Corning Natural Gas Holding Corp (CNIG) Exchange: OTCQX
Data as of July 26, 2024
$24.70 ($0.07) 0.28%
Corning Natural Gas Holding Corp - Daily Information
Click for more stock information on Corning Natural Gas Holding Corp.| Daily Information | Data |
|---|---|
| Date | July 26, 2024 |
| Open | $24.77 |
| Previous Close | $24.70 |
| High | $24.77 |
| Low | $24.66 |
| Adjusted Open | $24.77 |
| Previous Adjusted Close | $24.70 |
| Adjusted High | $24.77 |
| Adjusted Low | $24.66 |
About Corning Natural Gas Holding Corp (CNIG)
Corning Natural Gas Corporation is a natural gas utility. The Company distributes natural gas through its distribution and transmission network to residential, commercial, industrial and municipal customers in the Corning, Hammondsport and Virgil, New York, areas and to two other gas utilities which service the Elmira and Bath, New York, areas. It is franchised supply gas service in all of the political subdivisions in which it operates. It completed a new pipeline to Marcellus Shale gas in Pennsylvania in 2009. The Company has contracted with various sources to provide natural gas to its distribution system. It contracts for pipeline capacity, as well as storage capacity of approximately 736,000 dekatherms (Dth). It has a contract with Atmos Energy Marketing, LLC to manage its transportation and storage assets. The Company's customers include Corning Incorporated, New York State Electric & Gas, Bath Electric, Gas & Water Systems and Talisman Energy USA Incorporated.
Invest in Corning Natural Gas Holding Corp (CNIG)
Historical Stock Data for Corning Natural Gas Holding Corp (CNIG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | $24.77 | $24.77 | $24.66 | $24.70 | $24.70 | 4,000 |
| 2022-07-05 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-07-01 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-06-30 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 2,074 |
| 2022-06-29 | $24.76 | $24.76 | $24.63 | $24.63 | $24.63 | 2,400 |
| 2022-06-28 | $24.76 | $24.76 | $24.76 | $24.76 | $24.61 | 586 |
| 2022-06-27 | $24.77 | $24.77 | $24.77 | $24.77 | $24.62 | 1 |
| 2022-06-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.62 | 40 |
| 2022-06-23 | $24.76 | $24.77 | $24.76 | $24.77 | $24.62 | 200 |
| 2022-06-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.60 | 1 |
| 2022-06-21 | $24.74 | $24.75 | $24.73 | $24.75 | $24.60 | 2,090 |
| 2022-06-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.35 | 1,580 |
| 2022-06-16 | $24.44 | $24.44 | $24.31 | $24.31 | $24.16 | 475 |
| 2022-06-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.10 | 0 |
| 2022-06-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.10 | 0 |
| 2022-06-13 | $24.25 | $24.25 | $24.25 | $24.25 | $24.10 | 0 |
| 2022-06-10 | $24.25 | $24.25 | $24.25 | $24.25 | $24.10 | 100 |
| 2022-06-09 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 121 |
| 2022-06-08 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 210 |
| 2022-06-07 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 0 |
| 2022-06-06 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 1 |
| 2022-06-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 1,507 |
| 2022-06-02 | $24.15 | $24.15 | $24.15 | $24.15 | $24.00 | 0 |
| 2022-06-01 | $24.15 | $24.15 | $24.15 | $24.15 | $24.00 | 0 |
| 2022-05-31 | $24.15 | $24.15 | $24.15 | $24.15 | $24.00 | 0 |
| 2022-05-27 | $24.15 | $24.15 | $24.15 | $24.15 | $24.00 | 0 |
| 2022-05-26 | $24.30 | $24.30 | $24.15 | $24.15 | $24.00 | 1,200 |
| 2022-05-25 | $24.15 | $24.15 | $24.15 | $24.15 | $24.00 | 120 |
| 2022-05-24 | $24.30 | $24.30 | $24.30 | $24.30 | $24.15 | 0 |
| 2022-05-23 | $24.25 | $24.30 | $24.25 | $24.30 | $24.15 | 301 |
| 2022-05-20 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 0 |
| 2022-05-19 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 0 |
| 2022-05-18 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 101 |
| 2022-05-17 | $24.10 | $24.10 | $24.10 | $24.10 | $23.95 | 0 |
| 2022-05-16 | $24.10 | $24.10 | $24.10 | $24.10 | $23.95 | 0 |
| 2022-05-13 | $24.10 | $24.10 | $24.10 | $24.10 | $23.95 | 55 |
| 2022-05-12 | $24.05 | $24.10 | $24.05 | $24.10 | $23.95 | 398 |
| 2022-05-11 | $24.00 | $24.15 | $23.99 | $24.15 | $24.00 | 4,414 |
| 2022-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.85 | 244 |
| 2022-05-09 | $24.20 | $24.20 | $23.50 | $24.00 | $23.85 | 14,813 |
| 2022-05-06 | $24.24 | $24.24 | $24.24 | $24.24 | $24.09 | 0 |
| 2022-05-05 | $24.24 | $24.24 | $24.24 | $24.24 | $24.09 | 0 |
| 2022-05-04 | $24.20 | $24.28 | $22.71 | $24.20 | $24.05 | 241 |
| 2022-05-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 0 |
| 2022-05-02 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 241 |
| 2022-04-29 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 100 |
| 2022-04-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 0 |
| 2022-04-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 0 |
| 2022-04-26 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 200 |
| 2022-04-25 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 210 |
| 2022-04-22 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 0 |
| 2022-04-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 0 |
| 2022-04-20 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 0 |
| 2022-04-19 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 0 |
| 2022-04-18 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 210 |
| 2022-04-14 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 0 |
| 2022-04-13 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 55 |
| 2022-04-12 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 0 |
| 2022-04-11 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 385 |
| 2022-04-08 | $24.26 | $24.26 | $24.26 | $24.26 | $24.11 | 0 |
| 2022-04-07 | $24.26 | $24.26 | $24.26 | $24.26 | $24.11 | 0 |
| 2022-04-06 | $24.26 | $24.26 | $24.26 | $24.26 | $24.11 | 0 |
