 1,553 |
| 2021-04-16 | $18.72 | $19.00 | $18.69 | $18.77 | $16.39 | 3,200 |
| 2021-04-15 | $18.70 | $18.70 | $18.69 | $18.69 | $16.32 | 1,480 |
| 2021-04-14 | $18.71 | $18.95 | $18.71 | $18.95 | $16.54 | 1,743 |
| 2021-04-13 | $18.94 | $18.94 | $18.94 | $18.94 | $16.53 | 734 |
| 2021-04-12 | $18.77 | $18.95 | $18.71 | $18.75 | $16.37 | 2,335 |
| 2021-04-09 | $18.70 | $18.76 | $18.70 | $18.76 | $16.38 | 518 |
| 2021-04-08 | $19.10 | $19.10 | $19.10 | $19.10 | $16.67 | 108 |
| 2021-04-07 | $19.05 | $19.10 | $19.05 | $19.10 | $16.67 | 200 |
| 2021-04-06 | $19.20 | $19.25 | $18.69 | $19.10 | $16.67 | 1,788 |
| 2021-04-05 | $19.20 | $19.20 | $18.95 | $18.95 | $16.54 | 1,197 |
| 2021-04-01 | $19.20 | $19.20 | $19.00 | $19.00 | $16.59 | 1,350 |
| 2021-03-31 | $18.96 | $19.20 | $18.70 | $18.70 | $16.33 | 1,234 |
| 2021-03-30 | $18.96 | $18.96 | $18.95 | $18.95 | $16.54 | 694 |
| 2021-03-29 | $19.00 | $19.00 | $18.69 | $19.00 | $16.59 | 650 |
| 2021-03-26 | $18.89 | $18.89 | $18.88 | $18.88 | $16.48 | 654 |
| 2021-03-25 | $18.82 | $18.90 | $18.82 | $18.90 | $16.50 | 2,591 |
| 2021-03-24 | $18.81 | $18.81 | $18.80 | $18.80 | $16.41 | 909 |
| 2021-03-23 | $19.25 | $19.25 | $18.90 | $18.90 | $16.50 | 850 |
| 2021-03-22 | $18.95 | $19.50 | $18.95 | $19.50 | $17.02 | 283 |
| 2021-03-19 | $18.92 | $19.45 | $18.92 | $19.45 | $16.98 | 4,436 |
| 2021-03-18 | $18.87 | $18.87 | $18.86 | $18.87 | $16.47 | 1,464 |
| 2021-03-17 | $18.75 | $18.94 | $18.75 | $18.94 | $16.53 | 559 |
| 2021-03-16 | $18.95 | $18.95 | $18.80 | $18.80 | $16.41 | 1,950 |
| 2021-03-15 | $18.90 | $19.00 | $18.90 | $18.90 | $16.50 | 2,805 |
| 2021-03-12 | $18.56 | $18.74 | $18.56 | $18.70 | $16.33 | 5,792 |
| 2021-03-11 | $18.63 | $18.74 | $18.56 | $18.56 | $16.20 | 5,066 |
| 2021-03-10 | $18.65 | $18.65 | $18.55 | $18.55 | $16.19 | 1,067 |
| 2021-03-09 | $18.55 | $18.64 | $18.55 | $18.60 | $16.24 | 1,278 |
| 2021-03-08 | $18.65 | $18.65 | $18.15 | $18.55 | $16.19 | 1,291 |
| 2021-03-05 | $17.85 | $18.65 | $17.85 | $18.65 | $16.28 | 4,184 |
| 2021-03-04 | $17.80 | $18.00 | $17.80 | $18.00 | $15.71 | 1,674 |
| 2021-03-03 | $17.76 | $17.88 | $17.76 | $17.81 | $15.55 | 2,711 |
| 2021-03-02 | $17.90 | $17.98 | $17.76 | $17.80 | $15.54 | 12,549 |
| 2021-03-01 | $17.65 | $17.89 | $17.65 | $17.89 | $15.62 | 1,633 |
| 2021-02-26 | $17.60 | $17.89 | $17.60 | $17.75 | $15.50 | 4,600 |
| 2021-02-25 | $17.89 | $17.89 | $17.75 | $17.75 | $15.50 | 4,600 |
| 2021-02-24 | $17.92 | $18.00 | $17.85 | $18.00 | $15.49 | 5,115 |
| 2021-02-23 | $17.93 | $17.93 | $17.62 | $17.62 | $15.16 | 1,300 |
| 2021-02-22 | $17.45 | $17.75 | $17.45 | $17.62 | $15.16 | 2,456 |
| 2021-02-19 | $17.50 | $17.50 | $17.45 | $17.45 | $15.01 | 1,275 |
| 2021-02-18 | $17.21 | $17.50 | $17.21 | $17.40 | $14.97 | 1,450 |
| 2021-02-17 | $17.08 | $17.50 | $17.05 | $17.20 | $14.80 | 6,744 |
| 2021-02-16 | $17.12 | $17.20 | $17.05 | $17.10 | $14.71 | 1,755 |
| 2021-02-12 | $17.12 | $17.12 | $17.12 | $17.12 | $14.73 | 756 |
| 2021-02-11 | $17.07 | $17.07 | $17.07 | $17.07 | $14.69 | 160 |
| 2021-02-10 | $17.08 | $17.08 | $16.90 | $17.08 | $14.70 | 2,791 |
| 2021-02-09 | $17.08 | $17.08 | $16.99 | $17.08 | $14.70 | 2,791 |
| 2021-02-08 | $17.00 | $17.10 | $16.98 | $17.00 | $14.63 | 12,734 |
| 2021-02-05 | $17.10 | $17.10 | $17.00 | $17.00 | $14.63 | 4,368 |
| 2021-02-04 | $16.95 | $17.00 | $16.95 | $16.95 | $14.58 | 2,725 |
| 2021-02-03 | $17.00 | $17.00 | $17.00 | $17.00 | $14.63 | 100 |
| 2021-02-02 | $16.87 | $17.00 | $16.87 | $17.00 | $14.63 | 11,489 |
| 2021-02-01 | $17.00 | $17.00 | $17.00 | $17.00 | $14.63 | 2,210 |
| 2021-01-29 | $17.00 | $17.00 | $17.00 | $17.00 | $14.63 | 600 |
| 2021-01-28 | $17.00 | $17.23 | $16.70 | $17.00 | $14.63 | 4,700 |
| 2021-01-27 | $16.75 | $17.25 | $16.75 | $17.10 | $14.71 | 3,444 |
| 2021-01-26 | $17.00 | $17.25 | $17.00 | $17.25 | $14.84 | 2,205 |
| 2021-01-25 | $16.65 | $17.33 | $16.65 | $17.00 | $14.63 | 9,507 |
| 2021-01-22 | $16.75 | $16.75 | $16.01 | $16.37 | $14.09 | 4,896 |
| 2021-01-21 | $16.75 | $16.75 | $16.75 | $16.75 | $14.41 | 0 |
| 2021-01-20 | $16.95 | $16.95 | $16.75 | $16.75 | $14.41 | 508 |
| 2021-01-19 | $16.74 | $16.75 | $16.74 | $16.75 | $14.41 | 597 |
| 2021-01-15 | $16.74 | $16.74 | $16.74 | $16.74 | $14.40 | 10 |
| 2021-01-14 | $16.74 | $16.74 | $16.74 | $16.74 | $14.40 | 215 |
| 2021-01-13 | $16.40 | $16.70 | $16.35 | $16.70 | $14.37 | 1,284 |
| 2021-01-12 | $16.50 | $16.50 | $16.50 | $16.50 | $14.20 | 620 |
| 2021-01-11 | $16.50 | $16.50 | $16.26 | $16.26 | $13.99 | 1,265 |
| 2021-01-08 | $16.35 | $16.35 | $16.20 | $16.20 | $13.94 | 1,007 |
| 2021-01-07 | $16.70 | $16.70 | $16.16 | $16.47 | $14.17 | 9,179 |
| 2021-01-06 | $16.20 | $16.70 | $16.12 | $16.70 | $14.37 | 2,210 |
| 2021-01-05 | $16.50 | $16.50 | $16.15 | $16.20 | $13.94 | 4,292 |
| 2021-01-04 | $16.36 | $16.50 | $16.12 | $16.50 | $14.20 | 2,106 |
| 2020-12-31 | $16.50 | $16.68 | $16.50 | $16.50 | $14.20 | 2,448 |
| 2020-12-30 | $16.40 | $16.50 | $16.40 | $16.50 | $14.20 | 625 |
| 2020-12-29 | $16.29 | $16.30 | $16.09 | $16.30 | $14.02 | 1,860 |
| 2020-12-28 | $16.60 | $16.60 | $16.02 | $16.50 | $14.20 | 2,551 |
| 2020-12-24 | $16.70 | $16.75 | $16.15 | $16.25 | $13.98 | 8,247 |
| 2020-12-23 | $16.50 | $16.80 | $16.50 | $16.80 | $14.45 | 2,550 |
| 2020-12-22 | $16.95 | $16.95 | $16.01 | $16.70 | $14.37 | 9,640 |
| 2020-12-21 | $16.60 | $16.95 | $16.60 | $16.95 | $14.58 | 2,616 |
| 2020-12-18 | $16.88 | $17.10 | $16.88 | $17.00 | $14.63 | 1,000 |
| 2020-12-17 | $16.99 | $17.00 | $16.85 | $16.85 | $14.50 | 1,850 |
| 2020-12-16 | $16.99 | $17.00 | $16.86 | $16.86 | $14.51 | 1,885 |
| 2020-12-15 | $16.99 | $16.99 | $16.99 | $16.99 | $14.62 | 200 |
| 2020-12-14 | $16.80 | $16.85 | $16.60 | $16.85 | $14.50 | 907 |
| 2020-12-11 | $16.85 | $17.00 | $16.85 | $16.85 | $14.50 | 2,969 |
| 2020-12-10 | $17.00 | $17.00 | $17.00 | $17.00 | $14.63 | 9 |
| 2020-12-09 | $17.00 | $17.00 | $17.00 | $17.00 | $14.63 | 989 |
| 2020-12-08 | $16.95 | $17.00 | $16.95 | $17.00 | $14.63 | 1,391 |
| 2020-12-07 | $16.50 | $17.00 | $16.33 | $16.90 | $14.54 | 2,934 |
| 2020-12-04 | $17.00 | $17.09 | $17.00 | $17.04 | $14.66 | 9,280 |
| 2020-12-03 | $17.35 | $17.35 | $17.00 | $17.00 | $14.63 | 6,009 |
| 2020-12-02 | $17.50 | $17.73 | $17.30 | $17.50 | $15.06 | 9,104 |
| 2020-12-01 | $17.60 | $17.60 | $17.60 | $17.60 | $15.14 | 0 |
| 2020-11-30 | $17.50 | $17.60 | $17.50 | $17.60 | $15.14 | 1,880 |
| 2020-11-27 | $17.45 | $17.49 | $17.45 | $17.45 | $15.01 | 11,983 |
| 2020-11-25 | $17.70 | $17.70 | $17.22 | $17.70 | $15.23 | 9,241 |
| 2020-11-24 | $17.75 | $18.00 | $17.73 | $17.73 | $15.03 | 1,422 |
| 2020-11-23 | $18.00 | $18.00 | $18.00 | $18.00 | $15.26 | 259 |
| 2020-11-20 | $17.60 | $18.00 | $17.54 | $18.00 | $15.26 | 2,250 |
| 2020-11-19 | $18.00 | $18.00 | $18.00 | $18.00 | $15.26 | 1,980 |
| 2020-11-18 | $17.18 | $19.99 | $17.18 | $18.00 | $15.26 | 3,700 |
| 2020-11-17 | $17.15 | $17.25 | $17.15 | $17.25 | $14.63 | 3,684 |
| 2020-11-16 | $17.00 | $17.00 | $17.00 | $17.00 | $14.42 | 585 |
| 2020-11-13 | $17.00 | $17.00 | $16.01 | $16.90 | $14.33 | 1,460 |
| 2020-11-12 | $17.25 | $17.25 | $17.25 | $17.25 | $14.63 | 2 |
| 2020-11-11 | $17.15 | $17.25 | $17.15 | $17.25 | $14.63 | 2,950 |
| 2020-11-10 | $17.00 | $17.00 | $17.00 | $17.00 | $14.42 | 575 |
| 2020-11-09 | $16.75 | $17.00 | $16.75 | $17.00 | $14.42 | 1,444 |
| 2020-11-06 | $17.00 | $17.00 | $17.00 | $17.00 | $14.42 | 489 |
| 2020-11-05 | $16.75 | $16.75 | $16.75 | $16.75 | $14.20 | 150 |
| 2020-11-04 | $16.65 | $17.00 | $16.65 | $17.00 | $14.42 | 6,072 |
| 2020-11-03 | $16.64 | $16.64 | $16.64 | $16.64 | $14.11 | 0 |
| 2020-11-02 | $16.00 | $16.64 | $16.00 | $16.64 | $14.11 | 250 |
| 2020-10-30 | $16.00 | $16.00 | $15.60 | $15.99 | $13.56 | 4,596 |
| 2020-10-29 | $16.00 | $16.00 | $15.80 | $15.80 | $13.40 | 500 |
| 2020-10-28 | $16.00 | $16.00 | $16.00 | $16.00 | $13.57 | 24 |
| 2020-10-27 | $16.00 | $16.00 | $16.00 | $16.00 | $13.57 | 100 |
| 2020-10-26 | $16.30 | $16.30 | $15.80 | $15.80 | $13.40 | 1,200 |
| 2020-10-23 | $16.25 | $16.30 | $16.25 | $16.30 | $13.82 | 1,388 |
| 2020-10-22 | $16.25 | $16.25 | $16.25 | $16.25 | $13.78 | 0 |
| 2020-10-21 | $16.25 | $16.25 | $16.25 | $16.25 | $13.78 | 0 |
| 2020-10-20 | $16.25 | $16.25 | $16.25 | $16.25 | $13.78 | 1,250 |
| 2020-10-19 | $15.85 | $15.85 | $15.85 | $15.85 | $13.44 | 2 |
| 2020-10-16 | $15.85 | $16.25 | $15.85 | $15.85 | $13.44 | 1,795 |
| 2020-10-15 | $15.90 | $15.90 | $15.90 | $15.90 | $13.48 | 110 |
| 2020-10-14 | $16.05 | $16.05 | $16.05 | $16.05 | $13.61 | 0 |
| 2020-10-13 | $16.05 | $16.05 | $16.05 | $16.05 | $13.61 | 300 |
| 2020-10-12 | $16.00 | $16.03 | $16.00 | $16.00 | $13.57 | 650 |
| 2020-10-09 | $15.81 | $15.85 | $15.76 | $15.85 | $13.44 | 1,200 |
| 2020-10-08 | $15.80 | $16.20 | $15.80 | $16.10 | $13.65 | 1,150 |
| 2020-10-07 | $16.05 | $16.05 | $15.80 | $15.80 | $13.40 | 2,420 |
| 2020-10-06 | $16.00 | $16.00 | $16.00 | $16.00 | $13.57 | 5,224 |
| 2020-10-05 | $16.10 | $16.10 | $16.10 | $16.10 | $13.65 | 0 |
| 2020-10-02 | $16.10 | $16.10 | $16.10 | $16.10 | $13.65 | 2,010 |
| 2020-10-01 | $15.76 | $15.76 | $15.76 | $15.76 | $13.36 | 0 |
| 2020-09-30 | $15.76 | $15.76 | $15.76 | $15.76 | $13.36 | 0 |
| 2020-09-29 | $15.76 | $15.76 | $15.76 | $15.76 | $13.36 | 0 |
| 2020-09-28 | $15.85 | $15.85 | $15.74 | $15.76 | $13.36 | 420 |
| 2020-09-25 | $16.00 | $16.00 | $15.78 | $15.85 | $13.44 | 3,200 |
| 2020-09-24 | $16.60 | $16.60 | $15.74 | $15.74 | $13.35 | 3,087 |
| 2020-09-23 | $16.67 | $16.67 | $16.67 | $16.67 | $14.14 | 0 |
| 2020-09-22 | $16.67 | $16.67 | $16.67 | $16.67 | $14.14 | 300 |
| 2020-09-21 | $16.65 | $16.65 | $16.40 | $16.40 | $13.91 | 250 |
| 2020-09-18 | $17.00 | $17.00 | $16.75 | $16.75 | $14.20 | 468 |
| 2020-09-17 | $17.05 | $17.05 | $17.05 | $17.05 | $14.46 | 0 |
| 2020-09-16 | $17.05 | $17.05 | $17.05 | $17.05 | $14.46 | 159 |
| 2020-09-15 | $16.95 | $17.00 | $16.65 | $17.00 | $14.42 | 7,350 |
| 2020-09-14 | $17.00 | $17.00 | $17.00 | $17.00 | $14.42 | 274 |
| 2020-09-11 | $17.05 | $17.05 | $16.90 | $16.90 | $14.33 | 800 |
| 2020-09-10 | $17.05 | $17.10 | $17.05 | $17.10 | $14.50 | 4,336 |
| 2020-09-09 | $17.05 | $17.10 | $17.05 | $17.10 | $14.50 | 516 |
| 2020-09-08 | $16.90 | $16.90 | $16.60 | $16.75 | $14.20 | 1,365 |
| 2020-09-04 | $17.24 | $17.30 | $16.87 | $17.30 | $14.67 | 3,674 |
| 2020-09-03 | $17.25 | $17.25 | $16.60 | $16.60 | $14.08 | 1,646 |
| 2020-09-02 | $17.35 | $17.35 | $17.30 | $17.30 | $14.67 | 13,837 |
| 2020-09-01 | $17.39 | $17.39 | $17.39 | $17.39 | $14.75 | 100 |
| 2020-08-31 | $17.40 | $17.40 | $17.40 | $17.40 | $14.75 | 44 |
| 2020-08-28 | $17.25 | $17.40 | $17.25 | $17.40 | $14.75 | 670 |
| 2020-08-27 | $17.30 | $17.30 | $17.25 | $17.25 | $14.63 | 831 |
| 2020-08-26 | $17.50 | $17.50 | $17.50 | $17.50 | $14.62 | 475 |
| 2020-08-25 | $17.40 | $17.40 | $17.40 | $17.40 | $14.54 | 100 |
| 2020-08-24 | $17.40 | $17.55 | $17.40 | $17.40 | $14.54 | 1,739 |
| 2020-08-21 | $18.00 | $18.00 | $17.50 | $17.50 | $14.62 | 602 |
| 2020-08-20 | $17.70 | $17.70 | $17.70 | $17.70 | $14.79 | 0 |
| 2020-08-19 | $17.70 | $17.70 | $17.70 | $17.70 | $14.79 | 301 |
| 2020-08-18 | $17.75 | $17.75 | $17.75 | $17.75 | $14.83 | 395 |
| 2020-08-17 | $17.90 | $17.90 | $17.75 | $17.90 | $14.95 | 3,574 |
| 2020-08-14 | $18.00 | $18.00 | $18.00 | $18.00 | $15.04 | 0 |
| 2020-08-13 | $18.00 | $18.00 | $18.00 | $18.00 | $15.04 | 0 |
| 2020-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $15.04 | 300 |
| 2020-08-11 | $18.00 | $18.00 | $17.95 | $17.95 | $14.99 | 600 |
| 2020-08-10 | $18.00 | $18.00 | $18.00 | $18.00 | $15.04 | 0 |
| 2020-08-07 | $18.00 | $18.00 | $18.00 | $18.00 | $15.04 | 220 |
| 2020-08-06 | $18.00 | $18.00 | $18.00 | $18.00 | $15.04 | 10 |
| 2020-08-05 | $18.00 | $18.00 | $18.00 | $18.00 | $15.04 | 500 |
| 2020-08-04 | $18.00 | $18.00 | $18.00 | $18.00 | $15.04 | 28 |
| 2020-08-03 | $18.10 | $18.10 | $18.00 | $18.00 | $15.04 | 300 |
| 2020-07-31 | $18.94 | $18.94 | $18.00 | $18.00 | $15.04 | 530 |
| 2020-07-30 | $18.92 | $18.94 | $18.72 | $18.94 | $15.82 | 1,315 |
| 2020-07-29 | $18.93 | $18.93 | $18.93 | $18.93 | $15.81 | 185 |
| 2020-07-28 | $17.75 | $17.75 | $17.75 | $17.75 | $14.83 | 0 |
| 2020-07-27 | $17.75 | $17.75 | $17.75 | $17.75 | $14.83 | 0 |
| 2020-07-24 | $17.75 | $17.75 | $17.75 | $17.75 | $14.83 | 2,150 |
| 2020-07-23 | $17.10 | $17.10 | $17.10 | $17.10 | $14.28 | 1 |
| 2020-07-22 | $17.15 | $17.15 | $17.00 | $17.10 | $14.28 | 22,068 |
| 2020-07-21 | $17.35 | $17.35 | $17.35 | $17.35 | $14.49 | 0 |
| 2020-07-20 | $17.35 | $17.35 | $17.35 | $17.35 | $14.49 | 290 |
| 2020-07-17 | $17.15 | $17.15 | $17.12 | $17.12 | $14.30 | 844 |
| 2020-07-16 | $17.25 | $17.25 | $17.00 | $17.00 | $14.20 | 600 |
| 2020-07-15 | $17.65 | $17.65 | $17.50 | $17.55 | $14.66 | 8,141 |
| 2020-07-14 | $17.80 | $17.80 | $17.60 | $17.60 | $14.70 | 1,500 |
| 2020-07-13 | $17.80 | $17.80 | $17.80 | $17.80 | $14.87 | 850 |
| 2020-07-10 | $17.80 | $17.80 | $17.62 | $17.75 | $14.83 | 8,756 |
| 2020-07-09 | $17.75 | $18.00 | $17.75 | $17.75 | $14.83 | 2,530 |
| 2020-07-08 | $17.55 | $17.55 | $17.55 | $17.55 | $14.66 | 4,900 |
| 2020-07-07 | $17.75 | $17.75 | $17.75 | $17.75 | $14.83 | 3,200 |
| 2020-07-06 | $17.75 | $17.75 | $17.75 | $17.75 | $14.83 | 3,229 |
| 2020-07-02 | $17.55 | $17.75 | $17.55 | $17.75 | $14.83 | 1,800 |
| 2020-07-01 | $17.75 | $17.75 | $17.75 | $17.75 | $14.83 | 0 |
| 2020-06-30 | $17.75 | $17.75 | $17.75 | $17.75 | $14.83 | 7 |
| 2020-06-29 | $17.95 | $17.95 | $17.75 | $17.75 | $14.83 | 301 |
| 2020-06-26 | $17.95 | $17.95 | $17.95 | $17.95 | $14.99 | 0 |
| 2020-06-25 | $17.38 | $17.95 | $17.38 | $17.95 | $14.99 | 200 |
| 2020-06-24 | $17.42 | $17.99 | $17.37 | $17.99 | $15.03 | 1,326 |
| 2020-06-23 | $18.99 | $18.99 | $18.99 | $18.99 | $15.86 | 50 |
| 2020-06-22 | $18.99 | $18.99 | $18.99 | $18.99 | $15.86 | 0 |
| 2020-06-19 | $17.87 | $18.99 | $17.51 | $18.99 | $15.86 | 820 |
| 2020-06-18 | $18.60 | $18.60 | $18.60 | $18.60 | $15.54 | 0 |
| 2020-06-17 | $18.60 | $18.60 | $18.60 | $18.60 | $15.54 | 0 |
| 2020-06-16 | $18.60 | $18.60 | $18.60 | $18.60 | $15.54 | 0 |
| 2020-06-15 | $18.60 | $18.60 | $18.60 | $18.60 | $15.54 | 26 |
| 2020-06-12 | $18.60 | $18.60 | $18.60 | $18.60 | $15.54 | 0 |
| 2020-06-11 | $18.60 | $18.60 | $17.87 | $18.60 | $15.54 | 2,100 |
| 2020-06-10 | $18.90 | $18.90 | $18.65 | $18.65 | $15.58 | 1,345 |
| 2020-06-09 | $18.50 | $18.85 | $18.50 | $18.85 | $15.75 | 680 |
| 2020-06-08 | $18.01 | $19.00 | $18.00 | $19.00 | $15.87 | 2,494 |
| 2020-06-05 | $18.50 | $19.99 | $18.39 | $18.40 | $15.37 | 3,216 |
| 2020-06-04 | $17.25 | $17.25 | $17.05 | $17.05 | $14.24 | 1,775 |
| 2020-06-03 | $17.25 | $17.26 | $16.72 | $17.00 | $14.20 | 2,410 |
| 2020-06-02 | $17.82 | $17.82 | $16.72 | $17.00 | $14.20 | 3,830 |
| 2020-06-01 | $17.81 | $17.81 | $17.81 | $17.81 | $14.88 | 0 |
| 2020-05-29 | $17.81 | $17.81 | $17.81 | $17.81 | $14.88 | 226 |
| 2020-05-28 | $18.68 | $18.68 | $18.68 | $18.68 | $15.60 | 0 |
| 2020-05-27 | $18.68 | $18.68 | $18.68 | $18.68 | $15.39 | 152 |
| 2020-05-26 | $17.25 | $17.75 | $17.25 | $17.75 | $14.62 | 345 |
| 2020-05-22 | $17.25 | $17.25 | $17.25 | $17.25 | $14.21 | 250 |
| 2020-05-21 | $16.95 | $17.34 | $16.95 | $17.05 | $14.05 | 2,855 |
| 2020-05-20 | $18.73 | $18.73 | $17.38 | $17.38 | $14.32 | 454 |
| 2020-05-19 | $17.05 | $17.05 | $17.05 | $17.05 | $14.05 | 100 |
| 2020-05-18 | $17.05 | $17.05 | $17.05 | $17.05 | $14.05 | 100 |
| 2020-05-15 | $17.05 | $17.05 | $17.05 | $17.05 | $14.05 | 0 |
| 2020-05-14 | $17.05 | $17.05 | $17.05 | $17.05 | $14.05 | 2,500 |
| 2020-05-13 | $17.50 | $17.50 | $17.05 | $17.22 | $14.19 | 2,002 |
| 2020-05-12 | $17.95 | $17.95 | $17.22 | $17.22 | $14.19 | 991 |
| 2020-05-11 | $17.25 | $17.25 | $17.25 | $17.25 | $14.21 | 0 |
| 2020-05-08 | $17.25 | $17.25 | $17.25 | $17.25 | $14.21 | 100 |
| 2020-05-07 | $17.74 | $17.74 | $17.74 | $17.74 | $14.62 | 3 |
| 2020-05-06 | $17.20 | $17.74 | $17.20 | $17.74 | $14.62 | 200 |
| 2020-05-05 | $17.06 | $17.09 | $17.06 | $17.08 | $14.07 | 714 |
| 2020-05-04 | $17.02 | $17.02 | $17.02 | $17.02 | $14.02 | 132 |
| 2020-05-01 | $17.49 | $17.50 | $17.49 | $17.50 | $14.42 | 500 |
| 2020-04-30 | $16.95 | $16.98 | $16.90 | $16.90 | $13.92 | 1,200 |
| 2020-04-29 | $17.00 | $17.00 | $16.96 | $16.96 | $13.97 | 600 |
| 2020-04-28 | $17.68 | $17.69 | $16.79 | $16.79 | $13.83 | 3,433 |
| 2020-04-27 | $17.68 | $17.68 | $17.68 | $17.68 | $14.57 | 37 |
| 2020-04-24 | $17.68 | $17.68 | $17.68 | $17.68 | $14.57 | 254 |
| 2020-04-23 | $17.00 | $17.00 | $17.00 | $17.00 | $14.01 | 195 |
| 2020-04-22 | $17.00 | $17.00 | $17.00 | $17.00 | $14.01 | 10 |
| 2020-04-21 | $17.00 | $17.00 | $17.00 | $17.00 | $14.01 | 302 |
| 2020-04-20 | $17.68 | $17.68 | $17.68 | $17.68 | $14.57 | 0 |
| 2020-04-17 | $17.68 | $17.68 | $17.68 | $17.68 | $14.57 | 0 |
| 2020-04-16 | $17.25 | $17.68 | $16.80 | $17.68 | $14.57 | 2,474 |
| 2020-04-15 | $17.00 | $17.00 | $17.00 | $17.00 | $14.01 | 2 |
| 2020-04-14 | $17.00 | $17.00 | $17.00 | $17.00 | $14.01 | 0 |
| 2020-04-13 | $17.25 | $17.25 | $17.00 | $17.00 | $14.01 | 595 |
| 2020-04-09 | $16.51 | $17.01 | $16.51 | $17.00 | $14.01 | 1,550 |
| 2020-04-08 | $16.50 | $16.50 | $16.50 | $16.50 | $13.59 | 407 |
| 2020-04-07 | $16.25 | $16.50 | $15.26 | $16.49 | $13.59 | 2,400 |
| 2020-04-06 | $16.20 | $16.20 | $16.20 | $16.20 | $13.35 | 300 |
| 2020-04-03 | $16.41 | $16.41 | $15.75 | $15.75 | $12.98 | 689 |
| 2020-04-02 | $16.77 | $16.87 | $16.50 | $16.50 | $13.59 | 1,300 |
| 2020-04-01 | $16.99 | $16.99 | $16.99 | $16.99 | $14.00 | 494 |
| 2020-03-31 | $17.10 | $17.10 | $17.10 | $17.10 | $14.09 | 40 |
| 2020-03-30 | $17.10 | $17.10 | $17.10 | $17.10 | $14.09 | 0 |
| 2020-03-27 | $17.11 | $17.11 | $17.10 | $17.10 | $14.09 | 1,750 |
| 2020-03-26 | $17.25 | $17.25 | $17.25 | $17.25 | $14.21 | 261 |
| 2020-03-25 | $16.77 | $16.77 | $16.77 | $16.77 | $13.82 | 300 |
| 2020-03-24 | $16.60 | $16.60 | $16.50 | $16.50 | $13.59 | 3,900 |
| 2020-03-23 | $16.50 | $16.50 | $16.50 | $16.50 | $13.59 | 720 |
| 2020-03-20 | $17.07 | $17.07 | $17.07 | $17.07 | $14.06 | 0 |
| 2020-03-19 | $17.07 | $17.07 | $17.07 | $17.07 | $14.06 | 378 |
| 2020-03-18 | $19.50 | $19.50 | $16.30 | $16.50 | $13.59 | 6,767 |
| 2020-03-17 | $20.00 | $20.00 | $19.45 | $19.45 | $16.02 | 5,653 |
| 2020-03-16 | $17.20 | $20.04 | $17.00 | $20.04 | $16.51 | 1,864 |
| 2020-03-13 | $17.75 | $17.75 | $17.00 | $17.00 | $14.01 | 1,299 |
| 2020-03-12 | $18.05 | $18.05 | $17.00 | $17.00 | $14.01 | 5,956 |
| 2020-03-11 | $19.00 | $19.00 | $18.00 | $18.00 | $14.83 | 1,453 |
| 2020-03-10 | $19.91 | $19.98 | $18.80 | $19.00 | $15.65 | 4,591 |
| 2020-03-09 | $19.91 | $19.91 | $18.80 | $19.00 | $15.65 | 1,952 |
| 2020-03-06 | $20.43 | $20.43 | $19.99 | $20.20 | $16.64 | 13,785 |
| 2020-03-05 | $20.15 | $20.15 | $20.00 | $20.15 | $16.60 | 624 |
| 2020-03-04 | $20.46 | $20.46 | $20.46 | $20.46 | $16.86 | 1,026 |
| 2020-03-03 | $20.15 | $20.15 | $19.99 | $20.15 | $16.60 | 3,059 |
| 2020-03-02 | $20.40 | $20.45 | $20.00 | $20.15 | $16.60 | 1,636 |
| 2020-02-28 | $20.00 | $20.40 | $20.00 | $20.40 | $16.81 | 706 |
| 2020-02-27 | $20.00 | $20.48 | $19.99 | $20.48 | $16.87 | 400 |
| 2020-02-26 | $20.50 | $20.60 | $20.50 | $20.50 | $16.68 | 731 |
| 2020-02-25 | $20.60 | $20.70 | $20.50 | $20.50 | $16.68 | 907 |
| 2020-02-24 | $20.60 | $20.60 | $20.60 | $20.60 | $16.76 | 271 |
| 2020-02-21 | $20.60 | $20.60 | $20.60 | $20.60 | $16.76 | 19 |
| 2020-02-20 | $20.60 | $20.60 | $20.60 | $20.60 | $16.76 | 200 |
| 2020-02-19 | $20.55 | $20.55 | $20.55 | $20.55 | $16.72 | 266 |
| 2020-02-18 | $20.11 | $20.11 | $20.11 | $20.11 | $16.36 | 110 |
| 2020-02-14 | $20.25 | $20.50 | $20.25 | $20.50 | $16.68 | 300 |
| 2020-02-13 | $20.45 | $20.45 | $20.45 | $20.45 | $16.64 | 0 |
| 2020-02-12 | $20.45 | $20.45 | $20.45 | $20.45 | $16.64 | 0 |
| 2020-02-11 | $20.12 | $20.45 | $20.12 | $20.45 | $16.64 | 900 |
| 2020-02-10 | $20.40 | $20.45 | $20.40 | $20.40 | $16.60 | 625 |
| 2020-02-07 | $20.44 | $20.44 | $20.44 | $20.44 | $16.63 | 250 |
| 2020-02-06 | $20.21 | $20.21 | $20.20 | $20.20 | $16.43 | 404 |
| 2020-02-05 | $20.48 | $20.48 | $20.48 | $20.48 | $16.66 | 668 |
| 2020-02-04 | $20.48 | $20.48 | $20.48 | $20.48 | $16.66 | 500 |
| 2020-02-03 | $20.34 | $20.48 | $20.20 | $20.20 | $16.43 | 1,400 |
| 2020-01-31 | $20.70 | $20.70 | $20.48 | $20.48 | $16.66 | 1,880 |
| 2020-01-30 | $20.48 | $20.48 | $20.48 | $20.48 | $16.66 | 150 |
| 2020-01-29 | $20.48 | $20.48 | $20.48 | $20.48 | $16.66 | 617 |
| 2020-01-28 | $20.50 | $20.50 | $20.48 | $20.48 | $16.66 | 300 |
| 2020-01-27 | $20.06 | $20.65 | $20.06 | $20.65 | $16.80 | 500 |
| 2020-01-24 | $20.50 | $20.50 | $20.30 | $20.30 | $16.52 | 1,677 |
| 2020-01-23 | $20.27 | $20.30 | $20.27 | $20.30 | $16.52 | 500 |
| 2020-01-22 | $20.30 | $20.30 | $20.30 | $20.30 | $16.52 | 1,000 |
| 2020-01-21 | $20.50 | $20.50 | $20.50 | $20.50 | $16.68 | 0 |
| 2020-01-17 | $20.38 | $20.65 | $20.38 | $20.50 | $16.68 | 550 |
| 2020-01-16 | $20.30 | $20.30 | $20.02 | $20.30 | $16.52 | 751 |
| 2020-01-15 | $20.23 | $20.30 | $20.06 | $20.30 | $16.52 | 1,150 |
| 2020-01-14 | $20.44 | $20.45 | $20.23 | $20.45 | $16.64 | 2,824 |
| 2020-01-13 | $20.45 | $20.45 | $20.44 | $20.44 | $16.63 | 570 |
| 2020-01-10 | $20.44 | $20.44 | $20.44 | $20.44 | $16.63 | 200 |
| 2020-01-09 | $20.05 | $20.35 | $20.05 | $20.35 | $16.56 | 1,935 |
| 2020-01-08 | $20.05 | $20.05 | $20.05 | $20.05 | $16.31 | 0 |
| 2020-01-07 | $20.10 | $20.10 | $20.05 | $20.05 | $16.31 | 2,399 |
| 2020-01-06 | $20.21 | $20.21 | $20.06 | $20.14 | $16.39 | 3,760 |
| 2020-01-03 | $20.42 | $20.42 | $20.42 | $20.42 | $16.61 | 124 |
| 2020-01-02 | $20.44 | $20.44 | $20.43 | $20.43 | $16.62 | 510 |
| 2019-12-31 | $20.05 | $20.40 | $20.05 | $20.40 | $16.60 | 200 |
| 2019-12-30 | $20.20 | $20.20 | $20.16 | $20.16 | $16.40 | 510 |
| 2019-12-27 | $20.25 | $20.25 | $20.25 | $20.25 | $16.47 | 35 |
| 2019-12-26 | $20.30 | $20.30 | $20.20 | $20.25 | $16.47 | 1,912 |
| 2019-12-24 | $20.40 | $20.40 | $20.40 | $20.40 | $16.60 | 0 |
| 2019-12-23 | $20.50 | $20.50 | $20.40 | $20.40 | $16.60 | 530 |
| 2019-12-20 | $20.60 | $20.60 | $20.60 | $20.60 | $16.76 | 1,000 |
| 2019-12-19 | $20.70 | $20.70 | $20.70 | $20.70 | $16.84 | 75 |
| 2019-12-18 | $20.75 | $20.75 | $20.70 | $20.70 | $16.84 | 1,600 |
| 2019-12-17 | $20.80 | $20.80 | $20.40 | $20.80 | $16.92 | 3,290 |
| 2019-12-16 | $21.45 | $21.45 | $20.60 | $20.70 | $16.84 | 4,293 |
| 2019-12-13 | $21.21 | $21.21 | $21.21 | $21.21 | $17.26 | 422 |
| 2019-12-12 | $21.20 | $21.45 | $21.20 | $21.45 | $17.45 | 3,005 |
| 2019-12-11 | $21.30 | $21.45 | $21.30 | $21.45 | $17.45 | 227 |
| 2019-12-10 | $21.45 | $21.45 | $21.45 | $21.45 | $17.45 | 1,724 |
| 2019-12-09 | $21.44 | $21.44 | $21.44 | $21.44 | $17.44 | 126 |
| 2019-12-06 | $21.35 | $21.43 | $20.76 | $21.38 | $17.39 | 6,314 |
| 2019-12-05 | $21.18 | $21.20 | $21.18 | $21.20 | $17.25 | 365 |
| 2019-12-04 | $21.20 | $21.23 | $21.00 | $21.00 | $17.09 | 1,442 |
| 2019-12-03 | $21.00 | $21.00 | $21.00 | $21.00 | $17.09 | 5 |
| 2019-12-02 | $20.35 | $21.00 | $20.35 | $21.00 | $17.09 | 850 |
| 2019-11-29 | $21.20 | $21.20 | $21.20 | $21.20 | $17.25 | 100 |
| 2019-11-27 | $21.23 | $21.23 | $20.69 | $21.00 | $17.09 | 1,856 |
| 2019-11-26 | $21.20 | $21.40 | $21.20 | $21.40 | $16.80 | 2,310 |
| 2019-11-25 | $20.75 | $21.40 | $20.75 | $21.40 | $16.80 | 3,012 |
| 2019-11-22 | $20.69 | $20.69 | $20.69 | $20.69 | $16.24 | 0 |