| 2022-04-05 | $24.26 | $24.26 | $24.26 | $24.26 | $24.11 | 1 |
| 2022-04-04 | $24.26 | $24.26 | $24.26 | $24.26 | $24.11 | 4 |
| 2022-04-01 | $24.26 | $24.26 | $24.26 | $24.26 | $24.11 | 0 |
| 2022-03-31 | $24.26 | $24.26 | $24.26 | $24.26 | $24.11 | 60 |
| 2022-03-30 | $24.26 | $24.26 | $24.26 | $24.26 | $24.11 | 493 |
| 2022-03-29 | $24.32 | $24.32 | $24.32 | $24.32 | $24.02 | 0 |
| 2022-03-28 | $24.32 | $24.32 | $24.32 | $24.32 | $24.02 | 1,013 |
| 2022-03-25 | $24.28 | $24.28 | $24.28 | $24.28 | $23.98 | 0 |
| 2022-03-24 | $24.26 | $24.28 | $24.26 | $24.28 | $23.98 | 780 |
| 2022-03-23 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 0 |
| 2022-03-22 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 0 |
| 2022-03-21 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 1 |
| 2022-03-18 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 1 |
| 2022-03-17 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 180 |
| 2022-03-16 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 280 |
| 2022-03-15 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 0 |
| 2022-03-14 | $24.28 | $24.28 | $24.26 | $24.26 | $23.96 | 540 |
| 2022-03-11 | $24.25 | $24.25 | $24.25 | $24.25 | $23.95 | 0 |
| 2022-03-10 | $24.25 | $24.25 | $24.25 | $24.25 | $23.95 | 0 |
| 2022-03-09 | $24.28 | $24.28 | $24.25 | $24.25 | $23.95 | 31,001 |
| 2022-03-08 | $24.30 | $24.30 | $24.28 | $24.28 | $23.98 | 4,155 |
| 2022-03-07 | $24.26 | $24.26 | $24.25 | $24.25 | $23.95 | 1,170 |
| 2022-03-04 | $24.30 | $24.30 | $24.27 | $24.27 | $23.97 | 8,350 |
| 2022-03-03 | $24.35 | $24.35 | $24.35 | $24.35 | $24.05 | 0 |
| 2022-03-02 | $24.35 | $24.35 | $24.35 | $24.35 | $24.05 | 101 |
| 2022-03-01 | $24.30 | $24.30 | $24.26 | $24.26 | $23.96 | 2,000 |
| 2022-02-28 | $24.35 | $24.35 | $24.30 | $24.30 | $24.00 | 850 |
| 2022-02-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.00 | 2,000 |
| 2022-02-24 | $24.30 | $24.30 | $24.30 | $24.30 | $24.00 | 8 |
| 2022-02-23 | $24.33 | $24.33 | $24.30 | $24.30 | $24.00 | 3,780 |
| 2022-02-22 | $24.30 | $24.31 | $24.30 | $24.31 | $24.01 | 1,200 |
| 2022-02-18 | $24.30 | $24.33 | $24.30 | $24.33 | $24.03 | 36,600 |
| 2022-02-17 | $24.25 | $24.30 | $24.25 | $24.30 | $24.00 | 600 |
| 2022-02-16 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 5,660 |
| 2022-02-15 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 0 |
| 2022-02-14 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 0 |
| 2022-02-11 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 2,000 |
| 2022-02-10 | $24.24 | $24.24 | $24.24 | $24.24 | $23.94 | 0 |
| 2022-02-09 | $24.24 | $24.24 | $24.24 | $24.24 | $23.94 | 0 |
| 2022-02-08 | $24.25 | $24.28 | $24.24 | $24.24 | $23.94 | 2,541 |
| 2022-02-07 | $24.29 | $24.29 | $24.24 | $24.28 | $23.98 | 2,403 |
| 2022-02-04 | $24.30 | $24.30 | $24.24 | $24.25 | $23.95 | 2,000 |
| 2022-02-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.00 | 338 |
| 2022-02-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.95 | 199 |
| 2022-02-01 | $24.24 | $24.25 | $24.24 | $24.24 | $23.94 | 4,233 |
| 2022-01-31 | $24.24 | $24.25 | $24.24 | $24.25 | $23.95 | 2,668 |
| 2022-01-28 | $24.24 | $24.25 | $24.24 | $24.25 | $23.95 | 2,149 |
| 2022-01-27 | $24.25 | $24.25 | $24.24 | $24.25 | $23.95 | 7,539 |
| 2022-01-26 | $24.24 | $24.24 | $24.24 | $24.24 | $23.94 | 2,100 |
| 2022-01-25 | $24.35 | $24.35 | $24.24 | $24.25 | $23.95 | 520 |
| 2022-01-24 | $24.24 | $24.35 | $24.24 | $24.25 | $23.95 | 1,372 |
| 2022-01-21 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 0 |
| 2022-01-20 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 0 |
| 2022-01-19 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 399 |
| 2022-01-18 | $24.24 | $24.26 | $24.24 | $24.26 | $23.96 | 399 |
| 2022-01-14 | $24.24 | $24.24 | $24.24 | $24.24 | $23.94 | 909 |
| 2022-01-13 | $24.24 | $24.24 | $24.24 | $24.24 | $23.94 | 725 |
| 2022-01-12 | $24.24 | $24.28 | $24.24 | $24.28 | $23.98 | 4,492 |
| 2022-01-11 | $24.29 | $24.29 | $24.24 | $24.25 | $23.95 | 1,300 |
| 2022-01-10 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 1,100 |
| 2022-01-07 | $24.28 | $24.28 | $24.28 | $24.28 | $23.98 | 50 |
| 2022-01-06 | $24.30 | $24.30 | $24.27 | $24.28 | $23.98 | 7,360 |
| 2022-01-05 | $24.29 | $24.31 | $24.25 | $24.28 | $23.98 | 4,600 |
| 2022-01-04 | $24.30 | $24.30 | $24.30 | $24.30 | $24.00 | 1,700 |
| 2022-01-03 | $24.32 | $24.32 | $24.30 | $24.30 | $24.00 | 400 |
| 2021-12-31 | $24.34 | $24.34 | $24.34 | $24.34 | $24.04 | 250 |
| 2021-12-30 | $24.30 | $24.30 | $24.25 | $24.25 | $23.95 | 1,725 |
| 2021-12-29 | $24.22 | $24.22 | $24.22 | $24.22 | $23.77 | 0 |
| 2021-12-28 | $24.22 | $24.22 | $24.22 | $24.22 | $23.77 | 10 |
| 2021-12-27 | $24.22 | $24.22 | $24.22 | $24.22 | $23.77 | 0 |
| 2021-12-23 | $24.22 | $24.22 | $24.22 | $24.22 | $23.77 | 1,200 |
| 2021-12-22 | $24.22 | $24.22 | $24.22 | $24.22 | $23.77 | 0 |
| 2021-12-21 | $24.22 | $24.22 | $24.22 | $24.22 | $23.77 | 0 |
| 2021-12-20 | $24.22 | $24.22 | $24.22 | $24.22 | $23.77 | 0 |
| 2021-12-17 | $24.22 | $24.22 | $24.22 | $24.22 | $23.77 | 18 |
| 2021-12-16 | $24.22 | $24.22 | $24.22 | $24.22 | $23.77 | 0 |
| 2021-12-15 | $24.22 | $24.22 | $24.22 | $24.22 | $23.77 | 0 |
| 2021-12-14 | $24.37 | $24.37 | $24.22 | $24.22 | $23.77 | 2,008 |
| 2021-12-13 | $24.38 | $24.38 | $24.38 | $24.38 | $23.93 | 3,515 |
| 2021-12-10 | $24.40 | $24.40 | $24.39 | $24.39 | $23.94 | 1,280 |
| 2021-12-09 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 0 |
| 2021-12-08 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 0 |
| 2021-12-07 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 0 |
| 2021-12-06 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 3 |
| 2021-12-03 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 400 |
| 2021-12-02 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 0 |