| 2019-11-21 | $20.69 | $20.69 | $20.69 | $20.69 | $16.24 | 0 |
| 2019-11-20 | $20.69 | $21.00 | $20.69 | $20.69 | $16.24 | 1,393 |
| 2019-11-19 | $20.45 | $20.50 | $20.32 | $20.50 | $16.10 | 1,956 |
| 2019-11-18 | $20.24 | $20.75 | $20.24 | $20.50 | $16.10 | 2,634 |
| 2019-11-15 | $20.96 | $20.96 | $20.61 | $20.61 | $16.18 | 2,160 |
| 2019-11-14 | $21.00 | $21.00 | $21.00 | $21.00 | $16.49 | 374 |
| 2019-11-13 | $21.16 | $21.16 | $21.16 | $21.16 | $16.61 | 0 |
| 2019-11-12 | $21.40 | $21.40 | $21.16 | $21.16 | $16.61 | 1,624 |
| 2019-11-11 | $21.11 | $21.11 | $21.11 | $21.11 | $16.57 | 200 |
| 2019-11-08 | $21.00 | $21.00 | $21.00 | $21.00 | $16.49 | 0 |
| 2019-11-07 | $21.30 | $21.45 | $21.00 | $21.00 | $16.49 | 1,200 |
| 2019-11-06 | $21.30 | $21.30 | $21.30 | $21.30 | $16.72 | 100 |
| 2019-11-05 | $20.96 | $21.00 | $20.96 | $20.98 | $16.47 | 440 |
| 2019-11-04 | $20.93 | $20.93 | $20.93 | $20.93 | $16.43 | 926 |
| 2019-11-01 | $21.30 | $21.30 | $20.92 | $20.92 | $16.43 | 325 |
| 2019-10-31 | $21.29 | $21.29 | $21.29 | $21.29 | $16.72 | 410 |
| 2019-10-30 | $21.20 | $21.20 | $21.20 | $21.20 | $16.65 | 0 |
| 2019-10-29 | $21.16 | $21.20 | $21.16 | $21.20 | $16.65 | 1,124 |
| 2019-10-28 | $21.00 | $21.00 | $21.00 | $21.00 | $16.49 | 0 |
| 2019-10-25 | $20.66 | $21.00 | $20.66 | $21.00 | $16.49 | 345 |
| 2019-10-24 | $20.30 | $20.30 | $20.30 | $20.30 | $15.94 | 104 |
| 2019-10-23 | $20.30 | $20.30 | $20.30 | $20.30 | $15.94 | 100 |
| 2019-10-22 | $20.30 | $20.30 | $20.02 | $20.26 | $15.91 | 1,330 |
| 2019-10-21 | $20.04 | $20.49 | $20.04 | $20.49 | $16.09 | 327 |
| 2019-10-18 | $20.48 | $20.48 | $20.48 | $20.48 | $16.08 | 0 |
| 2019-10-17 | $20.48 | $20.48 | $20.48 | $20.48 | $16.08 | 295 |
| 2019-10-16 | $20.50 | $20.50 | $20.50 | $20.50 | $16.10 | 0 |
| 2019-10-15 | $20.16 | $20.50 | $20.00 | $20.50 | $16.10 | 1,800 |
| 2019-10-14 | $20.65 | $20.75 | $20.65 | $20.75 | $16.29 | 200 |
| 2019-10-11 | $20.10 | $20.65 | $20.10 | $20.65 | $16.21 | 734 |
| 2019-10-10 | $20.10 | $20.15 | $20.10 | $20.10 | $15.78 | 840 |
| 2019-10-09 | $20.36 | $20.50 | $20.07 | $20.07 | $15.76 | 1,807 |
| 2019-10-08 | $20.28 | $20.28 | $20.28 | $20.28 | $15.92 | 1 |
| 2019-10-07 | $21.20 | $21.20 | $20.28 | $20.28 | $15.92 | 620 |
| 2019-10-04 | $20.75 | $21.23 | $20.55 | $21.18 | $16.63 | 5,897 |
| 2019-10-03 | $20.29 | $20.29 | $20.29 | $20.29 | $15.93 | 100 |
| 2019-10-02 | $20.20 | $20.20 | $20.20 | $20.20 | $15.86 | 100 |
| 2019-10-01 | $20.50 | $20.50 | $20.10 | $20.20 | $15.86 | 603 |
| 2019-09-30 | $20.56 | $20.56 | $20.50 | $20.50 | $16.10 | 940 |
| 2019-09-27 | $20.57 | $20.57 | $20.50 | $20.50 | $16.10 | 203 |
| 2019-09-26 | $20.15 | $20.30 | $20.07 | $20.07 | $15.76 | 2,443 |
| 2019-09-25 | $22.05 | $22.05 | $21.90 | $22.05 | $16.49 | 2,540 |
| 2019-09-24 | $21.95 | $22.00 | $21.85 | $22.00 | $16.45 | 1,221 |
| 2019-09-23 | $21.85 | $21.85 | $21.65 | $21.85 | $16.34 | 2,800 |
| 2019-09-20 | $21.90 | $21.90 | $21.90 | $21.90 | $16.38 | 90 |
| 2019-09-19 | $22.00 | $22.75 | $21.90 | $21.90 | $16.38 | 5,285 |
| 2019-09-18 | $21.69 | $21.85 | $21.34 | $21.85 | $16.34 | 5,100 |
| 2019-09-17 | $21.40 | $21.40 | $21.40 | $21.40 | $16.00 | 372 |
| 2019-09-16 | $21.40 | $21.40 | $21.40 | $21.40 | $16.00 | 0 |
| 2019-09-13 | $21.40 | $21.40 | $21.40 | $21.40 | $16.00 | 16 |
| 2019-09-12 | $21.40 | $21.40 | $21.40 | $21.40 | $16.00 | 0 |
| 2019-09-11 | $21.40 | $21.40 | $21.40 | $21.40 | $16.00 | 0 |
| 2019-09-10 | $21.08 | $21.40 | $21.06 | $21.40 | $16.00 | 820 |
| 2019-09-09 | $21.50 | $21.50 | $21.50 | $21.50 | $16.08 | 2 |
| 2019-09-06 | $21.50 | $21.50 | $21.50 | $21.50 | $16.08 | 999 |
| 2019-09-05 | $21.06 | $21.70 | $21.06 | $21.50 | $16.08 | 823 |
| 2019-09-04 | $21.50 | $21.50 | $21.50 | $21.50 | $16.08 | 22 |
| 2019-09-03 | $21.05 | $21.50 | $21.05 | $21.50 | $16.08 | 1,535 |
| 2019-08-30 | $21.05 | $21.50 | $21.05 | $21.50 | $16.08 | 425 |
| 2019-08-29 | $21.80 | $21.80 | $21.80 | $21.80 | $16.30 | 60 |
| 2019-08-28 | $21.80 | $21.80 | $21.80 | $21.80 | $16.11 | 0 |
| 2019-08-27 | $21.80 | $21.80 | $21.80 | $21.80 | $16.11 | 0 |
| 2019-08-26 | $21.80 | $21.80 | $21.80 | $21.80 | $16.11 | 0 |
| 2019-08-23 | $21.80 | $21.80 | $21.80 | $21.80 | $16.11 | 100 |
| 2019-08-22 | $21.90 | $21.90 | $21.90 | $21.90 | $16.19 | 0 |
| 2019-08-21 | $21.65 | $21.90 | $21.55 | $21.90 | $16.19 | 1,892 |
| 2019-08-20 | $22.00 | $22.00 | $22.00 | $22.00 | $16.26 | 0 |
| 2019-08-19 | $22.00 | $22.00 | $22.00 | $22.00 | $16.26 | 50 |
| 2019-08-15 | $22.00 | $22.00 | $21.95 | $22.00 | $16.26 | 1,181 |
| 2019-08-14 | $21.90 | $22.00 | $21.90 | $22.00 | $16.26 | 800 |
| 2019-08-13 | $21.85 | $22.00 | $21.85 | $22.00 | $16.26 | 756 |
| 2019-08-12 | $21.70 | $21.85 | $21.70 | $21.85 | $16.15 | 200 |
| 2019-08-09 | $21.71 | $21.85 | $21.71 | $21.71 | $16.05 | 200 |
| 2019-08-08 | $22.00 | $22.00 | $21.75 | $22.00 | $16.26 | 600 |
| 2019-08-07 | $22.00 | $22.00 | $22.00 | $22.00 | $16.26 | 600 |
| 2019-08-06 | $22.00 | $22.00 | $22.00 | $22.00 | $16.26 | 600 |
| 2019-08-05 | $22.00 | $22.00 | $22.00 | $22.00 | $16.26 | 70 |
| 2019-08-02 | $21.75 | $22.00 | $21.75 | $22.00 | $16.26 | 500 |
| 2019-08-01 | $21.75 | $22.00 | $21.75 | $22.00 | $16.26 | 500 |
| 2019-07-31 | $22.24 | $22.24 | $22.24 | $22.24 | $16.44 | 100 |
| 2019-07-30 | $21.85 | $22.10 | $21.75 | $21.77 | $16.09 | 5,800 |
| 2019-07-29 | $21.70 | $21.70 | $21.55 | $21.60 | $15.96 | 1,000 |
| 2019-07-26 | $21.70 | $21.70 | $21.55 | $21.60 | $15.96 | 1,000 |
| 2019-07-25 | $21.55 | $21.55 | $21.55 | $21.55 | $15.93 | 400 |
| 2019-07-24 | $21.65 | $21.65 | $21.55 | $21.55 | $15.93 | 200 |
| 2019-07-23 | $21.75 | $21.75 | $21.75 | $21.75 | $16.07 | 0 |
| 2019-07-22 | $21.75 | $21.75 | $21.75 | $21.75 | $16.07 | 275 |
| 2019-07-19 | $22.00 | $22.00 | $22.00 | $22.00 | $16.26 | 0 |
| 2019-07-18 | $21.75 | $22.00 | $21.75 | $22.00 | $16.26 | 900 |
| 2019-07-17 | $21.75 | $21.75 | $21.75 | $21.75 | $16.07 | 205 |
| 2019-07-16 | $21.95 | $21.95 | $21.95 | $21.95 | $16.22 | 50 |
| 2019-07-15 | $21.80 | $22.00 | $21.75 | $21.95 | $16.22 | 839 |
| 2019-07-12 | $22.20 | $22.20 | $22.20 | $22.20 | $16.41 | 0 |
| 2019-07-11 | $22.20 | $22.20 | $22.20 | $22.20 | $16.41 | 0 |
| 2019-07-10 | $22.20 | $22.20 | $22.20 | $22.20 | $16.41 | 100 |
| 2019-07-09 | $22.20 | $22.20 | $22.20 | $22.20 | $16.41 | 0 |
| 2019-07-08 | $22.20 | $22.20 | $22.20 | $22.20 | $16.41 | 0 |
| 2019-07-05 | $22.20 | $22.20 | $22.20 | $22.20 | $16.41 | 0 |
| 2019-07-03 | $22.20 | $22.20 | $22.20 | $22.20 | $16.41 | 23 |
| 2019-07-02 | $22.20 | $22.20 | $22.20 | $22.20 | $16.41 | 50 |
| 2019-07-01 | $22.00 | $22.20 | $22.00 | $22.20 | $16.41 | 751 |
| 2019-06-28 | $22.25 | $22.25 | $22.25 | $22.25 | $16.44 | 100 |
| 2019-06-27 | $22.11 | $22.11 | $22.00 | $22.00 | $16.26 | 8,400 |
| 2019-06-26 | $21.95 | $22.00 | $21.90 | $21.95 | $16.22 | 7,617 |
| 2019-06-25 | $21.92 | $21.95 | $21.80 | $21.95 | $16.22 | 480 |
| 2019-06-24 | $22.05 | $22.05 | $22.00 | $22.00 | $16.26 | 2,500 |
| 2019-06-21 | $22.05 | $22.05 | $22.05 | $22.05 | $16.30 | 300 |
| 2019-06-20 | $22.10 | $22.10 | $22.10 | $22.10 | $16.33 | 100 |
| 2019-06-18 | $22.10 | $22.10 | $22.10 | $22.10 | $16.33 | 100 |
| 2019-06-17 | $22.00 | $22.00 | $22.00 | $22.00 | $16.26 | 0 |
| 2019-06-14 | $22.80 | $22.80 | $22.00 | $22.00 | $16.26 | 2,342 |
| 2019-06-13 | $22.85 | $22.86 | $22.80 | $22.80 | $16.85 | 900 |
| 2019-06-12 | $23.00 | $23.00 | $23.00 | $23.00 | $17.00 | 200 |
| 2019-06-11 | $23.20 | $23.20 | $23.20 | $23.20 | $17.15 | 0 |
| 2019-06-10 | $23.20 | $23.20 | $23.20 | $23.20 | $17.15 | 102 |
| 2019-06-07 | $23.20 | $23.22 | $22.76 | $23.00 | $17.00 | 1,448 |
| 2019-06-06 | $22.55 | $22.55 | $22.55 | $22.55 | $16.67 | 0 |
| 2019-06-05 | $22.55 | $22.55 | $22.55 | $22.55 | $16.67 | 100 |
| 2019-06-04 | $22.55 | $22.55 | $22.55 | $22.55 | $16.67 | 127 |
| 2019-06-03 | $22.99 | $23.00 | $22.99 | $23.00 | $17.00 | 527 |
| 2019-05-31 | $22.98 | $22.98 | $22.98 | $22.98 | $16.98 | 0 |
| 2019-05-30 | $22.98 | $22.98 | $22.98 | $22.98 | $16.98 | 0 |
| 2019-05-29 | $22.98 | $22.98 | $22.97 | $22.98 | $16.79 | 555 |
| 2019-05-28 | $22.55 | $22.55 | $22.55 | $22.55 | $16.48 | 0 |
| 2019-05-24 | $22.55 | $22.55 | $22.55 | $22.55 | $16.48 | 1,000 |
| 2019-05-23 | $22.90 | $23.50 | $22.90 | $22.96 | $16.78 | 28,617 |
| 2019-05-22 | $23.00 | $23.00 | $22.45 | $22.90 | $16.74 | 2,302 |
| 2019-05-21 | $23.00 | $23.00 | $22.90 | $23.00 | $16.81 | 1,162 |
| 2019-05-20 | $22.99 | $23.70 | $22.35 | $22.75 | $16.63 | 8,872 |
| 2019-05-17 | $23.00 | $23.00 | $23.00 | $23.00 | $16.81 | 0 |
| 2019-05-16 | $22.55 | $23.00 | $22.55 | $23.00 | $16.81 | 4,818 |
| 2019-05-15 | $22.45 | $22.45 | $22.45 | $22.45 | $16.41 | 800 |
| 2019-05-14 | $22.30 | $22.50 | $22.30 | $22.45 | $16.41 | 2,479 |
| 2019-05-13 | $22.10 | $22.10 | $22.10 | $22.10 | $16.15 | 100 |
| 2019-05-10 | $22.05 | $22.75 | $22.00 | $22.00 | $16.08 | 429 |
| 2019-05-09 | $22.39 | $22.39 | $22.39 | $22.39 | $16.36 | 690 |
| 2019-05-08 | $22.39 | $22.39 | $22.39 | $22.39 | $16.36 | 10 |
| 2019-05-07 | $22.90 | $22.90 | $21.82 | $22.39 | $16.36 | 790 |
| 2019-05-06 | $22.86 | $22.86 | $22.86 | $22.86 | $16.71 | 0 |
| 2019-05-03 | $22.86 | $22.86 | $22.86 | $22.86 | $16.71 | 100 |
| 2019-05-02 | $21.75 | $21.75 | $21.75 | $21.75 | $15.90 | 948 |
| 2019-05-01 | $21.75 | $21.75 | $21.75 | $21.75 | $15.90 | 700 |
| 2019-04-30 | $21.45 | $21.45 | $21.45 | $21.45 | $15.68 | 20 |
| 2019-04-29 | $21.45 | $21.45 | $21.45 | $21.45 | $15.68 | 0 |
| 2019-04-26 | $21.50 | $22.25 | $21.45 | $21.45 | $15.68 | 12,479 |
| 2019-04-25 | $21.85 | $21.85 | $21.45 | $21.47 | $15.69 | 623 |
| 2019-04-24 | $21.10 | $21.10 | $21.10 | $21.10 | $15.42 | 0 |
| 2019-04-23 | $21.10 | $21.10 | $21.10 | $21.10 | $15.42 | 350 |
| 2019-04-22 | $21.50 | $21.50 | $21.50 | $21.50 | $15.71 | 481 |
| 2019-04-18 | $21.22 | $21.22 | $21.22 | $21.22 | $15.51 | 0 |
| 2019-04-17 | $21.22 | $21.22 | $21.22 | $21.22 | $15.51 | 700 |
| 2019-04-15 | $21.89 | $21.89 | $21.89 | $21.89 | $16.00 | 0 |
| 2019-04-12 | $21.26 | $21.89 | $21.05 | $21.89 | $16.00 | 2,000 |
| 2019-04-11 | $21.50 | $21.50 | $21.50 | $21.50 | $15.71 | 100 |
| 2019-04-10 | $21.00 | $22.00 | $21.00 | $21.03 | $15.37 | 73,399 |
| 2019-04-09 | $20.50 | $21.10 | $20.35 | $21.10 | $15.42 | 13,295 |
| 2019-04-08 | $20.77 | $20.77 | $20.50 | $20.50 | $14.98 | 200 |
| 2019-04-05 | $20.75 | $20.77 | $20.75 | $20.77 | $15.18 | 424 |
| 2019-04-04 | $20.80 | $20.80 | $20.80 | $20.80 | $15.20 | 0 |
| 2019-04-03 | $20.80 | $20.80 | $20.80 | $20.80 | $15.20 | 245 |
| 2019-04-02 | $20.15 | $20.88 | $20.15 | $20.88 | $15.26 | 400 |
| 2019-04-01 | $20.15 | $20.88 | $20.02 | $20.88 | $15.26 | 15,887 |
| 2019-03-29 | $20.15 | $20.90 | $19.95 | $20.90 | $15.27 | 32,789 |
| 2019-03-28 | $20.45 | $20.45 | $20.25 | $20.34 | $14.86 | 3,894 |
| 2019-03-27 | $20.75 | $20.75 | $20.75 | $20.75 | $15.16 | 0 |
| 2019-03-26 | $20.75 | $20.75 | $20.75 | $20.75 | $15.16 | 0 |
| 2019-03-25 | $20.75 | $20.75 | $20.75 | $20.75 | $15.16 | 0 |
| 2019-03-22 | $20.70 | $20.75 | $20.70 | $20.75 | $15.16 | 1,120 |
| 2019-03-21 | $21.24 | $21.24 | $21.24 | $21.24 | $15.52 | 0 |
| 2019-03-20 | $20.80 | $21.24 | $20.28 | $21.24 | $15.52 | 525 |
| 2019-03-19 | $21.40 | $21.40 | $21.40 | $21.40 | $15.64 | 100 |
| 2019-03-18 | $21.84 | $21.84 | $21.84 | $21.84 | $15.96 | 1,210 |
| 2019-03-15 | $20.80 | $20.80 | $20.80 | $20.80 | $15.20 | 116 |
| 2019-03-14 | $20.60 | $21.00 | $20.60 | $21.00 | $15.35 | 230 |
| 2019-03-13 | $21.00 | $21.00 | $21.00 | $21.00 | $15.35 | 55 |
| 2019-03-12 | $21.00 | $21.00 | $21.00 | $21.00 | $15.35 | 501 |
| 2019-03-11 | $21.01 | $21.01 | $21.00 | $21.00 | $15.35 | 1,302 |
| 2019-03-08 | $20.99 | $21.50 | $20.99 | $21.50 | $15.71 | 4,916 |
| 2019-03-07 | $20.41 | $20.41 | $20.41 | $20.41 | $14.92 | 1,000 |
| 2019-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $15.35 | 44 |
| 2019-03-05 | $21.36 | $21.36 | $20.25 | $21.00 | $15.35 | 2,900 |
| 2019-03-04 | $21.40 | $21.40 | $21.40 | $21.40 | $15.64 | 23 |
| 2019-03-01 | $21.40 | $21.40 | $21.40 | $21.40 | $15.64 | 10 |
| 2019-02-28 | $21.40 | $21.40 | $21.40 | $21.40 | $15.64 | 400 |
| 2019-02-27 | $21.95 | $21.95 | $21.86 | $21.86 | $15.78 | 300 |
| 2019-02-26 | $22.05 | $22.10 | $22.00 | $22.00 | $15.88 | 637 |
| 2019-02-25 | $22.17 | $22.17 | $22.17 | $22.17 | $16.01 | 100 |
| 2019-02-22 | $22.11 | $22.11 | $22.11 | $22.11 | $15.96 | 100 |
| 2019-02-20 | $22.15 | $22.99 | $22.00 | $22.99 | $16.60 | 3,508 |
| 2019-02-19 | $22.15 | $22.15 | $22.15 | $22.15 | $15.99 | 123 |
| 2019-02-15 | $23.97 | $23.97 | $22.15 | $22.15 | $15.99 | 750 |
| 2019-02-14 | $22.00 | $23.35 | $22.00 | $23.00 | $16.61 | 2,190 |
| 2019-02-13 | $22.00 | $22.00 | $22.00 | $22.00 | $15.88 | 9,500 |
| 2019-02-12 | $21.98 | $22.00 | $21.98 | $22.00 | $15.88 | 1,319 |
| 2019-02-11 | $21.92 | $21.92 | $21.92 | $21.92 | $15.83 | 600 |
| 2019-02-08 | $21.90 | $21.90 | $21.90 | $21.90 | $15.81 | 436 |
| 2019-02-07 | $21.92 | $21.92 | $21.92 | $21.92 | $15.83 | 0 |
| 2019-02-06 | $21.94 | $21.94 | $21.92 | $21.92 | $15.83 | 411 |
| 2019-02-05 | $21.90 | $21.90 | $21.90 | $21.90 | $15.81 | 123 |
| 2019-02-04 | $21.90 | $21.90 | $21.90 | $21.90 | $15.81 | 200 |
| 2019-02-01 | $21.82 | $21.82 | $21.82 | $21.82 | $15.75 | 780 |
| 2019-01-31 | $21.88 | $21.90 | $21.80 | $21.80 | $15.74 | 750 |
| 2019-01-30 | $21.77 | $21.77 | $21.77 | $21.77 | $15.72 | 150 |
| 2019-01-29 | $21.77 | $21.77 | $21.77 | $21.77 | $15.72 | 100 |
| 2019-01-28 | $21.77 | $21.77 | $21.72 | $21.77 | $15.72 | 600 |
| 2019-01-25 | $21.77 | $21.77 | $21.77 | $21.77 | $15.72 | 3,015 |
| 2019-01-24 | $21.70 | $21.94 | $21.70 | $21.94 | $15.84 | 300 |
| 2019-01-23 | $21.60 | $21.94 | $21.50 | $21.94 | $15.84 | 863 |
| 2019-01-22 | $21.40 | $21.93 | $21.40 | $21.42 | $15.47 | 1,078 |
| 2019-01-18 | $21.44 | $21.44 | $21.44 | $21.44 | $15.48 | 0 |
| 2019-01-17 | $21.40 | $21.44 | $21.40 | $21.44 | $15.48 | 1,100 |
| 2019-01-16 | $21.60 | $21.60 | $21.50 | $21.50 | $15.52 | 7,336 |
| 2019-01-15 | $21.60 | $21.65 | $21.60 | $21.60 | $15.60 | 5,509 |
| 2019-01-14 | $21.69 | $21.70 | $21.69 | $21.70 | $15.67 | 300 |
| 2019-01-11 | $21.69 | $21.69 | $21.68 | $21.68 | $15.65 | 800 |
| 2019-01-10 | $21.42 | $21.42 | $21.40 | $21.40 | $15.45 | 2,120 |
| 2019-01-09 | $21.42 | $21.42 | $21.42 | $21.42 | $15.47 | 304 |
| 2019-01-08 | $21.42 | $21.58 | $21.42 | $21.43 | $15.47 | 736 |
| 2019-01-07 | $21.30 | $21.30 | $21.30 | $21.30 | $15.38 | 750 |
| 2019-01-04 | $21.25 | $21.40 | $21.25 | $21.40 | $15.45 | 2,099 |
| 2019-01-03 | $21.40 | $21.40 | $21.25 | $21.25 | $15.34 | 782 |
| 2019-01-02 | $21.32 | $22.00 | $21.32 | $22.00 | $15.88 | 927 |
| 2018-12-28 | $21.35 | $21.35 | $20.50 | $21.05 | $15.20 | 3,943 |
| 2018-12-27 | $22.00 | $22.00 | $21.15 | $21.85 | $15.78 | 6,719 |
| 2018-12-26 | $22.00 | $22.00 | $21.85 | $21.85 | $15.78 | 1,000 |
| 2018-12-24 | $22.00 | $22.00 | $22.00 | $22.00 | $15.88 | 200 |
| 2018-12-21 | $22.30 | $22.50 | $22.30 | $22.50 | $16.25 | 1,519 |
| 2018-12-20 | $22.52 | $22.52 | $22.52 | $22.52 | $16.26 | 0 |
| 2018-12-19 | $22.52 | $22.52 | $22.52 | $22.52 | $16.26 | 2,000 |
| 2018-12-18 | $22.52 | $22.52 | $22.52 | $22.52 | $16.26 | 0 |
| 2018-12-17 | $22.55 | $22.55 | $22.50 | $22.52 | $16.26 | 9,380 |
| 2018-12-14 | $22.35 | $22.65 | $22.35 | $22.65 | $16.35 | 204 |
| 2018-12-13 | $22.64 | $22.70 | $22.64 | $22.70 | $16.39 | 352 |
| 2018-12-12 | $22.62 | $22.62 | $22.62 | $22.62 | $16.33 | 100 |
| 2018-12-11 | $22.63 | $22.63 | $22.63 | $22.63 | $16.34 | 200 |
| 2018-12-10 | $22.57 | $22.57 | $22.57 | $22.57 | $16.30 | 285 |
| 2018-12-07 | $23.22 | $24.65 | $22.35 | $24.65 | $17.80 | 3,581 |
| 2018-12-06 | $23.00 | $23.00 | $22.88 | $22.88 | $16.52 | 966 |
| 2018-12-04 | $23.02 | $23.02 | $23.00 | $23.01 | $16.61 | 7,400 |
| 2018-12-03 | $23.00 | $23.00 | $23.00 | $23.00 | $16.61 | 0 |
| 2018-11-30 | $23.00 | $23.00 | $22.80 | $23.00 | $16.61 | 1,431 |
| 2018-11-29 | $22.52 | $22.52 | $22.52 | $22.52 | $16.26 | 23 |
| 2018-11-28 | $22.52 | $22.52 | $22.52 | $22.52 | $16.07 | 828 |
| 2018-11-27 | $22.52 | $22.52 | $22.52 | $22.52 | $16.07 | 300 |
| 2018-11-26 | $22.50 | $22.50 | $22.50 | $22.50 | $16.06 | 300 |
| 2018-11-23 | $22.50 | $22.50 | $22.50 | $22.50 | $16.06 | 500 |
| 2018-11-21 | $22.50 | $22.50 | $22.50 | $22.50 | $16.06 | 0 |
| 2018-11-20 | $22.50 | $22.50 | $22.50 | $22.50 | $16.06 | 0 |
| 2018-11-19 | $22.44 | $22.50 | $22.44 | $22.50 | $16.06 | 255 |
| 2018-11-16 | $22.35 | $22.35 | $22.35 | $22.35 | $15.95 | 300 |
| 2018-11-15 | $22.35 | $22.35 | $22.25 | $22.25 | $15.88 | 400 |
| 2018-11-14 | $22.35 | $22.35 | $22.35 | $22.35 | $15.95 | 2,656 |
| 2018-11-13 | $22.35 | $22.40 | $22.35 | $22.35 | $15.95 | 1,370 |
| 2018-11-12 | $22.36 | $22.36 | $22.35 | $22.35 | $15.95 | 800 |
| 2018-11-09 | $22.50 | $22.50 | $22.50 | $22.50 | $16.06 | 0 |
| 2018-11-08 | $22.50 | $22.50 | $22.50 | $22.50 | $16.06 | 0 |
| 2018-11-07 | $22.10 | $22.50 | $22.10 | $22.50 | $16.06 | 1,477 |
| 2018-11-06 | $22.07 | $22.50 | $22.05 | $22.50 | $16.06 | 7,253 |
| 2018-11-05 | $22.02 | $22.02 | $22.02 | $22.02 | $15.72 | 500 |
| 2018-11-02 | $22.80 | $22.80 | $21.75 | $22.00 | $15.70 | 1,625 |
| 2018-11-01 | $22.20 | $22.20 | $22.20 | $22.20 | $15.85 | 0 |
| 2018-10-31 | $22.20 | $22.20 | $22.20 | $22.20 | $15.85 | 0 |
| 2018-10-30 | $22.00 | $22.20 | $22.00 | $22.20 | $15.85 | 1,480 |
| 2018-10-29 | $22.25 | $22.25 | $22.00 | $22.10 | $15.77 | 7,900 |
| 2018-10-26 | $22.68 | $22.68 | $22.00 | $22.00 | $15.70 | 1,345 |
| 2018-10-25 | $23.35 | $23.35 | $23.35 | $23.35 | $16.67 | 72 |
| 2018-10-24 | $23.10 | $23.35 | $22.25 | $23.35 | $16.67 | 4,750 |
| 2018-10-23 | $23.15 | $23.15 | $23.15 | $23.15 | $16.52 | 1,013 |
| 2018-10-22 | $23.35 | $23.35 | $23.15 | $23.15 | $16.52 | 315 |
| 2018-10-19 | $23.90 | $23.90 | $23.90 | $23.90 | $17.06 | 0 |
| 2018-10-18 | $23.40 | $23.90 | $23.40 | $23.90 | $17.06 | 600 |
| 2018-10-17 | $23.17 | $23.17 | $23.15 | $23.15 | $16.52 | 1,600 |
| 2018-10-16 | $23.70 | $23.70 | $23.70 | $23.70 | $16.92 | 700 |
| 2018-10-15 | $23.15 | $23.15 | $23.15 | $23.15 | $16.52 | 0 |
| 2018-10-12 | $23.25 | $23.25 | $23.15 | $23.15 | $16.52 | 4,497 |
| 2018-10-11 | $23.35 | $23.35 | $23.25 | $23.25 | $16.60 | 400 |
| 2018-10-10 | $23.65 | $23.65 | $23.49 | $23.50 | $16.77 | 7,600 |
| 2018-10-09 | $23.65 | $23.65 | $23.65 | $23.65 | $16.88 | 400 |
| 2018-10-08 | $23.65 | $23.65 | $23.65 | $23.65 | $16.88 | 1,411 |
| 2018-10-05 | $23.65 | $23.65 | $23.65 | $23.65 | $16.88 | 885 |
| 2018-10-04 | $23.60 | $23.60 | $23.60 | $23.60 | $16.85 | 150 |
| 2018-10-03 | $23.65 | $23.65 | $23.65 | $23.65 | $16.88 | 500 |
| 2018-10-02 | $23.65 | $23.65 | $23.65 | $23.65 | $16.88 | 200 |
| 2018-10-01 | $23.60 | $23.60 | $23.60 | $23.60 | $16.85 | 0 |
| 2018-09-28 | $23.60 | $23.60 | $23.60 | $23.60 | $16.85 | 600 |
| 2018-09-27 | $23.60 | $23.60 | $23.60 | $23.60 | $16.85 | 500 |
| 2018-09-26 | $23.55 | $23.55 | $23.55 | $23.55 | $16.81 | 0 |
| 2018-09-25 | $23.55 | $23.55 | $23.55 | $23.55 | $16.81 | 100 |
| 2018-09-24 | $23.59 | $23.60 | $23.55 | $23.55 | $16.81 | 1,490 |
| 2018-09-21 | $23.70 | $23.70 | $23.55 | $23.65 | $16.88 | 1,136 |
| 2018-09-20 | $23.65 | $23.65 | $23.65 | $23.65 | $16.88 | 58 |
| 2018-09-19 | $23.70 | $25.18 | $23.65 | $23.65 | $16.88 | 3,266 |
| 2018-09-18 | $23.67 | $23.67 | $23.67 | $23.67 | $16.90 | 0 |
| 2018-09-17 | $23.67 | $23.67 | $23.67 | $23.67 | $16.90 | 0 |
| 2018-09-14 | $23.67 | $23.67 | $23.67 | $23.67 | $16.90 | 17 |
| 2018-09-13 | $23.67 | $23.67 | $23.67 | $23.67 | $16.90 | 0 |
| 2018-09-12 | $23.67 | $23.67 | $23.67 | $23.67 | $16.90 | 40 |
| 2018-09-11 | $23.67 | $23.67 | $23.67 | $23.67 | $16.90 | 0 |
| 2018-09-10 | $23.65 | $23.67 | $23.65 | $23.67 | $16.90 | 1,026 |
| 2018-09-07 | $23.40 | $24.70 | $23.40 | $24.50 | $17.49 | 1,732 |
| 2018-09-06 | $23.95 | $24.80 | $23.40 | $23.40 | $16.70 | 900 |
| 2018-09-05 | $23.35 | $23.50 | $23.35 | $23.50 | $16.77 | 219 |
| 2018-09-04 | $23.35 | $23.35 | $23.35 | $23.35 | $16.67 | 0 |
| 2018-08-31 | $23.35 | $23.35 | $23.35 | $23.35 | $16.67 | 0 |
| 2018-08-30 | $23.35 | $23.35 | $23.35 | $23.35 | $16.67 | 700 |
| 2018-08-29 | $23.20 | $23.50 | $23.20 | $23.50 | $16.59 | 400 |
| 2018-08-28 | $23.50 | $23.50 | $23.50 | $23.50 | $16.59 | 50 |
| 2018-08-27 | $23.50 | $23.50 | $23.50 | $23.50 | $16.59 | 100 |
| 2018-08-24 | $23.40 | $23.40 | $23.25 | $23.40 | $16.52 | 3,560 |
| 2018-08-23 | $23.60 | $23.60 | $23.60 | $23.60 | $16.66 | 60 |
| 2018-08-22 | $23.60 | $23.60 | $23.60 | $23.60 | $16.66 | 50 |
| 2018-08-21 | $23.59 | $23.60 | $23.59 | $23.60 | $16.66 | 354 |
| 2018-08-20 | $23.95 | $23.95 | $23.95 | $23.95 | $16.91 | 50 |
| 2018-08-17 | $23.95 | $23.95 | $23.95 | $23.95 | $16.91 | 0 |
| 2018-08-16 | $23.95 | $23.95 | $23.95 | $23.95 | $16.91 | 300 |
| 2018-08-15 | $23.85 | $23.90 | $23.82 | $23.90 | $16.87 | 2,546 |
| 2018-08-14 | $23.60 | $23.95 | $23.15 | $23.15 | $16.34 | 1,850 |
| 2018-08-13 | $23.35 | $23.35 | $23.35 | $23.35 | $16.48 | 202 |
| 2018-08-10 | $23.33 | $23.33 | $23.33 | $23.33 | $16.47 | 0 |
| 2018-08-09 | $23.33 | $23.33 | $23.33 | $23.33 | $16.47 | 67 |
| 2018-08-08 | $23.40 | $23.40 | $23.33 | $23.33 | $16.47 | 3,425 |
| 2018-08-07 | $23.70 | $23.90 | $23.70 | $23.90 | $16.87 | 522 |
| 2018-08-06 | $23.20 | $23.50 | $23.20 | $23.50 | $16.59 | 526 |
| 2018-08-03 | $23.20 | $23.20 | $23.15 | $23.15 | $16.34 | 1,188 |
| 2018-08-02 | $23.12 | $23.12 | $23.12 | $23.12 | $16.32 | 1,105 |
| 2018-08-01 | $23.12 | $23.12 | $23.12 | $23.12 | $16.32 | 1,400 |
| 2018-07-31 | $23.25 | $23.25 | $23.12 | $23.15 | $16.34 | 2,100 |
| 2018-07-30 | $23.10 | $23.15 | $23.10 | $23.10 | $16.31 | 1,400 |
| 2018-07-27 | $23.35 | $23.35 | $23.25 | $23.25 | $16.41 | 1,400 |
| 2018-07-26 | $23.25 | $23.35 | $23.25 | $23.25 | $16.41 | 930 |
| 2018-07-25 | $23.30 | $23.30 | $23.25 | $23.25 | $16.41 | 500 |
| 2018-07-24 | $23.25 | $23.25 | $23.25 | $23.25 | $16.41 | 20 |
| 2018-07-23 | $23.25 | $23.25 | $23.25 | $23.25 | $16.41 | 0 |
| 2018-07-20 | $23.70 | $23.70 | $23.25 | $23.25 | $16.41 | 255 |
| 2018-07-19 | $23.35 | $23.35 | $23.35 | $23.35 | $16.48 | 1,500 |
| 2018-07-18 | $23.30 | $23.30 | $23.30 | $23.30 | $16.45 | 575 |
| 2018-07-17 | $23.30 | $23.30 | $23.23 | $23.25 | $16.41 | 2,424 |
| 2018-07-16 | $23.21 | $23.21 | $23.20 | $23.20 | $16.38 | 600 |
| 2018-07-13 | $23.20 | $23.20 | $23.20 | $23.20 | $16.38 | 0 |
| 2018-07-12 | $23.41 | $23.41 | $23.20 | $23.20 | $16.38 | 1,000 |
| 2018-07-11 | $23.52 | $23.52 | $23.52 | $23.52 | $16.60 | 0 |
| 2018-07-10 | $23.50 | $25.00 | $23.50 | $23.52 | $16.60 | 2,260 |
| 2018-07-09 | $23.15 | $23.15 | $23.15 | $23.15 | $16.34 | 622 |
| 2018-07-06 | $23.15 | $23.15 | $23.10 | $23.10 | $16.31 | 700 |
| 2018-07-05 | $23.10 | $23.15 | $23.10 | $23.15 | $16.34 | 433 |
| 2018-07-03 | $23.12 | $23.12 | $23.07 | $23.10 | $16.31 | 1,736 |
| 2018-07-02 | $23.10 | $23.10 | $23.10 | $23.10 | $16.31 | 200 |
| 2018-06-29 | $23.06 | $23.06 | $23.06 | $23.06 | $16.28 | 281 |
| 2018-06-28 | $23.26 | $23.26 | $23.15 | $23.15 | $16.34 | 4,096 |
| 2018-06-27 | $23.50 | $23.50 | $23.22 | $23.22 | $16.39 | 1,000 |
| 2018-06-26 | $23.06 | $23.06 | $23.06 | $23.06 | $16.28 | 28 |
| 2018-06-25 | $23.06 | $23.06 | $23.06 | $23.06 | $16.28 | 400 |
| 2018-06-22 | $22.80 | $22.95 | $22.80 | $22.95 | $16.20 | 200 |