| 2021-12-01 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 82 |
| 2021-11-30 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 711 |
| 2021-11-29 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 610 |
| 2021-11-26 | $24.38 | $24.38 | $24.38 | $24.38 | $23.93 | 0 |
| 2021-11-24 | $24.38 | $24.38 | $24.38 | $24.38 | $23.93 | 10 |
| 2021-11-23 | $24.38 | $24.38 | $24.38 | $24.38 | $23.93 | 0 |
| 2021-11-22 | $24.38 | $24.38 | $24.38 | $24.38 | $23.93 | 0 |
| 2021-11-19 | $24.38 | $24.38 | $24.38 | $24.38 | $23.93 | 0 |
| 2021-11-18 | $24.38 | $24.38 | $24.38 | $24.38 | $23.93 | 0 |
| 2021-11-17 | $24.38 | $24.38 | $24.38 | $24.38 | $23.93 | 1,000 |
| 2021-11-16 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 0 |
| 2021-11-15 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 0 |
| 2021-11-12 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 1 |
| 2021-11-11 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 0 |
| 2021-11-10 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 0 |
| 2021-11-09 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 1 |
| 2021-11-08 | $24.52 | $24.52 | $24.39 | $24.40 | $23.95 | 6,758 |
| 2021-11-05 | $24.48 | $24.48 | $24.48 | $24.48 | $24.03 | 325 |
| 2021-11-04 | $24.39 | $24.39 | $24.39 | $24.39 | $23.94 | 4,385 |
| 2021-11-03 | $24.48 | $24.48 | $24.48 | $24.48 | $24.03 | 0 |
| 2021-11-02 | $24.48 | $24.55 | $24.48 | $24.48 | $24.03 | 1,930 |
| 2021-11-01 | $24.21 | $24.21 | $24.21 | $24.21 | $23.76 | 0 |
| 2021-10-29 | $24.21 | $24.21 | $24.21 | $24.21 | $23.76 | 0 |
| 2021-10-28 | $24.21 | $24.21 | $24.21 | $24.21 | $23.76 | 394 |
| 2021-10-27 | $24.40 | $24.40 | $24.40 | $24.40 | $23.95 | 201 |
| 2021-10-26 | $24.24 | $24.24 | $24.24 | $24.24 | $23.79 | 10 |
| 2021-10-25 | $24.24 | $24.24 | $24.24 | $24.24 | $23.79 | 0 |
| 2021-10-22 | $24.24 | $24.24 | $24.24 | $24.24 | $23.79 | 3,300 |
| 2021-10-21 | $24.22 | $24.22 | $24.22 | $24.22 | $23.77 | 7 |
| 2021-10-20 | $24.22 | $24.22 | $24.22 | $24.22 | $23.77 | 101 |
| 2021-10-19 | $23.94 | $23.94 | $23.94 | $23.94 | $23.50 | 55 |
| 2021-10-18 | $23.94 | $23.94 | $23.94 | $23.94 | $23.50 | 2,000 |
| 2021-10-15 | $24.24 | $24.24 | $24.23 | $24.23 | $23.78 | 911 |
| 2021-10-14 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 200 |
| 2021-10-13 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 105 |
| 2021-10-12 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 100 |
| 2021-10-11 | $24.16 | $24.16 | $24.16 | $24.16 | $23.71 | 50 |
| 2021-10-08 | $24.16 | $24.16 | $24.16 | $24.16 | $23.71 | 0 |
| 2021-10-07 | $24.16 | $24.16 | $24.16 | $24.16 | $23.71 | 0 |
| 2021-10-06 | $24.16 | $24.16 | $24.16 | $24.16 | $23.71 | 322 |
| 2021-10-05 | $24.05 | $24.05 | $24.05 | $24.05 | $23.60 | 0 |
| 2021-10-04 | $23.95 | $24.05 | $23.95 | $24.05 | $23.60 | 2,710 |
| 2021-10-01 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 2 |
| 2021-09-30 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 2 |
| 2021-09-29 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 0 |
| 2021-09-28 | $24.20 | $24.20 | $24.20 | $24.20 | $23.60 | 1,230 |
| 2021-09-27 | $24.20 | $24.20 | $24.20 | $24.20 | $23.60 | 1,028 |
| 2021-09-24 | $24.15 | $24.15 | $24.15 | $24.15 | $23.55 | 0 |
| 2021-09-23 | $24.25 | $24.25 | $24.15 | $24.15 | $23.55 | 300 |
| 2021-09-22 | $24.15 | $24.15 | $23.00 | $23.00 | $22.43 | 1,578 |
| 2021-09-21 | $24.15 | $24.15 | $24.15 | $24.15 | $23.55 | 0 |
| 2021-09-20 | $24.15 | $24.15 | $24.15 | $24.15 | $23.55 | 0 |
| 2021-09-17 | $24.15 | $24.15 | $24.15 | $24.15 | $23.55 | 0 |
| 2021-09-16 | $24.15 | $24.15 | $24.15 | $24.15 | $23.55 | 0 |
| 2021-09-15 | $24.15 | $24.15 | $24.15 | $24.15 | $23.55 | 290 |
| 2021-09-14 | $24.15 | $24.15 | $24.15 | $24.15 | $23.55 | 200 |
| 2021-09-13 | $24.20 | $24.20 | $24.20 | $24.20 | $23.60 | 105 |
| 2021-09-10 | $24.20 | $24.20 | $24.20 | $24.20 | $23.60 | 37 |
| 2021-09-09 | $24.20 | $24.20 | $24.20 | $24.20 | $23.60 | 0 |
| 2021-09-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.60 | 322 |
| 2021-09-07 | $24.20 | $24.65 | $24.20 | $24.65 | $24.04 | 480 |
| 2021-09-03 | $24.00 | $24.20 | $24.00 | $24.20 | $23.60 | 1,600 |
| 2021-09-02 | $24.15 | $24.20 | $24.05 | $24.20 | $23.60 | 2,539 |
| 2021-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 1,032 |
| 2021-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 375 |
| 2021-08-30 | $23.90 | $23.90 | $23.90 | $23.90 | $23.31 | 98 |
| 2021-08-27 | $23.95 | $23.95 | $23.90 | $23.90 | $23.31 | 237 |
| 2021-08-26 | $24.10 | $24.10 | $24.00 | $24.00 | $23.41 | 1,000 |
| 2021-08-25 | $24.10 | $24.10 | $24.00 | $24.00 | $23.41 | 1,940 |
| 2021-08-24 | $23.98 | $23.98 | $23.98 | $23.98 | $23.39 | 200 |
| 2021-08-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.36 | 0 |
| 2021-08-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.36 | 100 |
| 2021-08-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 9,001 |
| 2021-08-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.40 | 100 |
| 2021-08-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 203 |
| 2021-08-16 | $24.20 | $24.20 | $24.00 | $24.00 | $23.41 | 1,000 |
| 2021-08-13 | $23.94 | $23.94 | $23.94 | $23.94 | $23.35 | 0 |
| 2021-08-12 | $23.94 | $23.94 | $23.94 | $23.94 | $23.35 | 500 |
| 2021-08-11 | $24.10 | $24.10 | $23.90 | $23.90 | $23.31 | 1,000 |
| 2021-08-10 | $23.90 | $23.90 | $23.90 | $23.90 | $23.31 | 1 |
| 2021-08-09 | $23.90 | $23.90 | $23.90 | $23.90 | $23.31 | 1 |
| 2021-08-06 | $23.90 | $24.25 | $23.90 | $23.90 | $23.31 | 4,116 |
| 2021-08-05 | $24.30 | $24.30 | $24.30 | $24.30 | $23.70 | 50 |
| 2021-08-04 | $24.30 | $24.30 | $24.30 | $24.30 | $23.70 | 90 |
| 2021-08-03 | $24.30 | $24.30 | $24.30 | $24.30 | $23.70 | 260 |
| 2021-08-02 | $23.83 | $23.83 | $23.83 | $23.83 | $23.24 | 0 |
| 2021-07-30 | $23.96 | $24.00 | $23.83 | $23.83 | $23.24 | 1,200 |
| 2021-07-29 | $23.76 | $23.76 | $23.76 | $23.76 | $23.17 | 6 |
| 2021-07-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.17 | 20 |
| 2021-07-27 | $23.76 | $23.76 | $23.76 | $23.76 | $23.17 | 0 |
| 2021-07-26 | $23.76 | $23.76 | $23.76 | $23.76 | $23.17 | 0 |
| 2021-07-23 | $23.76 | $23.76 | $23.76 | $23.76 | $23.17 | 1,000 |
| 2021-07-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.21 | 0 |
| 2021-07-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.21 | 0 |
| 2021-07-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.21 | 500 |
| 2021-07-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.21 | 1,000 |
| 2021-07-16 | $23.89 | $23.89 | $23.89 | $23.89 | $23.30 | 400 |
| 2021-07-15 | $23.85 | $23.89 | $23.80 | $23.89 | $23.30 | 2,810 |
| 2021-07-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.21 | 75 |
| 2021-07-13 | $23.81 | $23.83 | $23.80 | $23.80 | $23.21 | 5,717 |
| 2021-07-12 | $23.80 | $23.88 | $23.80 | $23.80 | $23.21 | 8,786 |
| 2021-07-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.21 | 3,050 |
| 2021-07-08 | $23.76 | $23.76 | $23.76 | $23.76 | $23.17 | 0 |
| 2021-07-07 | $23.76 | $23.76 | $23.76 | $23.76 | $23.17 | 400 |
| 2021-07-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.16 | 1,500 |
| 2021-07-02 | $23.81 | $23.81 | $23.81 | $23.81 | $23.22 | 0 |
| 2021-07-01 | $23.81 | $23.81 | $23.81 | $23.81 | $23.22 | 0 |
| 2021-06-30 | $23.81 | $23.81 | $23.81 | $23.81 | $23.22 | 0 |
| 2021-06-29 | $23.81 | $23.81 | $23.81 | $23.81 | $23.22 | 0 |
| 2021-06-28 | $23.81 | $23.81 | $23.81 | $23.81 | $23.07 | 161 |
| 2021-06-25 | $23.77 | $23.77 | $23.77 | $23.77 | $23.04 | 1 |
| 2021-06-24 | $23.77 | $23.77 | $23.77 | $23.77 | $23.04 | 0 |
| 2021-06-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.04 | 1,993 |
| 2021-06-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.02 | 0 |
| 2021-06-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.02 | 100 |
| 2021-06-18 | $23.70 | $23.70 | $23.70 | $23.70 | $22.97 | 0 |
| 2021-06-17 | $23.75 | $23.75 | $23.70 | $23.70 | $22.97 | 800 |
| 2021-06-16 | $23.71 | $23.71 | $23.70 | $23.70 | $22.97 | 2,601 |
| 2021-06-15 | $23.70 | $23.73 | $23.70 | $23.73 | $23.00 | 500 |
| 2021-06-14 | $23.70 | $23.73 | $23.70 | $23.73 | $23.00 | 1,600 |
| 2021-06-11 | $23.70 | $23.70 | $23.65 | $23.65 | $22.92 | 2,534 |
| 2021-06-10 | $23.75 | $23.83 | $23.65 | $23.83 | $23.09 | 5,192 |
| 2021-06-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.06 | 186 |
| 2021-06-08 | $23.68 | $23.73 | $23.66 | $23.66 | $22.93 | 6,824 |
| 2021-06-07 | $23.68 | $23.72 | $23.66 | $23.66 | $22.93 | 6,266 |
| 2021-06-04 | $23.70 | $23.75 | $23.51 | $23.65 | $22.92 | 14,092 |
| 2021-06-03 | $23.79 | $23.79 | $23.75 | $23.75 | $23.02 | 1,756 |
| 2021-06-02 | $23.83 | $23.83 | $23.76 | $23.79 | $23.06 | 3,880 |
| 2021-06-01 | $23.58 | $23.58 | $23.58 | $23.58 | $22.85 | 1,000 |
| 2021-05-28 | $23.88 | $23.88 | $23.88 | $23.88 | $23.14 | 500 |
| 2021-05-27 | $23.88 | $23.88 | $23.87 | $23.88 | $23.14 | 1,900 |
| 2021-05-26 | $23.74 | $23.74 | $23.74 | $23.74 | $23.01 | 0 |
| 2021-05-25 | $23.74 | $23.74 | $23.74 | $23.74 | $23.01 | 117 |
| 2021-05-24 | $23.74 | $23.74 | $23.74 | $23.74 | $23.01 | 1 |
| 2021-05-21 | $23.82 | $23.82 | $23.74 | $23.74 | $23.01 | 1,000 |
| 2021-05-20 | $23.84 | $23.84 | $23.84 | $23.84 | $23.10 | 18 |
| 2021-05-19 | $23.82 | $23.84 | $23.82 | $23.84 | $23.10 | 2,400 |
| 2021-05-18 | $23.80 | $23.85 | $23.51 | $23.80 | $23.06 | 4,620 |
| 2021-05-17 | $23.72 | $23.75 | $23.72 | $23.75 | $23.02 | 1,106 |
| 2021-05-14 | $23.53 | $23.63 | $23.15 | $23.62 | $22.89 | 3,441 |
| 2021-05-13 | $23.55 | $23.55 | $23.55 | $23.55 | $22.82 | 600 |
| 2021-05-12 | $23.75 | $23.80 | $23.27 | $23.54 | $22.81 | 2,411 |
| 2021-05-11 | $23.69 | $23.69 | $23.69 | $23.69 | $22.96 | 0 |
| 2021-05-10 | $23.65 | $23.75 | $23.65 | $23.69 | $22.96 | 4,057 |
| 2021-05-07 | $23.65 | $23.65 | $23.65 | $23.65 | $22.92 | 500 |
| 2021-05-06 | $23.55 | $23.55 | $23.55 | $23.55 | $22.82 | 0 |
| 2021-05-05 | $23.51 | $23.55 | $23.51 | $23.55 | $22.82 | 1,403 |
| 2021-05-04 | $23.58 | $23.58 | $23.51 | $23.55 | $22.82 | 1,169 |
| 2021-05-03 | $23.58 | $23.58 | $23.50 | $23.50 | $22.77 | 1,462 |
| 2021-04-30 | $23.40 | $23.40 | $23.40 | $23.40 | $22.68 | 6 |
| 2021-04-29 | $23.60 | $23.60 | $23.40 | $23.40 | $22.68 | 402 |
| 2021-04-28 | $23.45 | $23.45 | $23.45 | $23.45 | $22.73 | 175 |
| 2021-04-27 | $23.45 | $23.45 | $23.45 | $23.45 | $22.73 | 1,048 |
| 2021-04-26 | $23.53 | $23.53 | $23.53 | $23.53 | $22.80 | 1 |
| 2021-04-23 | $23.53 | $23.53 | $23.53 | $23.53 | $22.80 | 0 |
| 2021-04-22 | $23.53 | $23.53 | $23.53 | $23.53 | $22.80 | 0 |
| 2021-04-21 | $23.53 | $23.53 | $23.53 | $23.53 | $22.80 | 189 |
| 2021-04-20 | $23.69 | $23.69 | $23.69 | $23.69 | $22.96 | 0 |
| 2021-04-19 | $23.69 | $23.69 | $23.69 | $23.69 | $22.96 | 1 |
| 2021-04-16 | $23.69 | $23.69 | $23.69 | $23.69 | $22.96 | 0 |
| 2021-04-15 | $23.69 | $23.69 | $23.69 | $23.69 | $22.96 | 171 |
| 2021-04-14 | $23.40 | $23.40 | $23.39 | $23.40 | $22.68 | 12,805 |
| 2021-04-13 | $23.26 | $23.26 | $23.26 | $23.26 | $22.54 | 293 |
| 2021-04-12 | $23.35 | $23.36 | $23.35 | $23.35 | $22.63 | 2,865 |
| 2021-04-09 | $23.30 | $23.30 | $23.25 | $23.25 | $22.53 | 300 |
| 2021-04-08 | $23.45 | $23.45 | $23.45 | $23.45 | $22.73 | 0 |
| 2021-04-07 | $23.40 | $23.45 | $23.40 | $23.45 | $22.73 | 720 |
| 2021-04-06 | $23.08 | $23.08 | $23.08 | $23.08 | $22.36 | 0 |
| 2021-04-05 | $23.32 | $23.32 | $23.08 | $23.08 | $22.36 | 1,031 |
| 2021-04-01 | $23.32 | $23.32 | $23.32 | $23.32 | $22.60 | 0 |
| 2021-03-31 | $23.32 | $23.32 | $23.32 | $23.32 | $22.60 | 0 |
| 2021-03-30 | $23.32 | $23.32 | $23.32 | $23.32 | $22.60 | 494 |
| 2021-03-29 | $23.55 | $23.55 | $23.21 | $23.21 | $22.35 | 4,379 |
| 2021-03-26 | $23.60 | $23.60 | $23.60 | $23.60 | $22.72 | 1,400 |
| 2021-03-25 | $23.70 | $23.70 | $23.60 | $23.60 | $22.72 | 4,115 |