| 2018-06-21 | $23.06 | $23.10 | $22.80 | $22.85 | $16.13 | 4,516 |
| 2018-06-20 | $23.60 | $23.60 | $23.20 | $23.20 | $16.38 | 800 |
| 2018-06-19 | $24.00 | $24.00 | $24.00 | $24.00 | $16.94 | 500 |
| 2018-06-18 | $23.50 | $24.29 | $23.50 | $23.70 | $16.73 | 5,501 |
| 2018-06-15 | $22.80 | $22.95 | $22.80 | $22.95 | $16.20 | 225 |
| 2018-06-14 | $22.80 | $22.80 | $22.80 | $22.80 | $16.10 | 100 |
| 2018-06-13 | $22.80 | $22.80 | $22.80 | $22.80 | $16.10 | 2,000 |
| 2018-06-12 | $22.95 | $22.95 | $22.95 | $22.95 | $16.20 | 1,700 |
| 2018-06-11 | $22.95 | $22.95 | $22.94 | $22.94 | $16.19 | 300 |
| 2018-06-08 | $22.78 | $22.95 | $22.78 | $22.95 | $16.20 | 2,416 |
| 2018-06-07 | $22.78 | $22.78 | $22.78 | $22.78 | $16.08 | 0 |
| 2018-06-06 | $22.85 | $22.90 | $22.78 | $22.78 | $16.08 | 23,325 |
| 2018-06-05 | $22.91 | $22.91 | $22.85 | $22.85 | $16.13 | 822 |
| 2018-06-04 | $22.99 | $22.99 | $22.99 | $22.99 | $16.23 | 204 |
| 2018-06-01 | $23.00 | $23.00 | $23.00 | $23.00 | $16.24 | 1,889 |
| 2018-05-31 | $23.00 | $23.00 | $22.91 | $22.91 | $16.17 | 366 |
| 2018-05-30 | $22.80 | $22.85 | $22.80 | $22.80 | $16.10 | 715 |
| 2018-05-29 | $22.82 | $22.82 | $22.81 | $22.81 | $16.10 | 2,000 |
| 2018-05-25 | $23.01 | $23.01 | $23.00 | $23.00 | $16.24 | 586 |
| 2018-05-24 | $23.00 | $23.00 | $22.94 | $22.94 | $16.19 | 400 |
| 2018-05-23 | $23.35 | $23.35 | $23.20 | $23.20 | $16.19 | 660 |
| 2018-05-22 | $23.45 | $23.45 | $23.15 | $23.15 | $16.16 | 1,442 |
| 2018-05-21 | $22.90 | $28.00 | $22.90 | $23.45 | $16.37 | 2,523 |
| 2018-05-18 | $22.85 | $22.85 | $22.85 | $22.85 | $15.95 | 0 |
| 2018-05-17 | $22.85 | $22.85 | $22.85 | $22.85 | $15.95 | 100 |
| 2018-05-16 | $22.85 | $22.85 | $22.85 | $22.85 | $15.95 | 0 |
| 2018-05-15 | $22.85 | $22.85 | $22.85 | $22.85 | $15.95 | 600 |
| 2018-05-14 | $22.80 | $22.80 | $22.80 | $22.80 | $15.91 | 0 |
| 2018-05-11 | $22.78 | $22.80 | $22.78 | $22.80 | $15.91 | 505 |
| 2018-05-10 | $22.78 | $22.78 | $22.78 | $22.78 | $15.90 | 0 |
| 2018-05-09 | $22.78 | $22.78 | $22.78 | $22.78 | $15.90 | 0 |
| 2018-05-08 | $22.78 | $22.80 | $22.78 | $22.78 | $15.90 | 1,317 |
| 2018-05-07 | $22.80 | $22.80 | $22.79 | $22.79 | $15.91 | 722 |
| 2018-05-04 | $22.78 | $22.78 | $22.78 | $22.78 | $15.90 | 400 |
| 2018-05-03 | $22.85 | $22.85 | $22.85 | $22.85 | $15.95 | 0 |
| 2018-05-02 | $22.85 | $22.85 | $22.85 | $22.85 | $15.95 | 0 |
| 2018-05-01 | $22.85 | $22.85 | $22.85 | $22.85 | $15.95 | 0 |
| 2018-04-30 | $22.85 | $22.85 | $22.85 | $22.85 | $15.95 | 0 |
| 2018-04-27 | $22.70 | $22.85 | $22.70 | $22.85 | $15.95 | 725 |
| 2018-04-26 | $22.70 | $22.70 | $22.70 | $22.70 | $15.85 | 103 |
| 2018-04-25 | $22.70 | $22.70 | $22.70 | $22.70 | $15.85 | 0 |
| 2018-04-24 | $22.56 | $22.70 | $22.56 | $22.70 | $15.85 | 4,502 |
| 2018-04-23 | $22.55 | $22.55 | $22.55 | $22.55 | $15.74 | 200 |
| 2018-04-20 | $22.55 | $22.55 | $22.55 | $22.55 | $15.74 | 0 |
| 2018-04-19 | $22.55 | $22.55 | $22.55 | $22.55 | $15.74 | 0 |
| 2018-04-18 | $22.55 | $22.55 | $22.55 | $22.55 | $15.74 | 400 |
| 2018-04-17 | $22.55 | $22.55 | $22.55 | $22.55 | $15.74 | 1,000 |
| 2018-04-16 | $22.70 | $22.70 | $22.70 | $22.70 | $15.85 | 100 |
| 2018-04-13 | $22.55 | $22.55 | $22.55 | $22.55 | $15.74 | 10 |
| 2018-04-12 | $22.55 | $22.55 | $22.55 | $22.55 | $15.74 | 330 |
| 2018-04-11 | $22.55 | $22.55 | $22.55 | $22.55 | $15.74 | 3,250 |
| 2018-04-10 | $22.55 | $22.55 | $22.55 | $22.55 | $15.74 | 1,300 |
| 2018-04-09 | $22.60 | $22.60 | $22.55 | $22.55 | $15.74 | 1,100 |
| 2018-04-06 | $22.70 | $22.70 | $22.70 | $22.70 | $15.85 | 200 |
| 2018-04-05 | $22.55 | $22.55 | $22.55 | $22.55 | $15.74 | 1,400 |
| 2018-04-04 | $22.75 | $22.75 | $22.75 | $22.75 | $15.88 | 0 |
| 2018-04-03 | $22.75 | $22.75 | $22.75 | $22.75 | $15.88 | 22 |
| 2018-04-02 | $22.75 | $22.75 | $22.75 | $22.75 | $15.88 | 15 |
| 2018-03-29 | $22.75 | $23.00 | $22.41 | $22.75 | $15.88 | 715 |
| 2018-03-28 | $22.45 | $23.00 | $22.45 | $23.00 | $16.05 | 283 |
| 2018-03-27 | $22.50 | $22.50 | $22.45 | $22.45 | $15.67 | 840 |
| 2018-03-26 | $22.51 | $22.51 | $22.51 | $22.51 | $15.71 | 0 |
| 2018-03-23 | $22.51 | $22.51 | $22.51 | $22.51 | $15.71 | 311 |
| 2018-03-22 | $23.25 | $23.25 | $23.09 | $23.09 | $16.12 | 883 |
| 2018-03-21 | $22.99 | $23.00 | $22.99 | $23.00 | $16.05 | 1,516 |
| 2018-03-20 | $22.75 | $22.75 | $22.75 | $22.75 | $15.88 | 0 |
| 2018-03-19 | $23.00 | $23.00 | $22.75 | $22.75 | $15.88 | 800 |
| 2018-03-16 | $23.25 | $23.25 | $23.25 | $23.25 | $16.23 | 0 |
| 2018-03-15 | $23.25 | $23.25 | $23.25 | $23.25 | $16.23 | 600 |
| 2018-03-14 | $23.00 | $23.00 | $23.00 | $23.00 | $16.05 | 2,111 |
| 2018-03-13 | $23.00 | $23.00 | $23.00 | $23.00 | $16.05 | 72 |
| 2018-03-12 | $23.00 | $23.00 | $23.00 | $23.00 | $16.05 | 82 |
| 2018-03-09 | $22.75 | $23.00 | $22.75 | $23.00 | $16.05 | 1,162 |
| 2018-03-08 | $22.75 | $22.75 | $22.75 | $22.75 | $15.88 | 5 |
| 2018-03-07 | $22.75 | $22.75 | $22.75 | $22.75 | $15.88 | 900 |
| 2018-03-06 | $22.70 | $22.70 | $22.70 | $22.70 | $15.85 | 42 |
| 2018-03-05 | $22.70 | $22.70 | $22.70 | $22.70 | $15.85 | 0 |
| 2018-03-02 | $22.25 | $22.70 | $22.25 | $22.70 | $15.85 | 2,322 |
| 2018-03-01 | $22.30 | $22.30 | $22.30 | $22.30 | $15.57 | 0 |
| 2018-02-28 | $22.30 | $22.30 | $22.30 | $22.30 | $15.39 | 0 |
| 2018-02-27 | $22.30 | $22.30 | $22.30 | $22.30 | $15.39 | 1,855 |
| 2018-02-26 | $22.30 | $22.30 | $22.30 | $22.30 | $15.39 | 300 |
| 2018-02-23 | $22.25 | $22.25 | $22.25 | $22.25 | $15.35 | 274 |
| 2018-02-22 | $22.25 | $22.25 | $22.25 | $22.25 | $15.35 | 1,050 |
| 2018-02-21 | $22.40 | $22.40 | $22.40 | $22.40 | $15.46 | 0 |
| 2018-02-20 | $22.40 | $22.40 | $22.40 | $22.40 | $15.46 | 0 |
| 2018-02-16 | $22.35 | $22.40 | $22.35 | $22.40 | $15.46 | 1,552 |
| 2018-02-15 | $22.10 | $22.10 | $22.10 | $22.10 | $15.25 | 2,257 |
| 2018-02-14 | $22.40 | $22.40 | $22.40 | $22.40 | $15.46 | 1,050 |
| 2018-02-13 | $22.30 | $22.30 | $22.30 | $22.30 | $15.39 | 1,100 |
| 2018-02-12 | $22.02 | $22.30 | $22.02 | $22.30 | $15.39 | 1,231 |
| 2018-02-09 | $22.50 | $22.50 | $22.02 | $22.30 | $15.39 | 700 |
| 2018-02-08 | $22.25 | $22.25 | $22.25 | $22.25 | $15.35 | 200 |
| 2018-02-07 | $22.25 | $22.25 | $22.25 | $22.25 | $15.35 | 50 |
| 2018-02-06 | $22.70 | $22.70 | $22.25 | $22.25 | $15.35 | 910 |
| 2018-02-05 | $23.20 | $23.20 | $23.20 | $23.20 | $16.01 | 110 |
| 2018-02-02 | $22.70 | $24.50 | $22.70 | $23.05 | $15.90 | 2,605 |
| 2018-02-01 | $22.70 | $22.70 | $22.70 | $22.70 | $15.66 | 200 |
| 2018-01-31 | $22.80 | $23.00 | $22.70 | $23.00 | $15.87 | 900 |
| 2018-01-30 | $22.50 | $22.70 | $22.50 | $22.70 | $15.66 | 2,352 |
| 2018-01-29 | $22.40 | $22.40 | $22.40 | $22.40 | $15.46 | 0 |
| 2018-01-26 | $22.45 | $22.45 | $22.25 | $22.40 | $15.46 | 1,785 |
| 2018-01-25 | $22.35 | $22.35 | $22.22 | $22.25 | $15.35 | 3,541 |
| 2018-01-24 | $22.45 | $22.45 | $22.45 | $22.45 | $15.49 | 200 |
| 2018-01-23 | $22.30 | $22.45 | $22.15 | $22.40 | $15.46 | 1,875 |
| 2018-01-22 | $22.15 | $22.15 | $22.10 | $22.10 | $15.25 | 332 |
| 2018-01-19 | $22.05 | $22.25 | $22.05 | $22.15 | $15.28 | 2,500 |
| 2018-01-18 | $22.00 | $22.00 | $22.00 | $22.00 | $15.18 | 300 |
| 2018-01-17 | $22.00 | $22.00 | $22.00 | $22.00 | $15.18 | 200 |
| 2018-01-16 | $22.25 | $22.25 | $22.00 | $22.00 | $15.18 | 1,050 |
| 2018-01-12 | $22.00 | $22.00 | $22.00 | $22.00 | $15.18 | 0 |
| 2018-01-11 | $22.00 | $22.00 | $22.00 | $22.00 | $15.18 | 500 |
| 2018-01-10 | $22.25 | $22.25 | $22.25 | $22.25 | $15.35 | 290 |
| 2018-01-09 | $22.25 | $22.25 | $22.25 | $22.25 | $15.35 | 0 |
| 2018-01-08 | $22.25 | $22.25 | $22.25 | $22.25 | $15.35 | 2,617 |
| 2018-01-05 | $21.90 | $21.90 | $21.90 | $21.90 | $15.11 | 10 |
| 2018-01-04 | $21.90 | $21.90 | $21.90 | $21.90 | $15.11 | 200 |
| 2018-01-03 | $22.25 | $22.25 | $22.25 | $22.25 | $15.35 | 12 |
| 2018-01-02 | $22.00 | $22.25 | $22.00 | $22.25 | $15.35 | 4,703 |
| 2017-12-29 | $22.25 | $22.25 | $22.25 | $22.25 | $15.35 | 1,550 |
| 2017-12-28 | $22.20 | $22.20 | $22.00 | $22.00 | $15.18 | 620 |
| 2017-12-27 | $22.45 | $22.45 | $22.25 | $22.25 | $15.35 | 1,805 |
| 2017-12-26 | $22.47 | $22.52 | $22.45 | $22.45 | $15.49 | 2,560 |
| 2017-12-22 | $22.40 | $22.40 | $22.40 | $22.40 | $15.46 | 115 |
| 2017-12-21 | $21.65 | $22.24 | $21.65 | $22.22 | $15.16 | 17,588 |
| 2017-12-20 | $21.70 | $21.70 | $21.70 | $21.70 | $14.80 | 1,859 |
| 2017-12-19 | $21.71 | $21.71 | $21.71 | $21.71 | $14.81 | 25 |
| 2017-12-18 | $21.72 | $21.72 | $21.70 | $21.71 | $14.81 | 9,839 |
| 2017-12-15 | $21.80 | $21.80 | $21.70 | $21.72 | $14.81 | 12,524 |
| 2017-12-14 | $21.72 | $21.72 | $21.72 | $21.72 | $14.81 | 165 |
| 2017-12-13 | $21.85 | $21.85 | $21.76 | $21.76 | $14.84 | 3,263 |
| 2017-12-12 | $21.80 | $22.00 | $21.62 | $21.77 | $14.85 | 9,194 |
| 2017-12-11 | $21.55 | $21.55 | $21.55 | $21.55 | $14.70 | 585 |
| 2017-12-08 | $21.60 | $21.95 | $21.60 | $21.95 | $14.97 | 2,712 |
| 2017-12-07 | $21.60 | $21.60 | $21.60 | $21.60 | $14.73 | 800 |
| 2017-12-06 | $21.60 | $21.61 | $21.60 | $21.60 | $14.73 | 2,510 |
| 2017-12-05 | $21.60 | $21.60 | $21.55 | $21.55 | $14.70 | 875 |
| 2017-12-04 | $21.60 | $21.60 | $21.55 | $21.55 | $14.70 | 1,650 |
| 2017-12-01 | $21.56 | $21.56 | $21.56 | $21.56 | $14.71 | 0 |
| 2017-11-30 | $21.99 | $21.99 | $21.56 | $21.56 | $14.71 | 325 |
| 2017-11-29 | $21.77 | $21.77 | $21.77 | $21.77 | $14.67 | 505 |
| 2017-11-28 | $21.60 | $22.05 | $21.60 | $22.05 | $14.86 | 1,404 |
| 2017-11-27 | $21.95 | $21.95 | $21.95 | $21.95 | $14.79 | 0 |
| 2017-11-24 | $21.95 | $21.95 | $21.95 | $21.95 | $14.79 | 200 |
| 2017-11-22 | $21.55 | $21.75 | $21.50 | $21.75 | $14.66 | 885 |
| 2017-11-21 | $21.71 | $21.71 | $21.71 | $21.71 | $14.63 | 356 |
| 2017-11-20 | $21.37 | $21.37 | $21.37 | $21.37 | $14.40 | 0 |
| 2017-11-17 | $21.37 | $21.37 | $21.37 | $21.37 | $14.40 | 0 |
| 2017-11-16 | $21.37 | $21.37 | $21.37 | $21.37 | $14.40 | 100 |
| 2017-11-15 | $22.50 | $22.50 | $22.50 | $22.50 | $15.16 | 75 |
| 2017-11-14 | $21.50 | $22.50 | $21.50 | $22.50 | $15.16 | 2,455 |
| 2017-11-13 | $21.35 | $21.50 | $21.35 | $21.50 | $14.49 | 644 |
| 2017-11-10 | $21.50 | $21.50 | $21.50 | $21.50 | $14.49 | 100 |
| 2017-11-09 | $21.45 | $21.45 | $21.09 | $21.13 | $14.24 | 2,744 |
| 2017-11-08 | $21.55 | $22.92 | $21.55 | $22.92 | $15.45 | 696 |
| 2017-11-07 | $21.25 | $21.25 | $21.25 | $21.25 | $14.32 | 1 |
| 2017-11-06 | $21.40 | $21.55 | $21.09 | $21.25 | $14.32 | 1,696 |
| 2017-11-03 | $21.40 | $21.40 | $21.40 | $21.40 | $14.42 | 800 |
| 2017-11-02 | $21.50 | $21.50 | $21.50 | $21.50 | $14.49 | 0 |
| 2017-11-01 | $21.60 | $21.60 | $21.50 | $21.50 | $14.49 | 1,000 |
| 2017-10-31 | $21.67 | $21.75 | $21.60 | $21.60 | $14.56 | 2,658 |
| 2017-10-30 | $21.35 | $21.65 | $21.35 | $21.65 | $14.59 | 1,001 |
| 2017-10-27 | $21.73 | $21.73 | $20.81 | $20.81 | $14.02 | 7,007 |
| 2017-10-26 | $21.55 | $21.55 | $21.55 | $21.55 | $14.52 | 117 |
| 2017-10-25 | $21.50 | $21.55 | $21.50 | $21.55 | $14.52 | 4,100 |
| 2017-10-24 | $21.45 | $21.50 | $21.45 | $21.50 | $14.49 | 2,764 |
| 2017-10-23 | $21.45 | $21.45 | $21.45 | $21.45 | $14.46 | 0 |
| 2017-10-20 | $21.45 | $21.45 | $21.45 | $21.45 | $14.46 | 400 |
| 2017-10-19 | $21.40 | $21.50 | $21.40 | $21.45 | $14.46 | 4,425 |
| 2017-10-18 | $21.50 | $21.50 | $21.50 | $21.50 | $14.49 | 225 |
| 2017-10-17 | $21.50 | $21.50 | $21.50 | $21.50 | $14.49 | 1,500 |
| 2017-10-16 | $21.40 | $21.50 | $21.40 | $21.50 | $14.49 | 1,381 |
| 2017-10-13 | $21.30 | $21.40 | $21.30 | $21.40 | $14.42 | 740 |
| 2017-10-12 | $21.45 | $21.45 | $21.45 | $21.45 | $14.46 | 881 |
| 2017-10-11 | $21.25 | $21.25 | $21.25 | $21.25 | $14.32 | 100 |
| 2017-10-10 | $21.25 | $21.25 | $21.25 | $21.25 | $14.32 | 0 |