| 2021-03-24 | $23.70 | $23.70 | $23.70 | $23.70 | $22.82 | 1,500 |
| 2021-03-23 | $23.62 | $23.62 | $23.62 | $23.62 | $22.74 | 0 |
| 2021-03-22 | $23.63 | $23.63 | $23.62 | $23.62 | $22.74 | 6,587 |
| 2021-03-19 | $23.60 | $23.60 | $23.60 | $23.60 | $22.72 | 4 |
| 2021-03-18 | $23.60 | $23.60 | $23.60 | $23.60 | $22.72 | 177 |
| 2021-03-17 | $23.60 | $23.60 | $23.60 | $23.60 | $22.72 | 18,500 |
| 2021-03-16 | $23.59 | $23.59 | $23.59 | $23.59 | $22.71 | 400 |
| 2021-03-15 | $23.55 | $23.55 | $23.55 | $23.55 | $22.67 | 412 |
| 2021-03-12 | $23.50 | $23.50 | $23.22 | $23.35 | $22.48 | 5,101 |
| 2021-03-11 | $23.00 | $23.50 | $23.00 | $23.50 | $22.63 | 2,600 |
| 2021-03-10 | $23.55 | $23.59 | $23.55 | $23.59 | $22.71 | 1,019 |
| 2021-03-09 | $23.50 | $23.59 | $23.50 | $23.59 | $22.71 | 14,529 |
| 2021-03-08 | $23.49 | $23.50 | $23.00 | $23.49 | $22.62 | 20,180 |
| 2021-03-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.63 | 0 |
| 2021-03-04 | $23.54 | $23.54 | $23.50 | $23.50 | $22.63 | 4,921 |
| 2021-03-03 | $23.60 | $23.60 | $23.60 | $23.60 | $22.72 | 500 |
| 2021-03-02 | $23.50 | $23.50 | $23.50 | $23.50 | $22.63 | 800 |
| 2021-03-01 | $23.60 | $23.60 | $23.50 | $23.60 | $22.72 | 1,305 |
| 2021-02-26 | $23.60 | $23.60 | $23.60 | $23.60 | $22.72 | 0 |
| 2021-02-25 | $23.70 | $23.70 | $23.60 | $23.60 | $22.72 | 1,346 |
| 2021-02-24 | $23.70 | $23.70 | $23.50 | $23.50 | $22.63 | 6,570 |
| 2021-02-23 | $23.71 | $23.71 | $23.70 | $23.70 | $22.82 | 1,500 |
| 2021-02-22 | $23.74 | $23.74 | $23.70 | $23.70 | $22.82 | 6,103 |
| 2021-02-19 | $23.74 | $23.74 | $23.74 | $23.74 | $22.86 | 3,700 |
| 2021-02-18 | $23.70 | $23.74 | $23.70 | $23.74 | $22.86 | 18,518 |
| 2021-02-17 | $23.75 | $23.75 | $23.65 | $23.74 | $22.86 | 18,518 |
| 2021-02-16 | $23.75 | $23.90 | $22.60 | $23.75 | $22.87 | 5,633 |
| 2021-02-12 | $23.75 | $23.75 | $23.75 | $23.75 | $22.87 | 4,505 |
| 2021-02-11 | $23.80 | $23.80 | $23.75 | $23.75 | $22.87 | 12,145 |
| 2021-02-10 | $23.75 | $23.75 | $23.75 | $23.75 | $22.87 | 5,367 |
| 2021-02-09 | $23.75 | $23.93 | $23.75 | $23.75 | $22.87 | 946 |
| 2021-02-08 | $23.75 | $23.75 | $23.75 | $23.75 | $22.87 | 0 |
| 2021-02-05 | $23.75 | $23.75 | $23.75 | $23.75 | $22.87 | 946 |
| 2021-02-04 | $23.80 | $23.95 | $23.75 | $23.92 | $23.03 | 97,674 |
| 2021-02-03 | $23.80 | $23.80 | $23.75 | $23.75 | $22.87 | 1,100 |
| 2021-02-02 | $23.80 | $23.84 | $23.70 | $23.70 | $22.82 | 21,998 |
| 2021-02-01 | $23.55 | $23.65 | $23.55 | $23.65 | $22.77 | 1,390 |
| 2021-01-29 | $23.65 | $23.65 | $23.62 | $23.62 | $22.74 | 8,280 |
| 2021-01-28 | $23.65 | $23.80 | $23.65 | $23.65 | $22.77 | 5,929 |
| 2021-01-27 | $23.73 | $23.73 | $23.65 | $23.65 | $22.77 | 800 |
| 2021-01-26 | $23.80 | $23.80 | $23.65 | $23.73 | $22.84 | 1,907 |
| 2021-01-25 | $23.80 | $23.83 | $23.75 | $23.83 | $22.94 | 2,844 |
| 2021-01-22 | $23.75 | $23.90 | $23.70 | $23.80 | $22.92 | 9,395 |
| 2021-01-21 | $23.70 | $23.75 | $23.70 | $23.70 | $22.82 | 15,347 |
| 2021-01-20 | $23.77 | $23.83 | $23.70 | $23.70 | $22.82 | 27,211 |
| 2021-01-19 | $23.79 | $23.81 | $23.25 | $23.76 | $22.88 | 6,797 |
| 2021-01-15 | $23.93 | $23.93 | $23.77 | $23.77 | $22.89 | 7,186 |
| 2021-01-14 | $23.80 | $23.95 | $23.76 | $23.87 | $22.98 | 25,006 |
| 2021-01-13 | $23.60 | $23.95 | $23.60 | $23.76 | $22.88 | 44,011 |
| 2021-01-12 | $16.70 | $16.70 | $16.45 | $16.45 | $15.84 | 856 |
| 2021-01-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.37 | 250 |
| 2021-01-08 | $16.47 | $17.00 | $16.47 | $17.00 | $16.37 | 985 |
| 2021-01-07 | $15.76 | $16.50 | $15.76 | $16.47 | $15.86 | 2,618 |
| 2021-01-06 | $15.53 | $15.88 | $15.50 | $15.76 | $15.17 | 42,396 |
| 2021-01-05 | $15.00 | $15.53 | $15.00 | $15.53 | $14.95 | 5,201 |
| 2021-01-04 | $15.00 | $15.44 | $15.00 | $15.44 | $14.87 | 500 |
| 2020-12-31 | $15.45 | $15.45 | $15.44 | $15.44 | $14.87 | 302 |
| 2020-12-30 | $15.49 | $15.89 | $15.05 | $15.55 | $14.97 | 1,434 |
| 2020-12-29 | $15.25 | $15.25 | $15.25 | $15.25 | $14.54 | 100 |
| 2020-12-28 | $15.50 | $15.50 | $15.25 | $15.48 | $14.76 | 4,902 |
| 2020-12-24 | $15.50 | $15.50 | $15.50 | $15.50 | $14.78 | 1 |
| 2020-12-23 | $15.25 | $15.51 | $14.75 | $15.50 | $14.78 | 3,757 |
| 2020-12-22 | $15.11 | $15.60 | $15.11 | $15.50 | $14.78 | 1,800 |
| 2020-12-21 | $15.54 | $15.89 | $15.00 | $15.89 | $15.15 | 3,226 |
| 2020-12-18 | $15.34 | $15.50 | $15.34 | $15.41 | $14.69 | 2,412 |
| 2020-12-17 | $15.34 | $15.34 | $15.34 | $15.34 | $14.63 | 118 |
| 2020-12-16 | $15.01 | $15.01 | $15.01 | $15.01 | $14.31 | 31 |
| 2020-12-15 | $15.01 | $15.01 | $15.01 | $15.01 | $14.31 | 238 |
| 2020-12-14 | $15.50 | $15.50 | $15.12 | $15.12 | $14.42 | 1,100 |
| 2020-12-11 | $15.50 | $15.50 | $15.00 | $15.00 | $14.30 | 208 |
| 2020-12-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.30 | 0 |
| 2020-12-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.30 | 0 |
| 2020-12-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.30 | 4 |
| 2020-12-07 | $15.02 | $15.02 | $15.00 | $15.00 | $14.30 | 1,118 |
| 2020-12-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.30 | 552 |
| 2020-12-03 | $14.90 | $15.00 | $14.90 | $15.00 | $14.30 | 957 |
| 2020-12-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.21 | 200 |
| 2020-12-01 | $14.99 | $15.10 | $14.96 | $15.10 | $14.40 | 1,244 |
| 2020-11-30 | $14.99 | $14.99 | $14.90 | $14.96 | $14.26 | 911 |
| 2020-11-27 | $14.80 | $14.90 | $14.80 | $14.90 | $14.21 | 250 |
| 2020-11-25 | $14.75 | $15.00 | $14.75 | $14.86 | $14.17 | 471 |
| 2020-11-24 | $15.00 | $15.01 | $14.75 | $14.75 | $14.06 | 3,703 |
| 2020-11-23 | $15.00 | $15.00 | $14.79 | $14.90 | $14.21 | 1,801 |
| 2020-11-20 | $15.24 | $15.24 | $14.67 | $14.75 | $14.06 | 12,225 |
| 2020-11-19 | $15.40 | $15.50 | $15.40 | $15.50 | $14.78 | 1,031 |
| 2020-11-18 | $15.50 | $15.50 | $15.27 | $15.40 | $14.68 | 1,600 |
| 2020-11-17 | $16.50 | $16.50 | $15.45 | $15.49 | $14.77 | 17,789 |