| 2017-10-09 | $21.25 | $21.25 | $21.25 | $21.25 | $14.32 | 0 |
| 2017-10-06 | $21.25 | $21.25 | $21.25 | $21.25 | $14.32 | 100 |
| 2017-10-05 | $21.25 | $21.25 | $21.25 | $21.25 | $14.32 | 2,180 |
| 2017-10-04 | $21.25 | $21.25 | $21.25 | $21.25 | $14.32 | 0 |
| 2017-10-03 | $21.00 | $21.25 | $21.00 | $21.25 | $14.32 | 1,200 |
| 2017-10-02 | $20.75 | $20.75 | $20.75 | $20.75 | $13.98 | 300 |
| 2017-09-29 | $20.75 | $20.75 | $20.75 | $20.75 | $13.98 | 2,000 |
| 2017-09-28 | $20.75 | $20.75 | $20.75 | $20.75 | $13.98 | 300 |
| 2017-09-27 | $20.50 | $20.50 | $20.50 | $20.50 | $13.82 | 0 |
| 2017-09-26 | $20.50 | $20.50 | $20.50 | $20.50 | $13.82 | 0 |
| 2017-09-25 | $20.50 | $20.50 | $20.50 | $20.50 | $13.82 | 135 |
| 2017-09-22 | $20.50 | $20.50 | $20.50 | $20.50 | $13.82 | 0 |
| 2017-09-21 | $20.50 | $20.50 | $20.50 | $20.50 | $13.82 | 0 |
| 2017-09-20 | $20.65 | $20.65 | $20.50 | $20.50 | $13.82 | 400 |
| 2017-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $14.15 | 100 |
| 2017-09-18 | $20.70 | $20.70 | $20.50 | $20.50 | $13.82 | 2,001 |
| 2017-09-15 | $20.90 | $21.00 | $20.90 | $21.00 | $14.15 | 1,029 |
| 2017-09-14 | $20.60 | $20.60 | $20.60 | $20.60 | $13.88 | 0 |
| 2017-09-13 | $20.90 | $20.90 | $20.60 | $20.60 | $13.88 | 400 |
| 2017-09-12 | $20.90 | $20.95 | $20.90 | $20.95 | $14.12 | 1,108 |
| 2017-09-11 | $20.75 | $20.75 | $20.75 | $20.75 | $13.98 | 25 |
| 2017-09-08 | $20.75 | $20.75 | $20.75 | $20.75 | $13.98 | 1,000 |
| 2017-09-07 | $20.50 | $20.50 | $20.50 | $20.50 | $13.82 | 1,800 |
| 2017-09-06 | $20.50 | $20.50 | $20.50 | $20.50 | $13.82 | 600 |
| 2017-09-05 | $21.60 | $21.60 | $20.50 | $20.50 | $13.82 | 2,200 |
| 2017-09-01 | $20.75 | $21.40 | $20.75 | $21.40 | $14.42 | 1,982 |
| 2017-08-31 | $20.60 | $20.60 | $20.60 | $20.60 | $13.88 | 0 |
| 2017-08-30 | $20.61 | $20.61 | $20.60 | $20.60 | $13.88 | 600 |
| 2017-08-29 | $20.61 | $20.61 | $20.61 | $20.61 | $13.89 | 200 |
| 2017-08-28 | $20.60 | $20.60 | $20.60 | $20.60 | $13.88 | 0 |
| 2017-08-25 | $20.60 | $20.60 | $20.60 | $20.60 | $13.88 | 0 |
| 2017-08-24 | $20.60 | $20.60 | $20.60 | $20.60 | $13.88 | 0 |
| 2017-08-23 | $20.60 | $20.60 | $20.60 | $20.60 | $13.88 | 0 |
| 2017-08-22 | $20.60 | $20.60 | $20.60 | $20.60 | $13.71 | 603 |
| 2017-08-21 | $20.60 | $20.60 | $20.60 | $20.60 | $13.71 | 80 |
| 2017-08-18 | $20.60 | $20.60 | $20.60 | $20.60 | $13.71 | 400 |
| 2017-08-17 | $20.50 | $20.50 | $20.50 | $20.50 | $13.64 | 0 |
| 2017-08-16 | $21.00 | $21.00 | $20.15 | $20.50 | $13.64 | 9,565 |
| 2017-08-15 | $21.35 | $21.35 | $21.35 | $21.35 | $14.21 | 110 |
| 2017-08-14 | $21.40 | $21.40 | $21.40 | $21.40 | $14.24 | 300 |
| 2017-08-11 | $21.50 | $21.60 | $21.30 | $21.30 | $14.18 | 700 |
| 2017-08-10 | $20.75 | $20.75 | $20.75 | $20.75 | $13.81 | 0 |
| 2017-08-09 | $20.75 | $20.75 | $20.75 | $20.75 | $13.81 | 10 |
| 2017-08-08 | $20.75 | $20.75 | $20.75 | $20.75 | $13.81 | 100 |
| 2017-08-07 | $21.50 | $21.50 | $21.50 | $21.50 | $14.31 | 0 |
| 2017-08-04 | $20.50 | $21.50 | $20.50 | $21.50 | $14.31 | 1,100 |
| 2017-08-03 | $20.95 | $21.00 | $20.75 | $21.00 | $13.98 | 1,010 |
| 2017-08-02 | $20.80 | $20.95 | $20.80 | $20.95 | $13.94 | 800 |
| 2017-08-01 | $20.47 | $20.47 | $20.47 | $20.47 | $13.62 | 240 |
| 2017-07-31 | $20.80 | $20.80 | $20.80 | $20.80 | $13.84 | 50 |
| 2017-07-28 | $20.80 | $20.80 | $20.80 | $20.80 | $13.84 | 300 |
| 2017-07-27 | $20.30 | $20.30 | $20.30 | $20.30 | $13.51 | 10 |
| 2017-07-26 | $20.80 | $20.80 | $20.30 | $20.30 | $13.51 | 713 |
| 2017-07-25 | $20.70 | $20.70 | $20.70 | $20.70 | $13.78 | 100 |
| 2017-07-24 | $20.70 | $20.70 | $20.70 | $20.70 | $13.78 | 0 |
| 2017-07-21 | $20.70 | $20.70 | $20.70 | $20.70 | $13.78 | 300 |
| 2017-07-20 | $20.50 | $20.50 | $20.50 | $20.50 | $13.64 | 307 |
| 2017-07-19 | $20.45 | $20.70 | $20.45 | $20.70 | $13.78 | 200 |
| 2017-07-18 | $20.37 | $20.65 | $20.15 | $20.65 | $13.74 | 2,791 |
| 2017-07-17 | $20.47 | $20.47 | $20.35 | $20.40 | $13.58 | 2,139 |
| 2017-07-14 | $20.60 | $20.60 | $20.60 | $20.60 | $13.71 | 50 |
| 2017-07-13 | $20.45 | $20.60 | $20.45 | $20.60 | $13.71 | 1,300 |
| 2017-07-12 | $20.70 | $20.70 | $20.70 | $20.70 | $13.78 | 200 |
| 2017-07-11 | $20.50 | $20.60 | $20.50 | $20.60 | $13.71 | 1,000 |
| 2017-07-10 | $20.50 | $20.50 | $20.50 | $20.50 | $13.64 | 900 |
| 2017-07-07 | $20.50 | $20.50 | $20.50 | $20.50 | $13.64 | 100 |
| 2017-07-06 | $20.40 | $20.40 | $20.37 | $20.37 | $13.56 | 1,400 |
| 2017-07-05 | $20.50 | $20.50 | $20.50 | $20.50 | $13.64 | 151 |
| 2017-07-03 | $20.50 | $20.50 | $20.50 | $20.50 | $13.64 | 600 |
| 2017-06-30 | $20.37 | $20.37 | $20.37 | $20.37 | $13.56 | 0 |
| 2017-06-29 | $20.37 | $20.37 | $20.37 | $20.37 | $13.56 | 400 |
| 2017-06-28 | $20.37 | $20.37 | $20.37 | $20.37 | $13.56 | 200 |
| 2017-06-27 | $20.59 | $20.74 | $20.27 | $20.27 | $13.39 | 1,967 |
| 2017-06-26 | $20.75 | $20.75 | $20.70 | $20.70 | $13.67 | 2,367 |
| 2017-06-23 | $20.75 | $20.75 | $20.51 | $20.51 | $13.55 | 851 |
| 2017-06-22 | $20.86 | $20.86 | $20.80 | $20.80 | $13.74 | 1,367 |
| 2017-06-21 | $21.05 | $21.05 | $20.85 | $20.85 | $13.77 | 6,130 |
| 2017-06-20 | $21.25 | $21.35 | $21.00 | $21.06 | $13.91 | 859 |
| 2017-06-19 | $21.00 | $21.25 | $21.00 | $21.25 | $14.04 | 1,000 |
| 2017-06-16 | $21.10 | $21.10 | $21.00 | $21.00 | $13.87 | 1,200 |
| 2017-06-15 | $21.10 | $21.10 | $21.10 | $21.10 | $13.94 | 0 |
| 2017-06-14 | $21.10 | $21.10 | $21.10 | $21.10 | $13.94 | 170 |
| 2017-06-13 | $21.00 | $21.00 | $21.00 | $21.00 | $13.87 | 5,097 |
| 2017-06-12 | $20.80 | $21.00 | $20.80 | $21.00 | $13.87 | 3,000 |
| 2017-06-09 | $22.25 | $22.25 | $22.25 | $22.25 | $14.70 | 9 |
| 2017-06-08 | $22.25 | $22.25 | $22.25 | $22.25 | $14.70 | 18 |
| 2017-06-07 | $22.00 | $22.40 | $22.00 | $22.25 | $14.70 | 300 |
| 2017-06-06 | $21.25 | $21.25 | $20.80 | $20.80 | $13.74 | 1,500 |
| 2017-06-05 | $22.00 | $22.00 | $22.00 | $22.00 | $14.53 | 378 |
| 2017-06-02 | $21.90 | $22.15 | $21.90 | $22.15 | $14.63 | 1,649 |
| 2017-06-01 | $21.90 | $21.90 | $21.60 | $21.60 | $14.27 | 1,000 |
| 2017-05-31 | $21.50 | $21.50 | $21.50 | $21.50 | $14.20 | 0 |
| 2017-05-30 | $21.50 | $21.59 | $21.50 | $21.50 | $14.20 | 156,828 |
| 2017-05-26 | $21.50 | $21.50 | $21.50 | $21.50 | $14.20 | 1,064 |
| 2017-05-25 | $21.35 | $21.90 | $21.35 | $21.50 | $14.20 | 1,936 |
| 2017-05-24 | $21.65 | $21.90 | $21.59 | $21.90 | $14.47 | 741 |
| 2017-05-23 | $21.50 | $21.50 | $21.50 | $21.50 | $14.04 | 72 |
| 2017-05-22 | $21.50 | $21.50 | $21.50 | $21.50 | $14.04 | 80 |
| 2017-05-19 | $21.46 | $21.53 | $21.46 | $21.50 | $14.04 | 2,299 |
| 2017-05-18 | $21.25 | $21.25 | $21.25 | $21.25 | $13.87 | 0 |
| 2017-05-17 | $21.25 | $21.25 | $21.25 | $21.25 | $13.87 | 100 |
| 2017-05-16 | $21.50 | $21.50 | $21.50 | $21.50 | $14.04 | 700 |
| 2017-05-15 | $21.25 | $21.50 | $21.25 | $21.50 | $14.04 | 3,253 |
| 2017-05-12 | $21.65 | $21.65 | $21.65 | $21.65 | $14.13 | 0 |
| 2017-05-11 | $21.65 | $21.65 | $21.65 | $21.65 | $14.13 | 200 |
| 2017-05-10 | $21.60 | $21.60 | $21.60 | $21.60 | $14.10 | 47 |
| 2017-05-09 | $21.59 | $21.61 | $21.59 | $21.60 | $14.10 | 2,829 |
| 2017-05-08 | $21.10 | $21.10 | $21.10 | $21.10 | $13.77 | 700 |
| 2017-05-05 | $21.10 | $21.10 | $21.10 | $21.10 | $13.77 | 0 |
| 2017-05-04 | $21.10 | $21.10 | $21.10 | $21.10 | $13.77 | 100 |
| 2017-05-03 | $21.00 | $21.00 | $21.00 | $21.00 | $13.71 | 1,016 |
| 2017-05-02 | $21.25 | $21.25 | $21.10 | $21.10 | $13.77 | 983 |
| 2017-05-01 | $21.10 | $21.10 | $21.10 | $21.10 | $13.77 | 0 |
| 2017-04-28 | $21.10 | $21.10 | $21.10 | $21.10 | $13.77 | 0 |
| 2017-04-27 | $21.65 | $21.65 | $21.10 | $21.10 | $13.77 | 850 |
| 2017-04-26 | $21.00 | $21.00 | $21.00 | $21.00 | $13.71 | 924 |
| 2017-04-25 | $21.50 | $21.50 | $21.50 | $21.50 | $14.04 | 0 |
| 2017-04-24 | $21.50 | $21.50 | $21.50 | $21.50 | $14.04 | 200 |
| 2017-04-21 | $20.90 | $21.00 | $20.90 | $21.00 | $13.71 | 562 |
| 2017-04-20 | $21.25 | $21.25 | $21.25 | $21.25 | $13.87 | 500 |
| 2017-04-19 | $20.85 | $20.85 | $20.85 | $20.85 | $13.61 | 0 |
| 2017-04-18 | $20.85 | $20.85 | $20.85 | $20.85 | $13.61 | 100 |
| 2017-04-17 | $21.00 | $21.00 | $21.00 | $21.00 | $13.71 | 600 |
| 2017-04-13 | $21.00 | $21.00 | $21.00 | $21.00 | $13.71 | 600 |
| 2017-04-12 | $20.75 | $20.75 | $20.75 | $20.75 | $13.55 | 0 |
| 2017-04-11 | $21.15 | $21.15 | $20.75 | $20.75 | $13.55 | 1,499 |
| 2017-04-10 | $21.20 | $21.20 | $21.20 | $21.20 | $13.84 | 500 |
| 2017-04-07 | $21.25 | $21.25 | $21.25 | $21.25 | $13.87 | 55 |
| 2017-04-06 | $21.25 | $21.25 | $21.25 | $21.25 | $13.87 | 0 |
| 2017-04-05 | $21.25 | $21.25 | $21.25 | $21.25 | $13.87 | 45 |
| 2017-04-04 | $21.25 | $21.25 | $21.25 | $21.25 | $13.87 | 900 |
| 2017-04-03 | $20.90 | $20.90 | $20.90 | $20.90 | $13.64 | 14 |
| 2017-03-31 | $20.90 | $20.90 | $20.90 | $20.90 | $13.64 | 400 |
| 2017-03-30 | $21.50 | $21.50 | $21.50 | $21.50 | $14.04 | 0 |
| 2017-03-29 | $21.00 | $21.54 | $21.00 | $21.50 | $14.04 | 1,701 |
| 2017-03-28 | $20.75 | $20.75 | $20.75 | $20.75 | $13.55 | 0 |
| 2017-03-27 | $21.00 | $21.00 | $20.75 | $20.75 | $13.55 | 200 |
| 2017-03-24 | $20.75 | $20.75 | $20.75 | $20.75 | $13.55 | 0 |
| 2017-03-23 | $20.80 | $20.80 | $20.75 | $20.75 | $13.55 | 598 |
| 2017-03-22 | $21.00 | $21.00 | $21.00 | $21.00 | $13.71 | 51 |
| 2017-03-21 | $21.00 | $21.00 | $21.00 | $21.00 | $13.71 | 200 |
| 2017-03-20 | $21.50 | $21.50 | $21.50 | $21.50 | $14.04 | 0 |
| 2017-03-17 | $21.50 | $21.50 | $21.50 | $21.50 | $14.04 | 0 |
| 2017-03-16 | $21.50 | $21.50 | $21.50 | $21.50 | $14.04 | 500 |
| 2017-03-15 | $21.00 | $21.00 | $21.00 | $21.00 | $13.71 | 50 |
| 2017-03-14 | $20.80 | $21.00 | $20.75 | $21.00 | $13.71 | 1,581 |
| 2017-03-13 | $21.00 | $21.00 | $21.00 | $21.00 | $13.71 | 277 |
| 2017-03-10 | $22.00 | $22.75 | $20.70 | $22.00 | $14.36 | 2,400 |
| 2017-03-09 | $21.70 | $21.70 | $21.70 | $21.70 | $14.17 | 0 |
| 2017-03-08 | $21.00 | $21.70 | $20.50 | $21.70 | $14.17 | 2,300 |
| 2017-03-07 | $21.00 | $21.00 | $21.00 | $21.00 | $13.71 | 0 |
| 2017-03-06 | $20.70 | $21.00 | $20.70 | $21.00 | $13.71 | 757 |
| 2017-03-03 | $20.80 | $20.80 | $20.80 | $20.80 | $13.58 | 100 |
| 2017-03-02 | $20.80 | $20.80 | $20.80 | $20.80 | $13.58 | 0 |
| 2017-03-01 | $21.25 | $21.25 | $20.80 | $20.80 | $13.58 | 1,556 |
| 2017-02-28 | $21.25 | $21.25 | $20.72 | $20.85 | $13.44 | 3,100 |
| 2017-02-27 | $21.70 | $21.75 | $21.70 | $21.75 | $14.02 | 400 |
| 2017-02-24 | $21.90 | $21.90 | $21.90 | $21.90 | $14.12 | 1,000 |
| 2017-02-23 | $21.90 | $21.90 | $21.90 | $21.90 | $14.12 | 0 |
| 2017-02-22 | $21.75 | $21.90 | $21.75 | $21.90 | $14.12 | 467 |
| 2017-02-21 | $21.90 | $21.90 | $21.90 | $21.90 | $14.12 | 0 |
| 2017-02-17 | $21.90 | $21.90 | $21.90 | $21.90 | $14.12 | 45 |
| 2017-02-16 | $21.85 | $21.90 | $21.85 | $21.90 | $14.12 | 1,437 |
| 2017-02-15 | $21.75 | $21.75 | $21.75 | $21.75 | $14.02 | 300 |
| 2017-02-14 | $21.90 | $21.90 | $21.90 | $21.90 | $14.12 | 601 |
| 2017-02-13 | $21.60 | $21.70 | $21.60 | $21.70 | $13.99 | 600 |
| 2017-02-10 | $21.90 | $21.90 | $21.70 | $21.70 | $13.99 | 550 |
| 2017-02-09 | $21.70 | $21.75 | $21.70 | $21.70 | $13.99 | 1,225 |
| 2017-02-08 | $21.70 | $21.70 | $21.70 | $21.70 | $13.99 | 400 |
| 2017-02-07 | $21.80 | $21.80 | $21.80 | $21.80 | $14.06 | 400 |
| 2017-02-06 | $21.80 | $21.80 | $21.80 | $21.80 | $14.06 | 100 |
| 2017-02-03 | $21.20 | $21.90 | $21.20 | $21.90 | $14.12 | 1,500 |
| 2017-02-02 | $21.90 | $21.90 | $21.90 | $21.90 | $14.12 | 0 |
| 2017-02-01 | $21.90 | $21.90 | $21.90 | $21.90 | $14.12 | 0 |
| 2017-01-31 | $21.49 | $21.90 | $20.80 | $21.90 | $14.12 | 5,933 |
| 2017-01-30 | $21.49 | $21.49 | $21.49 | $21.49 | $13.86 | 16 |
| 2017-01-27 | $21.49 | $21.49 | $21.49 | $21.49 | $13.86 | 347 |