| 2020-11-16 | $15.50 | $16.00 | $15.49 | $15.49 | $14.77 | 2,622 |
| 2020-11-13 | $15.99 | $16.00 | $15.40 | $15.50 | $14.78 | 13,484 |
| 2020-11-12 | $15.97 | $16.00 | $15.50 | $15.50 | $14.78 | 4,983 |
| 2020-11-11 | $15.50 | $15.50 | $15.30 | $15.30 | $14.59 | 604 |
| 2020-11-10 | $15.50 | $16.00 | $15.49 | $15.50 | $14.78 | 702 |
| 2020-11-09 | $15.50 | $16.00 | $15.50 | $15.50 | $14.78 | 19,211 |
| 2020-11-06 | $15.95 | $15.95 | $15.50 | $15.50 | $14.78 | 1,408 |
| 2020-11-05 | $15.99 | $16.00 | $15.27 | $15.27 | $14.56 | 11,836 |
| 2020-11-04 | $15.99 | $16.00 | $15.50 | $15.51 | $14.79 | 18,700 |
| 2020-11-03 | $15.58 | $16.00 | $15.50 | $15.51 | $14.79 | 9,148 |
| 2020-11-02 | $15.50 | $15.80 | $15.45 | $15.58 | $14.85 | 6,543 |
| 2020-10-30 | $15.48 | $16.00 | $15.25 | $15.35 | $14.64 | 13,084 |
| 2020-10-29 | $15.50 | $15.51 | $15.45 | $15.50 | $14.78 | 29,193 |
| 2020-10-28 | $15.47 | $16.00 | $15.47 | $15.50 | $14.78 | 5,550 |
| 2020-10-27 | $15.98 | $15.98 | $15.50 | $15.50 | $14.78 | 2,402 |
| 2020-10-26 | $16.25 | $16.25 | $16.25 | $16.25 | $15.49 | 6 |
| 2020-10-23 | $16.26 | $16.26 | $15.51 | $16.25 | $15.49 | 1,548 |
| 2020-10-22 | $16.20 | $16.20 | $16.20 | $16.20 | $15.45 | 101 |
| 2020-10-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.73 | 260 |
| 2020-10-20 | $16.75 | $16.75 | $16.75 | $16.75 | $15.97 | 100 |
| 2020-10-19 | $16.64 | $16.64 | $16.64 | $16.64 | $15.87 | 12 |
| 2020-10-16 | $16.64 | $16.64 | $16.64 | $16.64 | $15.87 | 29 |
| 2020-10-15 | $15.50 | $16.64 | $15.50 | $16.64 | $15.87 | 851 |
| 2020-10-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.78 | 0 |
| 2020-10-13 | $15.50 | $15.50 | $15.50 | $15.50 | $14.78 | 400 |
| 2020-10-12 | $16.57 | $16.57 | $16.57 | $16.57 | $15.80 | 0 |
| 2020-10-09 | $16.57 | $16.57 | $16.57 | $16.57 | $15.80 | 300 |
| 2020-10-08 | $16.64 | $16.64 | $16.64 | $16.64 | $15.87 | 0 |
| 2020-10-07 | $16.64 | $16.64 | $16.64 | $16.64 | $15.87 | 175 |
| 2020-10-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.26 | 0 |
| 2020-10-05 | $15.55 | $16.00 | $14.80 | $16.00 | $15.26 | 1,897 |
| 2020-10-02 | $15.51 | $16.00 | $15.50 | $16.00 | $15.26 | 2,299 |
| 2020-10-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.21 | 4 |
| 2020-09-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.21 | 0 |
| 2020-09-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.21 | 201 |
| 2020-09-28 | $16.49 | $17.17 | $16.49 | $17.17 | $16.23 | 500 |
| 2020-09-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.12 | 0 |
| 2020-09-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.12 | 400 |
| 2020-09-23 | $16.00 | $16.00 | $15.25 | $15.25 | $14.41 | 1,220 |
| 2020-09-22 | $16.15 | $16.15 | $16.15 | $16.15 | $15.26 | 0 |
| 2020-09-21 | $16.15 | $16.15 | $16.15 | $16.15 | $15.26 | 0 |
| 2020-09-18 | $16.15 | $16.15 | $16.15 | $16.15 | $15.26 | 150 |
| 2020-09-17 | $16.50 | $16.50 | $16.50 | $16.50 | $15.59 | 0 |
| 2020-09-16 | $16.25 | $16.50 | $16.25 | $16.50 | $15.59 | 492 |
| 2020-09-15 | $16.35 | $16.35 | $16.35 | $16.35 | $15.45 | 44 |
| 2020-09-14 | $16.35 | $16.35 | $16.35 | $16.35 | $15.45 | 200 |
| 2020-09-11 | $16.50 | $16.50 | $16.35 | $16.35 | $15.45 | 471 |
| 2020-09-10 | $16.50 | $16.50 | $16.50 | $16.50 | $15.59 | 0 |
| 2020-09-09 | $16.50 | $16.50 | $16.50 | $16.50 | $15.59 | 0 |
| 2020-09-08 | $16.50 | $16.50 | $16.50 | $16.50 | $15.59 | 121 |
| 2020-09-04 | $17.00 | $17.00 | $16.35 | $16.36 | $15.46 | 825 |
| 2020-09-03 | $17.25 | $17.25 | $16.85 | $16.85 | $15.92 | 304 |
| 2020-09-02 | $17.00 | $17.30 | $17.00 | $17.30 | $16.35 | 473 |
| 2020-09-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.59 | 0 |
| 2020-08-31 | $17.50 | $17.55 | $16.35 | $16.50 | $15.59 | 1,952 |
| 2020-08-28 | $17.20 | $17.20 | $17.20 | $17.20 | $16.25 | 0 |
| 2020-08-27 | $17.20 | $17.20 | $17.20 | $17.20 | $16.25 | 0 |
| 2020-08-26 | $17.20 | $17.20 | $17.20 | $17.20 | $16.25 | 0 |
| 2020-08-25 | $16.80 | $17.20 | $16.80 | $17.20 | $16.25 | 658 |
| 2020-08-24 | $16.60 | $16.60 | $16.60 | $16.60 | $15.69 | 158 |
| 2020-08-21 | $16.66 | $16.66 | $16.60 | $16.60 | $15.69 | 200 |
| 2020-08-20 | $16.50 | $16.50 | $16.50 | $16.50 | $15.59 | 0 |
| 2020-08-19 | $16.50 | $16.50 | $16.50 | $16.50 | $15.59 | 4,330 |
| 2020-08-18 | $16.80 | $16.80 | $16.80 | $16.80 | $15.88 | 0 |
| 2020-08-17 | $16.80 | $16.80 | $16.80 | $16.80 | $15.88 | 200 |
| 2020-08-14 | $16.50 | $16.50 | $16.50 | $16.50 | $15.59 | 717 |
| 2020-08-13 | $16.60 | $16.60 | $16.50 | $16.50 | $15.59 | 595 |
| 2020-08-12 | $16.60 | $16.60 | $16.60 | $16.60 | $15.69 | 10 |
| 2020-08-11 | $16.60 | $16.60 | $16.60 | $16.60 | $15.69 | 125 |
| 2020-08-10 | $16.26 | $16.26 | $16.26 | $16.26 | $15.37 | 0 |
| 2020-08-07 | $16.26 | $16.26 | $16.26 | $16.26 | $15.37 | 0 |
| 2020-08-06 | $16.26 | $16.26 | $16.26 | $16.26 | $15.37 | 0 |
| 2020-08-05 | $16.26 | $16.26 | $16.26 | $16.26 | $15.37 | 55 |
| 2020-08-04 | $16.26 | $16.26 | $16.26 | $16.26 | $15.37 | 94 |
| 2020-08-03 | $16.26 | $16.26 | $16.26 | $16.26 | $15.37 | 5 |
| 2020-07-31 | $16.26 | $16.26 | $16.26 | $16.26 | $15.37 | 190 |
| 2020-07-30 | $17.35 | $17.35 | $17.35 | $17.35 | $16.40 | 0 |
| 2020-07-29 | $17.35 | $17.35 | $17.35 | $17.35 | $16.40 | 0 |
| 2020-07-28 | $17.35 | $17.35 | $17.35 | $17.35 | $16.40 | 0 |
| 2020-07-27 | $17.35 | $17.35 | $17.35 | $17.35 | $16.40 | 20 |
| 2020-07-24 | $17.35 | $17.35 | $17.35 | $17.35 | $16.40 | 0 |
| 2020-07-23 | $17.35 | $17.35 | $17.35 | $17.35 | $16.40 | 100 |
| 2020-07-22 | $17.60 | $17.60 | $17.60 | $17.60 | $16.63 | 0 |
| 2020-07-21 | $17.60 | $17.60 | $17.60 | $17.60 | $16.63 | 0 |
| 2020-07-20 | $17.60 | $17.60 | $17.60 | $17.60 | $16.63 | 100 |
| 2020-07-17 | $17.69 | $17.69 | $17.69 | $17.69 | $16.72 | 1 |
| 2020-07-16 | $17.69 | $17.69 | $17.69 | $17.69 | $16.72 | 131 |
| 2020-07-15 | $17.20 | $17.68 | $17.20 | $17.68 | $16.71 | 351 |