| 2017-01-26 | $21.71 | $21.71 | $21.05 | $21.41 | $13.80 | 1,085 |
| 2017-01-25 | $21.71 | $21.71 | $21.71 | $21.71 | $14.00 | 0 |
| 2017-01-24 | $22.00 | $22.00 | $21.71 | $21.71 | $14.00 | 953 |
| 2017-01-23 | $22.00 | $22.00 | $22.00 | $22.00 | $14.18 | 90 |
| 2017-01-20 | $22.00 | $22.00 | $22.00 | $22.00 | $14.18 | 0 |
| 2017-01-19 | $22.00 | $22.00 | $22.00 | $22.00 | $14.18 | 0 |
| 2017-01-18 | $22.00 | $22.00 | $22.00 | $22.00 | $14.18 | 1,200 |
| 2017-01-17 | $21.71 | $21.71 | $21.71 | $21.71 | $14.00 | 0 |
| 2017-01-13 | $21.71 | $21.71 | $21.71 | $21.71 | $14.00 | 1,052 |
| 2017-01-12 | $21.75 | $21.75 | $21.75 | $21.75 | $14.02 | 433 |
| 2017-01-11 | $21.70 | $21.70 | $21.70 | $21.70 | $13.99 | 1,067 |
| 2017-01-10 | $21.70 | $21.70 | $21.70 | $21.70 | $13.99 | 400 |
| 2017-01-09 | $21.70 | $21.70 | $21.70 | $21.70 | $13.99 | 0 |
| 2017-01-06 | $21.25 | $21.70 | $21.25 | $21.70 | $13.99 | 435 |
| 2017-01-05 | $21.25 | $21.25 | $21.25 | $21.25 | $13.70 | 0 |
| 2017-01-04 | $21.50 | $21.60 | $21.25 | $21.25 | $13.70 | 862 |
| 2017-01-03 | $21.75 | $21.75 | $21.15 | $21.15 | $13.64 | 2,292 |
| 2016-12-30 | $21.75 | $22.00 | $21.75 | $22.00 | $14.18 | 563 |
| 2016-12-29 | $22.25 | $22.30 | $22.00 | $22.00 | $14.18 | 1,175 |
| 2016-12-28 | $21.81 | $21.81 | $21.81 | $21.81 | $14.06 | 160 |
| 2016-12-27 | $22.10 | $22.10 | $22.10 | $22.10 | $14.25 | 0 |
| 2016-12-23 | $22.10 | $22.10 | $22.10 | $22.10 | $14.25 | 0 |
| 2016-12-22 | $22.10 | $22.10 | $22.10 | $22.10 | $14.25 | 42 |
| 2016-12-21 | $22.10 | $22.10 | $22.10 | $22.10 | $14.25 | 500 |
| 2016-12-20 | $22.00 | $22.00 | $22.00 | $22.00 | $14.18 | 0 |
| 2016-12-19 | $21.90 | $22.50 | $21.90 | $22.00 | $14.18 | 575 |
| 2016-12-16 | $21.90 | $22.00 | $21.90 | $22.00 | $14.18 | 950 |
| 2016-12-15 | $21.75 | $21.75 | $21.75 | $21.75 | $14.02 | 375 |
| 2016-12-14 | $21.25 | $21.25 | $21.25 | $21.25 | $13.70 | 0 |
| 2016-12-13 | $21.09 | $21.25 | $21.09 | $21.25 | $13.70 | 800 |
| 2016-12-12 | $20.60 | $21.09 | $20.60 | $21.00 | $13.54 | 1,995 |
| 2016-12-09 | $20.88 | $20.88 | $20.55 | $20.55 | $13.25 | 1,031 |
| 2016-12-08 | $20.85 | $21.00 | $20.85 | $21.00 | $13.54 | 4,984 |
| 2016-12-07 | $20.50 | $20.85 | $20.50 | $20.85 | $13.44 | 650 |
| 2016-12-06 | $20.85 | $21.00 | $20.40 | $20.75 | $13.38 | 3,900 |
| 2016-12-05 | $20.85 | $20.85 | $20.85 | $20.85 | $13.44 | 28 |
| 2016-12-02 | $20.20 | $20.90 | $20.20 | $20.85 | $13.44 | 4,868 |
| 2016-12-01 | $20.00 | $20.00 | $20.00 | $20.00 | $12.89 | 0 |
| 2016-11-30 | $19.95 | $20.00 | $19.95 | $20.00 | $12.89 | 5,210 |
| 2016-11-29 | $19.95 | $20.00 | $19.91 | $20.00 | $12.89 | 800 |
| 2016-11-28 | $20.05 | $20.05 | $19.90 | $19.90 | $12.83 | 1,000 |
| 2016-11-25 | $20.15 | $20.15 | $20.09 | $20.09 | $12.95 | 900 |
| 2016-11-23 | $20.15 | $20.15 | $20.15 | $20.15 | $12.99 | 0 |
| 2016-11-22 | $20.15 | $20.15 | $20.15 | $20.15 | $12.99 | 600 |
| 2016-11-21 | $20.20 | $20.60 | $20.20 | $20.40 | $12.99 | 3,732 |
| 2016-11-18 | $20.15 | $20.15 | $20.01 | $20.15 | $12.83 | 3,165 |
| 2016-11-17 | $20.06 | $20.06 | $19.88 | $20.06 | $12.77 | 3,090 |
| 2016-11-16 | $20.45 | $20.45 | $20.45 | $20.45 | $13.02 | 475 |
| 2016-11-15 | $20.44 | $20.45 | $20.44 | $20.45 | $13.02 | 1,088 |
| 2016-11-14 | $20.25 | $20.50 | $20.25 | $20.45 | $13.02 | 350 |
| 2016-11-11 | $20.00 | $20.00 | $20.00 | $20.00 | $12.73 | 225 |
| 2016-11-10 | $19.71 | $19.71 | $19.71 | $19.71 | $12.55 | 700 |
| 2016-11-09 | $19.71 | $19.71 | $19.71 | $19.71 | $12.55 | 1,200 |
| 2016-11-08 | $19.90 | $20.00 | $19.71 | $20.00 | $12.73 | 2,450 |
| 2016-11-07 | $19.87 | $19.87 | $19.80 | $19.80 | $12.60 | 400 |
| 2016-11-04 | $20.10 | $20.10 | $20.10 | $20.10 | $12.79 | 0 |
| 2016-11-03 | $19.81 | $20.10 | $19.81 | $20.10 | $12.79 | 1,104 |
| 2016-11-02 | $19.90 | $19.90 | $19.79 | $19.79 | $12.60 | 650 |
| 2016-11-01 | $19.98 | $20.00 | $19.98 | $20.00 | $12.73 | 1,000 |
| 2016-10-31 | $20.00 | $20.25 | $19.79 | $19.80 | $12.60 | 3,570 |
| 2016-10-28 | $20.00 | $20.00 | $20.00 | $20.00 | $12.73 | 200 |
| 2016-10-27 | $20.50 | $20.50 | $20.50 | $20.50 | $13.05 | 0 |
| 2016-10-26 | $20.50 | $20.50 | $20.50 | $20.50 | $13.05 | 5 |
| 2016-10-25 | $19.79 | $20.50 | $19.79 | $20.50 | $13.05 | 1,697 |
| 2016-10-24 | $19.85 | $19.85 | $19.75 | $19.82 | $12.62 | 1,781 |
| 2016-10-21 | $19.85 | $19.90 | $19.85 | $19.85 | $12.63 | 800 |
| 2016-10-20 | $19.83 | $19.85 | $19.83 | $19.85 | $12.63 | 600 |
| 2016-10-19 | $19.85 | $19.85 | $19.85 | $19.85 | $12.63 | 746 |
| 2016-10-18 | $19.80 | $19.80 | $19.78 | $19.78 | $12.59 | 900 |
| 2016-10-17 | $19.75 | $19.75 | $19.75 | $19.75 | $12.57 | 100 |
| 2016-10-14 | $19.80 | $19.80 | $19.80 | $19.80 | $12.60 | 564 |
| 2016-10-13 | $19.90 | $19.90 | $19.81 | $19.82 | $12.62 | 559 |
| 2016-10-12 | $19.90 | $19.90 | $19.90 | $19.90 | $12.67 | 273 |
| 2016-10-11 | $19.90 | $19.90 | $19.70 | $19.90 | $12.67 | 2,147 |
| 2016-10-10 | $19.77 | $19.77 | $19.76 | $19.76 | $12.58 | 315 |
| 2016-10-07 | $20.00 | $20.00 | $19.76 | $19.76 | $12.58 | 2,750 |
| 2016-10-06 | $19.80 | $20.00 | $19.80 | $20.00 | $12.73 | 1,076 |
| 2016-10-05 | $19.75 | $19.75 | $19.75 | $19.75 | $12.57 | 1,907 |
| 2016-10-04 | $19.70 | $19.75 | $19.70 | $19.75 | $12.57 | 1,400 |
| 2016-10-03 | $19.75 | $19.75 | $19.75 | $19.75 | $12.57 | 0 |
| 2016-09-30 | $19.75 | $19.75 | $19.75 | $19.75 | $12.57 | 0 |
| 2016-09-29 | $19.75 | $19.75 | $19.75 | $19.75 | $12.57 | 359 |
| 2016-09-28 | $19.70 | $19.70 | $19.70 | $19.70 | $12.54 | 100 |
| 2016-09-27 | $19.70 | $19.70 | $19.70 | $19.70 | $12.54 | 0 |
| 2016-09-26 | $19.75 | $19.75 | $19.70 | $19.70 | $12.54 | 1,524 |
| 2016-09-23 | $19.75 | $19.75 | $19.75 | $19.75 | $12.57 | 200 |
| 2016-09-22 | $19.75 | $19.75 | $19.75 | $19.75 | $12.57 | 50 |
| 2016-09-21 | $19.75 | $19.75 | $19.75 | $19.75 | $12.57 | 1,660 |
| 2016-09-20 | $19.75 | $19.85 | $19.75 | $19.85 | $12.63 | 640 |
| 2016-09-19 | $19.75 | $19.75 | $19.75 | $19.75 | $12.57 | 300 |
| 2016-09-16 | $19.75 | $19.85 | $19.75 | $19.85 | $12.63 | 4,221 |
| 2016-09-15 | $19.80 | $19.80 | $19.75 | $19.75 | $12.57 | 587 |
| 2016-09-14 | $19.80 | $19.90 | $19.75 | $19.75 | $12.57 | 22,260 |
| 2016-09-13 | $20.00 | $20.00 | $19.80 | $19.80 | $12.60 | 3,013 |
| 2016-09-12 | $20.15 | $20.19 | $19.90 | $19.90 | $12.67 | 1,107 |
| 2016-09-09 | $20.15 | $20.15 | $20.15 | $20.15 | $12.83 | 350 |
| 2016-09-08 | $20.25 | $20.25 | $20.15 | $20.15 | $12.83 | 300 |
| 2016-09-07 | $19.98 | $20.35 | $19.98 | $20.35 | $12.95 | 3,438 |
| 2016-09-06 | $19.85 | $19.90 | $19.85 | $19.85 | $12.63 | 5,152 |
| 2016-09-02 | $19.95 | $19.95 | $19.70 | $19.85 | $12.63 | 3,033 |
| 2016-09-01 | $19.90 | $19.95 | $19.89 | $19.95 | $12.70 | 1,200 |
| 2016-08-31 | $19.75 | $19.90 | $19.70 | $19.70 | $12.54 | 4,665 |
| 2016-08-30 | $19.75 | $19.75 | $19.75 | $19.75 | $12.57 | 1,000 |
| 2016-08-29 | $19.75 | $19.98 | $19.75 | $19.98 | $12.72 | 400 |
| 2016-08-26 | $19.75 | $19.75 | $19.75 | $19.75 | $12.57 | 122 |
| 2016-08-25 | $19.55 | $20.00 | $19.55 | $20.00 | $12.73 | 8,250 |
| 2016-08-24 | $19.55 | $19.55 | $19.55 | $19.55 | $12.44 | 3,412 |
| 2016-08-23 | $19.58 | $19.80 | $19.58 | $19.80 | $12.44 | 9,724 |
| 2016-08-22 | $19.60 | $19.80 | $19.55 | $19.80 | $12.44 | 7,771 |
| 2016-08-19 | $19.62 | $20.10 | $19.60 | $20.10 | $12.63 | 13,086 |
| 2016-08-18 | $19.80 | $20.10 | $19.66 | $19.68 | $12.36 | 5,590 |
| 2016-08-17 | $19.77 | $19.80 | $19.62 | $19.75 | $12.41 | 11,967 |
| 2016-08-16 | $19.80 | $19.85 | $19.60 | $19.70 | $12.37 | 3,460 |
| 2016-08-15 | $19.99 | $19.99 | $19.85 | $19.85 | $12.47 | 4,685 |
| 2016-08-12 | $19.95 | $19.95 | $19.95 | $19.95 | $12.53 | 1,200 |
| 2016-08-11 | $20.00 | $20.00 | $19.99 | $19.99 | $12.56 | 1,011 |
| 2016-08-10 | $20.10 | $20.10 | $20.00 | $20.05 | $12.59 | 10,660 |
| 2016-08-09 | $20.12 | $20.12 | $20.10 | $20.10 | $12.63 | 520 |
| 2016-08-08 | $20.15 | $20.15 | $20.14 | $20.15 | $12.66 | 2,569 |
| 2016-08-05 | $20.15 | $20.15 | $20.09 | $20.15 | $12.66 | 15,515 |
| 2016-08-04 | $20.25 | $20.25 | $20.25 | $20.25 | $12.72 | 409 |
| 2016-08-03 | $20.30 | $20.30 | $20.30 | $20.30 | $12.75 | 591 |
| 2016-08-02 | $20.50 | $20.50 | $20.50 | $20.50 | $12.88 | 500 |
| 2016-08-01 | $20.11 | $20.50 | $20.11 | $20.50 | $12.88 | 1,054 |
| 2016-07-29 | $20.18 | $20.80 | $20.11 | $20.80 | $13.07 | 3,819 |
| 2016-07-28 | $20.75 | $20.89 | $20.75 | $20.89 | $13.12 | 1,442 |
| 2016-07-27 | $20.66 | $20.75 | $20.66 | $20.75 | $13.03 | 3,023 |
| 2016-07-26 | $20.74 | $20.74 | $20.74 | $20.74 | $13.03 | 36 |
| 2016-07-25 | $20.74 | $20.74 | $20.74 | $20.74 | $13.03 | 300 |
| 2016-07-22 | $20.55 | $20.55 | $20.55 | $20.55 | $12.91 | 500 |
| 2016-07-21 | $20.44 | $20.51 | $20.44 | $20.51 | $12.88 | 1,500 |
| 2016-07-20 | $20.14 | $20.44 | $20.11 | $20.44 | $12.84 | 3,245 |
| 2016-07-19 | $20.14 | $20.15 | $20.11 | $20.11 | $12.63 | 2,052 |
| 2016-07-18 | $20.15 | $20.16 | $20.11 | $20.11 | $12.63 | 1,591 |
| 2016-07-15 | $20.17 | $20.17 | $20.01 | $20.10 | $12.63 | 16,023 |
| 2016-07-14 | $20.25 | $20.25 | $20.24 | $20.25 | $12.72 | 3,414 |
| 2016-07-13 | $20.25 | $20.50 | $20.17 | $20.50 | $12.88 | 6,902 |
| 2016-07-12 | $20.44 | $20.44 | $20.44 | $20.44 | $12.84 | 218 |
| 2016-07-11 | $20.72 | $20.72 | $20.72 | $20.72 | $13.02 | 500 |
| 2016-07-08 | $20.15 | $20.15 | $20.15 | $20.15 | $12.66 | 622 |
| 2016-07-07 | $20.09 | $20.11 | $20.03 | $20.11 | $12.63 | 1,521 |
| 2016-07-06 | $20.06 | $20.06 | $20.03 | $20.03 | $12.58 | 1,070 |
| 2016-07-05 | $20.50 | $20.50 | $20.03 | $20.03 | $12.58 | 800 |
| 2016-07-01 | $20.50 | $20.50 | $20.50 | $20.50 | $12.88 | 0 |
| 2016-06-30 | $20.50 | $20.50 | $20.02 | $20.50 | $12.88 | 1,623 |
| 2016-06-29 | $20.14 | $20.50 | $20.02 | $20.50 | $12.88 | 1,691 |
| 2016-06-28 | $20.15 | $20.73 | $20.06 | $20.73 | $13.02 | 1,393 |
| 2016-06-27 | $20.24 | $20.24 | $20.10 | $20.12 | $12.64 | 1,519 |
| 2016-06-24 | $20.30 | $20.30 | $20.24 | $20.24 | $12.71 | 814 |
| 2016-06-23 | $20.50 | $20.50 | $20.50 | $20.50 | $12.88 | 510 |
| 2016-06-22 | $20.17 | $20.60 | $20.15 | $20.60 | $12.94 | 2,042 |
| 2016-06-21 | $20.27 | $20.40 | $20.17 | $20.17 | $12.67 | 1,682 |
| 2016-06-20 | $20.30 | $20.30 | $20.30 | $20.30 | $12.75 | 0 |
| 2016-06-17 | $20.51 | $20.51 | $20.30 | $20.30 | $12.75 | 2,902 |
| 2016-06-16 | $20.26 | $20.26 | $20.26 | $20.26 | $12.73 | 1,071 |
| 2016-06-15 | $20.55 | $20.55 | $20.50 | $20.50 | $12.88 | 540 |
| 2016-06-14 | $20.73 | $20.73 | $20.73 | $20.73 | $13.02 | 50 |
| 2016-06-13 | $20.75 | $20.75 | $20.73 | $20.73 | $13.02 | 680 |
| 2016-06-10 | $21.07 | $21.10 | $20.57 | $21.10 | $13.25 | 899 |
| 2016-06-09 | $21.12 | $21.12 | $21.07 | $21.07 | $13.24 | 893 |
| 2016-06-08 | $22.15 | $22.15 | $22.15 | $22.15 | $13.91 | 26 |
| 2016-06-07 | $22.20 | $22.20 | $22.15 | $22.15 | $13.91 | 1,400 |
| 2016-06-06 | $21.90 | $22.00 | $21.90 | $22.00 | $13.82 | 1,126 |
| 2016-06-03 | $21.25 | $22.00 | $21.00 | $22.00 | $13.82 | 2,836 |
| 2016-06-02 | $21.25 | $21.25 | $21.00 | $21.00 | $13.19 | 633 |
| 2016-06-01 | $21.25 | $21.25 | $21.25 | $21.25 | $13.35 | 0 |
| 2016-05-31 | $21.25 | $21.25 | $21.25 | $21.25 | $13.35 | 758 |
| 2016-05-27 | $21.00 | $21.00 | $21.00 | $21.00 | $13.19 | 1,345 |
| 2016-05-26 | $21.05 | $21.05 | $21.05 | $21.05 | $13.22 | 0 |
| 2016-05-25 | $21.05 | $21.05 | $21.05 | $21.05 | $13.22 | 0 |
| 2016-05-24 | $21.05 | $21.05 | $21.05 | $21.05 | $13.06 | 5 |
| 2016-05-23 | $21.05 | $21.05 | $21.05 | $21.05 | $13.06 | 300 |
| 2016-05-20 | $21.75 | $21.75 | $21.75 | $21.75 | $13.50 | 507 |
| 2016-05-19 | $21.75 | $21.75 | $21.75 | $21.75 | $13.50 | 514 |
| 2016-05-18 | $21.00 | $21.75 | $21.00 | $21.75 | $13.50 | 300 |
| 2016-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $13.03 | 0 |