| 2020-07-14 | $16.01 | $16.01 | $16.01 | $16.01 | $15.13 | 0 |
| 2020-07-13 | $16.01 | $16.01 | $16.01 | $16.01 | $15.13 | 17 |
| 2020-07-10 | $16.01 | $16.01 | $16.01 | $16.01 | $15.13 | 0 |
| 2020-07-09 | $16.01 | $16.01 | $16.01 | $16.01 | $15.13 | 0 |
| 2020-07-08 | $16.01 | $16.01 | $16.01 | $16.01 | $15.13 | 29 |
| 2020-07-07 | $16.01 | $16.01 | $16.01 | $16.01 | $15.13 | 0 |
| 2020-07-06 | $16.01 | $16.01 | $16.01 | $16.01 | $15.13 | 0 |
| 2020-07-02 | $16.55 | $16.55 | $16.01 | $16.01 | $15.13 | 504 |
| 2020-07-01 | $16.75 | $16.75 | $16.75 | $16.75 | $15.83 | 0 |
| 2020-06-30 | $16.75 | $16.75 | $16.75 | $16.75 | $15.83 | 0 |
| 2020-06-29 | $16.60 | $16.60 | $16.60 | $16.60 | $15.68 | 19 |
| 2020-06-26 | $16.75 | $16.75 | $16.75 | $16.75 | $15.68 | 0 |
| 2020-06-25 | $16.75 | $16.75 | $16.75 | $16.75 | $15.68 | 7 |
| 2020-06-24 | $16.75 | $16.75 | $16.75 | $16.75 | $15.68 | 0 |
| 2020-06-23 | $16.75 | $16.75 | $16.75 | $16.75 | $15.68 | 4 |
| 2020-06-22 | $16.75 | $16.75 | $16.75 | $16.75 | $15.68 | 20 |
| 2020-06-19 | $16.45 | $16.75 | $16.45 | $16.75 | $15.68 | 423 |
| 2020-06-18 | $15.56 | $15.56 | $15.56 | $15.56 | $14.57 | 0 |
| 2020-06-17 | $15.56 | $15.56 | $15.56 | $15.56 | $14.57 | 0 |
| 2020-06-16 | $15.56 | $15.56 | $15.56 | $15.56 | $14.57 | 0 |
| 2020-06-15 | $16.54 | $16.54 | $15.56 | $15.56 | $14.57 | 500 |
| 2020-06-12 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 29 |
| 2020-06-11 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-06-10 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-06-09 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-06-08 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-06-05 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 1 |
| 2020-06-04 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-06-03 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 2 |
| 2020-06-02 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-06-01 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-05-29 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-05-28 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-05-27 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-05-26 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 4 |
| 2020-05-22 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 70 |
| 2020-05-21 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-05-20 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 1 |
| 2020-05-19 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 100 |
| 2020-05-18 | $15.25 | $15.25 | $15.25 | $15.25 | $14.28 | 0 |
| 2020-05-15 | $15.25 | $15.25 | $15.25 | $15.25 | $14.28 | 0 |
| 2020-05-14 | $15.25 | $15.25 | $15.25 | $15.25 | $14.28 | 0 |
| 2020-05-13 | $14.01 | $15.26 | $14.00 | $15.25 | $14.28 | 10,330 |
| 2020-05-12 | $16.00 | $16.00 | $14.01 | $14.01 | $13.12 | 1,655 |
| 2020-05-11 | $17.20 | $17.20 | $15.50 | $15.50 | $14.51 | 800 |
| 2020-05-08 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 27 |
| 2020-05-07 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-05-06 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-05-05 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-05-04 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 10 |
| 2020-05-01 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-04-30 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-04-29 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-04-28 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-04-27 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-04-24 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-04-23 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-04-22 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 37 |
| 2020-04-21 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 0 |
| 2020-04-20 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 8 |
| 2020-04-17 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 18 |
| 2020-04-16 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 3 |
| 2020-04-15 | $17.69 | $17.69 | $17.69 | $17.69 | $16.56 | 353 |
| 2020-04-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 216 |
| 2020-04-13 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 11 |
| 2020-04-09 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 0 |
| 2020-04-08 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 0 |
| 2020-04-07 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 0 |
| 2020-04-06 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 0 |
| 2020-04-03 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 0 |
| 2020-04-02 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 0 |
| 2020-04-01 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 0 |
| 2020-03-31 | $15.50 | $15.50 | $15.50 | $15.50 | $14.51 | 0 |
| 2020-03-30 | $15.35 | $15.35 | $15.35 | $15.35 | $14.37 | 1 |
| 2020-03-27 | $15.50 | $15.50 | $15.50 | $15.50 | $14.37 | 101 |
| 2020-03-26 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2020-03-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 100 |
| 2020-03-24 | $14.00 | $14.00 | $14.00 | $14.00 | $12.98 | 0 |
| 2020-03-23 | $14.75 | $14.75 | $14.00 | $14.00 | $12.98 | 5,925 |
| 2020-03-20 | $15.25 | $15.28 | $14.80 | $14.80 | $13.72 | 5,186 |
| 2020-03-19 | $14.75 | $14.76 | $14.25 | $14.76 | $13.69 | 2,927 |
| 2020-03-18 | $15.03 | $15.03 | $15.03 | $15.03 | $13.94 | 100 |
| 2020-03-17 | $15.82 | $15.82 | $15.74 | $15.74 | $14.59 | 200 |
| 2020-03-16 | $16.50 | $16.50 | $16.50 | $16.50 | $15.30 | 0 |
| 2020-03-13 | $16.50 | $16.50 | $13.06 | $16.50 | $15.30 | 4,479 |
| 2020-03-12 | $17.30 | $17.75 | $16.75 | $16.75 | $15.53 | 2,436 |
| 2020-03-11 | $17.45 | $17.45 | $17.45 | $17.45 | $16.18 | 0 |
| 2020-03-10 | $17.45 | $17.45 | $17.45 | $17.45 | $16.18 | 400 |
| 2020-03-09 | $17.67 | $18.00 | $17.45 | $18.00 | $16.69 | 2,750 |
| 2020-03-06 | $18.00 | $18.00 | $17.80 | $17.93 | $16.62 | 951 |