| 2016-05-16 | $21.00 | $21.00 | $21.00 | $21.00 | $13.03 | 1 |
| 2016-05-13 | $21.00 | $21.00 | $21.00 | $21.00 | $13.03 | 0 |
| 2016-05-12 | $21.00 | $21.00 | $21.00 | $21.00 | $13.03 | 299 |
| 2016-05-11 | $20.35 | $20.35 | $20.35 | $20.35 | $12.63 | 1 |
| 2016-05-10 | $20.35 | $20.35 | $20.35 | $20.35 | $12.63 | 0 |
| 2016-05-09 | $20.35 | $20.35 | $20.35 | $20.35 | $12.63 | 300 |
| 2016-05-06 | $21.00 | $21.00 | $21.00 | $21.00 | $13.03 | 0 |
| 2016-05-05 | $21.00 | $21.00 | $21.00 | $21.00 | $13.03 | 0 |
| 2016-05-04 | $21.00 | $21.00 | $21.00 | $21.00 | $13.03 | 500 |
| 2016-05-03 | $21.00 | $21.00 | $21.00 | $21.00 | $13.03 | 800 |
| 2016-05-02 | $20.90 | $21.00 | $20.35 | $21.00 | $13.03 | 2,725 |
| 2016-04-29 | $21.00 | $21.00 | $21.00 | $21.00 | $13.03 | 3,412 |
| 2016-04-28 | $20.50 | $20.50 | $20.50 | $20.50 | $12.72 | 1 |
| 2016-04-27 | $20.50 | $20.50 | $20.50 | $20.50 | $12.72 | 0 |
| 2016-04-26 | $20.50 | $20.50 | $20.50 | $20.50 | $12.72 | 0 |
| 2016-04-25 | $20.50 | $20.50 | $20.50 | $20.50 | $12.72 | 0 |
| 2016-04-22 | $20.60 | $20.60 | $20.50 | $20.50 | $12.72 | 200 |
| 2016-04-21 | $20.99 | $21.00 | $20.99 | $21.00 | $13.03 | 1,600 |
| 2016-04-20 | $20.90 | $20.90 | $20.90 | $20.90 | $12.97 | 306 |
| 2016-04-19 | $20.15 | $20.15 | $20.15 | $20.15 | $12.50 | 3 |
| 2016-04-18 | $19.80 | $20.15 | $19.80 | $20.15 | $12.50 | 5,700 |
| 2016-04-15 | $20.93 | $20.94 | $20.93 | $20.94 | $12.99 | 722 |
| 2016-04-14 | $20.50 | $20.50 | $20.10 | $20.10 | $12.47 | 4,060 |
| 2016-04-13 | $20.15 | $20.15 | $20.15 | $20.15 | $12.50 | 300 |
| 2016-04-12 | $20.09 | $20.09 | $20.09 | $20.09 | $12.47 | 55 |
| 2016-04-11 | $20.09 | $20.09 | $20.09 | $20.09 | $12.47 | 0 |
| 2016-04-08 | $20.09 | $20.09 | $20.09 | $20.09 | $12.47 | 0 |
| 2016-04-07 | $20.09 | $20.09 | $20.09 | $20.09 | $12.47 | 0 |
| 2016-04-06 | $20.09 | $20.09 | $20.09 | $20.09 | $12.47 | 2,080 |
| 2016-04-05 | $20.09 | $20.09 | $20.09 | $20.09 | $12.47 | 2,006 |
| 2016-04-04 | $20.08 | $20.08 | $20.08 | $20.08 | $12.46 | 192 |
| 2016-04-01 | $21.00 | $21.00 | $21.00 | $21.00 | $13.03 | 0 |
| 2016-03-31 | $21.00 | $21.00 | $21.00 | $21.00 | $13.03 | 0 |
| 2016-03-30 | $20.50 | $21.00 | $20.50 | $21.00 | $13.03 | 400 |
| 2016-03-29 | $20.15 | $20.15 | $20.05 | $20.05 | $12.44 | 202 |
| 2016-03-28 | $20.25 | $20.25 | $20.25 | $20.25 | $12.57 | 0 |
| 2016-03-24 | $20.25 | $20.25 | $20.25 | $20.25 | $12.57 | 4,050 |
| 2016-03-23 | $21.00 | $21.00 | $20.10 | $20.22 | $12.54 | 1,550 |
| 2016-03-22 | $20.03 | $20.50 | $20.03 | $20.50 | $12.72 | 445 |
| 2016-03-21 | $20.80 | $20.80 | $20.80 | $20.80 | $12.91 | 200 |
| 2016-03-18 | $20.75 | $20.75 | $20.50 | $20.50 | $12.72 | 500 |
| 2016-03-17 | $21.00 | $21.00 | $21.00 | $21.00 | $13.03 | 3,297 |
| 2016-03-16 | $20.75 | $20.75 | $20.75 | $20.75 | $12.88 | 0 |
| 2016-03-15 | $21.00 | $21.00 | $20.75 | $20.75 | $12.88 | 300 |
| 2016-03-14 | $21.00 | $21.00 | $20.98 | $21.00 | $13.03 | 2,400 |
| 2016-03-11 | $20.99 | $21.00 | $20.99 | $21.00 | $13.03 | 8,329 |
| 2016-03-10 | $20.99 | $20.99 | $20.99 | $20.99 | $13.02 | 579 |
| 2016-03-09 | $20.70 | $20.70 | $20.70 | $20.70 | $12.84 | 301 |
| 2016-03-08 | $20.75 | $20.75 | $20.75 | $20.75 | $12.88 | 0 |
| 2016-03-07 | $20.75 | $20.75 | $20.75 | $20.75 | $12.88 | 63 |
| 2016-03-04 | $20.75 | $20.75 | $20.75 | $20.75 | $12.88 | 2,013 |
| 2016-03-03 | $20.49 | $20.75 | $20.49 | $20.75 | $12.88 | 477 |
| 2016-03-02 | $20.49 | $20.49 | $20.49 | $20.49 | $12.71 | 0 |
| 2016-03-01 | $20.20 | $20.49 | $20.20 | $20.49 | $12.71 | 1,300 |
| 2016-02-29 | $19.50 | $20.40 | $19.50 | $20.40 | $12.66 | 460 |
| 2016-02-26 | $20.50 | $20.50 | $20.50 | $20.50 | $12.72 | 0 |
| 2016-02-25 | $20.50 | $20.50 | $20.50 | $20.50 | $12.72 | 210 |
| 2016-02-24 | $20.50 | $20.50 | $20.50 | $20.50 | $12.72 | 2,740 |
| 2016-02-23 | $20.30 | $20.30 | $20.20 | $20.20 | $12.38 | 822 |
| 2016-02-22 | $20.60 | $20.60 | $20.30 | $20.30 | $12.44 | 3,311 |
| 2016-02-19 | $20.40 | $20.60 | $20.40 | $20.60 | $12.62 | 600 |
| 2016-02-18 | $20.60 | $20.60 | $20.60 | $20.60 | $12.62 | 2,133 |
| 2016-02-17 | $20.60 | $20.60 | $20.60 | $20.60 | $12.62 | 180 |
| 2016-02-16 | $20.39 | $20.40 | $20.39 | $20.40 | $12.50 | 314 |
| 2016-02-12 | $20.50 | $20.50 | $20.07 | $20.07 | $12.30 | 600 |
| 2016-02-11 | $20.50 | $20.50 | $20.40 | $20.50 | $12.56 | 1,352 |
| 2016-02-10 | $20.75 | $20.85 | $20.75 | $20.75 | $12.71 | 900 |
| 2016-02-09 | $20.50 | $20.50 | $20.50 | $20.50 | $12.56 | 98 |
| 2016-02-08 | $21.00 | $21.00 | $20.50 | $20.50 | $12.56 | 2,700 |
| 2016-02-05 | $20.74 | $20.74 | $20.74 | $20.74 | $12.71 | 0 |
| 2016-02-04 | $20.74 | $20.74 | $20.74 | $20.74 | $12.71 | 0 |
| 2016-02-03 | $21.05 | $21.05 | $20.65 | $20.74 | $12.71 | 13,600 |
| 2016-02-02 | $21.25 | $21.50 | $21.25 | $21.50 | $13.17 | 600 |
| 2016-02-01 | $21.25 | $21.25 | $21.00 | $21.00 | $12.87 | 300 |
| 2016-01-29 | $21.00 | $21.00 | $20.80 | $21.00 | $12.87 | 430 |
| 2016-01-28 | $21.20 | $21.20 | $21.20 | $21.20 | $12.99 | 0 |
| 2016-01-27 | $21.20 | $21.20 | $21.20 | $21.20 | $12.99 | 168 |
| 2016-01-26 | $20.85 | $20.85 | $20.85 | $20.85 | $12.78 | 98 |
| 2016-01-25 | $21.05 | $21.05 | $20.85 | $20.85 | $12.78 | 3,955 |
| 2016-01-22 | $21.50 | $21.50 | $21.50 | $21.50 | $13.17 | 150 |
| 2016-01-21 | $21.00 | $21.00 | $21.00 | $21.00 | $12.87 | 0 |
| 2016-01-20 | $21.00 | $21.00 | $21.00 | $21.00 | $12.87 | 283 |
| 2016-01-19 | $21.05 | $21.05 | $21.00 | $21.00 | $12.87 | 2,310 |
| 2016-01-15 | $21.05 | $21.05 | $21.05 | $21.05 | $12.90 | 257 |
| 2016-01-14 | $21.05 | $21.05 | $21.05 | $21.05 | $12.90 | 0 |
| 2016-01-13 | $21.05 | $21.05 | $21.05 | $21.05 | $12.90 | 0 |
| 2016-01-12 | $21.75 | $21.75 | $21.05 | $21.05 | $12.90 | 525 |
| 2016-01-11 | $22.05 | $22.05 | $22.05 | $22.05 | $13.51 | 0 |
| 2016-01-08 | $21.75 | $22.05 | $21.75 | $22.05 | $13.51 | 300 |
| 2016-01-07 | $21.33 | $21.50 | $21.05 | $21.50 | $13.17 | 440 |
| 2016-01-06 | $21.30 | $22.05 | $21.30 | $22.05 | $13.51 | 750 |
| 2016-01-05 | $21.75 | $21.75 | $21.75 | $21.75 | $13.33 | 0 |
| 2016-01-04 | $22.00 | $22.00 | $21.75 | $21.75 | $13.33 | 1,151 |
| 2015-12-31 | $22.00 | $22.00 | $22.00 | $22.00 | $13.48 | 0 |
| 2015-12-30 | $22.00 | $22.00 | $22.00 | $22.00 | $13.48 | 49 |
| 2015-12-29 | $22.00 | $22.00 | $22.00 | $22.00 | $13.48 | 599 |
| 2015-12-28 | $21.25 | $21.25 | $21.25 | $21.25 | $13.02 | 0 |
| 2015-12-24 | $21.25 | $21.25 | $21.25 | $21.25 | $13.02 | 0 |
| 2015-12-23 | $21.25 | $21.25 | $21.25 | $21.25 | $13.02 | 0 |
| 2015-12-22 | $21.25 | $21.25 | $21.25 | $21.25 | $13.02 | 0 |
| 2015-12-21 | $22.35 | $22.35 | $21.25 | $21.25 | $13.02 | 1,500 |
| 2015-12-18 | $22.40 | $22.40 | $22.40 | $22.40 | $13.73 | 11 |
| 2015-12-17 | $22.30 | $22.40 | $22.30 | $22.40 | $13.73 | 1,097 |
| 2015-12-16 | $21.90 | $21.90 | $21.90 | $21.90 | $13.42 | 105 |
| 2015-12-15 | $21.50 | $22.00 | $21.25 | $21.90 | $13.42 | 2,180 |
| 2015-12-14 | $21.50 | $22.00 | $21.25 | $22.00 | $13.48 | 4,000 |
| 2015-12-11 | $22.20 | $22.20 | $22.20 | $22.20 | $13.60 | 79 |
| 2015-12-10 | $22.70 | $22.70 | $22.20 | $22.20 | $13.60 | 1,050 |
| 2015-12-09 | $23.30 | $23.30 | $22.80 | $22.80 | $13.97 | 1,500 |
| 2015-12-08 | $23.50 | $23.50 | $23.50 | $23.50 | $14.40 | 1,200 |
| 2015-12-07 | $23.51 | $23.51 | $23.50 | $23.50 | $14.40 | 3,501 |
| 2015-12-04 | $23.60 | $23.90 | $23.60 | $23.90 | $14.64 | 2,113 |
| 2015-12-03 | $23.50 | $23.50 | $23.50 | $23.50 | $14.40 | 0 |
| 2015-12-02 | $23.50 | $23.50 | $23.50 | $23.50 | $14.40 | 0 |
| 2015-12-01 | $23.60 | $23.60 | $23.50 | $23.50 | $14.40 | 1,350 |
| 2015-11-30 | $23.51 | $23.51 | $23.51 | $23.51 | $14.41 | 0 |
| 2015-11-27 | $23.51 | $23.51 | $23.51 | $23.51 | $14.41 | 0 |
| 2015-11-25 | $23.51 | $23.51 | $23.51 | $23.51 | $14.41 | 12 |
| 2015-11-24 | $23.85 | $23.85 | $23.51 | $23.51 | $14.41 | 550 |
| 2015-11-23 | $23.90 | $23.90 | $23.90 | $23.90 | $14.48 | 550 |
| 2015-11-20 | $23.95 | $23.95 | $23.75 | $23.95 | $14.51 | 1,500 |
| 2015-11-19 | $23.40 | $23.40 | $23.40 | $23.40 | $14.18 | 500 |
| 2015-11-18 | $23.40 | $23.40 | $23.40 | $23.40 | $14.18 | 100 |
| 2015-11-17 | $23.55 | $23.55 | $23.50 | $23.50 | $14.24 | 1,400 |
| 2015-11-16 | $23.85 | $23.85 | $23.55 | $23.75 | $14.39 | 1,180 |
| 2015-11-13 | $23.90 | $23.90 | $23.90 | $23.90 | $14.48 | 781 |
| 2015-11-12 | $24.00 | $24.00 | $24.00 | $24.00 | $14.54 | 0 |
| 2015-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $14.54 | 0 |
| 2015-11-10 | $24.00 | $24.00 | $24.00 | $24.00 | $14.54 | 473 |
| 2015-11-09 | $24.00 | $24.00 | $24.00 | $24.00 | $14.54 | 0 |
| 2015-11-06 | $24.00 | $24.00 | $24.00 | $24.00 | $14.54 | 400 |
| 2015-11-05 | $24.00 | $24.00 | $24.00 | $24.00 | $14.54 | 550 |
| 2015-11-04 | $24.00 | $24.00 | $24.00 | $24.00 | $14.54 | 0 |
| 2015-11-03 | $24.00 | $24.00 | $24.00 | $24.00 | $14.54 | 0 |
| 2015-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $14.54 | 51 |
| 2015-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $14.54 | 50 |
| 2015-10-29 | $25.00 | $25.00 | $24.00 | $24.00 | $14.54 | 287 |
| 2015-10-28 | $25.00 | $25.00 | $25.00 | $25.00 | $15.15 | 45 |
| 2015-10-27 | $25.00 | $25.00 | $25.00 | $25.00 | $15.15 | 183 |
| 2015-10-26 | $25.00 | $25.00 | $25.00 | $25.00 | $15.15 | 332 |
| 2015-10-23 | $25.00 | $25.25 | $24.65 | $25.25 | $15.30 | 4,421 |
| 2015-10-22 | $24.65 | $24.65 | $24.65 | $24.65 | $14.94 | 158 |
| 2015-10-21 | $24.10 | $24.10 | $24.10 | $24.10 | $14.61 | 0 |
| 2015-10-20 | $24.10 | $24.10 | $24.10 | $24.10 | $14.61 | 5 |
| 2015-10-19 | $24.10 | $24.10 | $24.10 | $24.10 | $14.61 | 1 |
| 2015-10-16 | $24.10 | $24.10 | $24.10 | $24.10 | $14.61 | 462 |
| 2015-10-15 | $24.90 | $24.90 | $24.90 | $24.90 | $15.09 | 0 |
| 2015-10-14 | $24.90 | $24.90 | $24.90 | $24.90 | $15.09 | 0 |
| 2015-10-13 | $24.90 | $24.90 | $24.90 | $24.90 | $15.09 | 0 |
| 2015-10-12 | $24.90 | $24.90 | $24.90 | $24.90 | $15.09 | 18 |
| 2015-10-09 | $24.90 | $24.90 | $24.90 | $24.90 | $15.09 | 0 |
| 2015-10-08 | $24.90 | $24.90 | $24.90 | $24.90 | $15.09 | 0 |
| 2015-10-07 | $24.90 | $24.90 | $24.90 | $24.90 | $15.09 | 0 |
| 2015-10-06 | $24.90 | $24.90 | $24.90 | $24.90 | $15.09 | 0 |
| 2015-10-05 | $24.90 | $24.90 | $24.90 | $24.90 | $15.09 | 0 |
| 2015-10-02 | $24.90 | $24.90 | $24.90 | $24.90 | $15.09 | 200 |
| 2015-10-01 | $24.25 | $24.25 | $24.25 | $24.25 | $14.70 | 1 |
| 2015-09-30 | $24.25 | $24.25 | $24.25 | $24.25 | $14.70 | 1 |
| 2015-09-29 | $24.25 | $24.25 | $24.25 | $24.25 | $14.70 | 0 |
| 2015-09-28 | $24.25 | $24.25 | $24.25 | $24.25 | $14.70 | 100 |
| 2015-09-25 | $24.90 | $24.90 | $24.90 | $24.90 | $15.09 | 0 |
| 2015-09-24 | $24.90 | $24.90 | $24.90 | $24.90 | $15.09 | 0 |
| 2015-09-23 | $24.90 | $24.90 | $24.90 | $24.90 | $15.09 | 0 |
| 2015-09-22 | $24.25 | $24.90 | $24.25 | $24.90 | $15.09 | 800 |
| 2015-09-21 | $24.15 | $24.15 | $24.15 | $24.15 | $14.64 | 0 |
| 2015-09-18 | $24.15 | $24.15 | $24.15 | $24.15 | $14.64 | 0 |
| 2015-09-17 | $24.15 | $24.15 | $24.15 | $24.15 | $14.64 | 588 |
| 2015-09-16 | $24.10 | $24.10 | $24.10 | $24.10 | $14.61 | 0 |
| 2015-09-15 | $24.10 | $24.10 | $24.10 | $24.10 | $14.61 | 2 |
| 2015-09-14 | $24.10 | $24.10 | $24.10 | $24.10 | $14.61 | 0 |
| 2015-09-11 | $24.10 | $24.10 | $24.10 | $24.10 | $14.61 | 0 |
| 2015-09-10 | $24.10 | $24.10 | $24.10 | $24.10 | $14.61 | 0 |
| 2015-09-09 | $24.10 | $24.10 | $24.10 | $24.10 | $14.61 | 0 |
| 2015-09-08 | $24.10 | $24.10 | $24.10 | $24.10 | $14.61 | 231 |
Commercial National Financial Corp (CNAF) News Headlines
Recent Commercial National Financial Corp (CNAF) News
Similar Companies to Commercial National Financial Corp (CNAF) 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 | -- | -- | -- |