| 2020-03-05 | $18.10 | $18.10 | $18.10 | $18.10 | $16.78 | 899 |
| 2020-03-04 | $18.05 | $18.05 | $18.05 | $18.05 | $16.74 | 600 |
| 2020-03-03 | $18.05 | $18.05 | $17.80 | $17.80 | $16.50 | 1,829 |
| 2020-03-02 | $18.50 | $18.50 | $18.15 | $18.15 | $16.83 | 400 |
| 2020-02-28 | $18.55 | $18.55 | $18.15 | $18.15 | $16.83 | 5,529 |
| 2020-02-27 | $19.00 | $19.00 | $18.75 | $18.75 | $17.38 | 600 |
| 2020-02-26 | $18.95 | $18.95 | $18.95 | $18.95 | $17.57 | 900 |
| 2020-02-25 | $19.20 | $19.20 | $18.80 | $19.00 | $17.62 | 35,893 |
| 2020-02-24 | $19.75 | $19.75 | $19.75 | $19.75 | $18.31 | 50 |
| 2020-02-21 | $19.75 | $19.75 | $19.75 | $19.75 | $18.31 | 200 |
| 2020-02-20 | $19.90 | $19.90 | $19.10 | $19.75 | $18.31 | 1,002 |
| 2020-02-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.08 | 93 |
| 2020-02-18 | $19.50 | $19.50 | $19.50 | $19.50 | $18.08 | 0 |
| 2020-02-14 | $19.10 | $19.51 | $19.10 | $19.50 | $18.08 | 1,294 |
| 2020-02-13 | $19.41 | $19.41 | $19.41 | $19.41 | $18.00 | 2 |
| 2020-02-12 | $20.50 | $20.50 | $19.39 | $19.41 | $18.00 | 1,008 |
| 2020-02-11 | $20.25 | $20.25 | $20.25 | $20.25 | $18.78 | 120 |
| 2020-02-10 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 0 |
| 2020-02-07 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 352 |
| 2020-02-06 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 100 |
| 2020-02-04 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 0 |
| 2020-02-03 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 0 |
| 2020-01-31 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 0 |
| 2020-01-29 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 0 |
| 2020-01-28 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 48 |
| 2020-01-27 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 354 |
| 2020-01-24 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 0 |
| 2020-01-23 | $20.16 | $20.50 | $20.16 | $20.50 | $19.01 | 524 |
| 2020-01-22 | $21.20 | $21.20 | $20.75 | $20.75 | $19.24 | 600 |
| 2020-01-21 | $21.24 | $21.24 | $21.24 | $21.24 | $19.69 | 0 |
| 2020-01-17 | $21.24 | $21.24 | $21.24 | $21.24 | $19.69 | 16 |
| 2020-01-16 | $21.24 | $21.24 | $21.24 | $21.24 | $19.69 | 14 |
| 2020-01-15 | $21.50 | $21.50 | $21.24 | $21.24 | $19.69 | 392 |
| 2020-01-14 | $19.80 | $20.00 | $19.80 | $20.00 | $18.54 | 300 |
| 2020-01-13 | $20.00 | $20.00 | $19.20 | $19.49 | $18.07 | 1,310 |
| 2020-01-10 | $20.00 | $20.49 | $19.18 | $19.49 | $18.07 | 1,105 |
| 2020-01-09 | $20.00 | $20.25 | $20.00 | $20.25 | $18.78 | 500 |
| 2020-01-08 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 0 |
| 2020-01-07 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 0 |
| 2020-01-06 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 0 |
| 2020-01-03 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 100 |
| 2020-01-02 | $20.50 | $20.50 | $20.50 | $20.50 | $19.01 | 100 |
| 2019-12-31 | $19.86 | $19.86 | $19.86 | $19.86 | $18.41 | 16 |
| 2019-12-30 | $20.00 | $20.00 | $20.00 | $20.00 | $18.54 | 0 |
| 2019-12-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.41 | 0 |
| 2019-12-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.41 | 0 |
| 2019-12-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.41 | 500 |
| 2019-12-23 | $19.15 | $19.15 | $19.15 | $19.15 | $17.63 | 211 |
| 2019-12-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.49 | 106 |
| 2019-12-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.49 | 31 |
| 2019-12-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.49 | 191 |
| 2019-12-17 | $18.60 | $18.60 | $18.60 | $18.60 | $17.12 | 500 |
| 2019-12-16 | $18.58 | $18.58 | $18.58 | $18.58 | $17.10 | 400 |
| 2019-12-13 | $18.59 | $19.00 | $18.59 | $19.00 | $17.49 | 375 |
| 2019-12-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.49 | 0 |
| 2019-12-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.49 | 0 |
| 2019-12-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.49 | 0 |
| 2019-12-09 | $18.90 | $19.00 | $18.90 | $19.00 | $17.49 | 375 |
| 2019-12-06 | $18.55 | $18.55 | $18.55 | $18.55 | $17.08 | 0 |
| 2019-12-05 | $18.55 | $18.55 | $18.55 | $18.55 | $17.08 | 148 |
| 2019-12-04 | $18.55 | $18.55 | $18.55 | $18.55 | $17.08 | 192 |
| 2019-12-03 | $19.10 | $19.10 | $19.10 | $19.10 | $17.58 | 0 |
| 2019-12-02 | $19.10 | $19.10 | $19.10 | $19.10 | $17.58 | 0 |
| 2019-11-29 | $19.10 | $19.10 | $19.10 | $19.10 | $17.58 | 0 |
| 2019-11-27 | $19.10 | $19.10 | $19.10 | $19.10 | $17.58 | 100 |
| 2019-11-26 | $18.90 | $18.90 | $18.90 | $18.90 | $17.40 | 500 |
| 2019-11-25 | $18.53 | $18.53 | $18.53 | $18.53 | $17.06 | 100 |
| 2019-11-22 | $18.90 | $18.90 | $18.90 | $18.90 | $17.40 | 0 |
| 2019-11-21 | $18.90 | $18.90 | $18.90 | $18.90 | $17.40 | 0 |
| 2019-11-20 | $18.90 | $18.90 | $18.90 | $18.90 | $17.40 | 0 |
| 2019-11-19 | $18.90 | $18.90 | $18.90 | $18.90 | $17.40 | 0 |
| 2019-11-18 | $18.90 | $18.90 | $18.90 | $18.90 | $17.40 | 2 |
| 2019-11-15 | $18.90 | $18.90 | $18.90 | $18.90 | $17.40 | 100 |
| 2019-11-14 | $18.85 | $18.85 | $18.85 | $18.85 | $17.35 | 0 |
| 2019-11-13 | $18.85 | $18.85 | $18.85 | $18.85 | $17.35 | 0 |
| 2019-11-12 | $18.68 | $18.85 | $18.68 | $18.85 | $17.35 | 394 |
| 2019-11-11 | $18.73 | $18.73 | $18.73 | $18.73 | $17.24 | 30 |
| 2019-11-08 | $18.73 | $18.73 | $18.73 | $18.73 | $17.24 | 0 |
| 2019-11-07 | $18.73 | $18.73 | $18.73 | $18.73 | $17.24 | 0 |
| 2019-11-06 | $18.73 | $18.73 | $18.73 | $18.73 | $17.24 | 0 |
| 2019-11-05 | $18.73 | $18.73 | $18.73 | $18.73 | $17.24 | 0 |
| 2019-11-04 | $18.73 | $18.73 | $18.73 | $18.73 | $17.24 | 103 |
| 2019-11-01 | $18.49 | $18.50 | $18.49 | $18.50 | $17.03 | 700 |
| 2019-10-31 | $18.05 | $18.05 | $18.05 | $18.05 | $16.62 | 0 |
| 2019-10-30 | $18.55 | $18.55 | $18.05 | $18.05 | $16.62 | 1,000 |
| 2019-10-29 | $18.43 | $18.43 | $18.43 | $18.43 | $16.96 | 0 |
| 2019-10-28 | $18.43 | $18.43 | $18.43 | $18.43 | $16.96 | 0 |
| 2019-10-25 | $18.43 | $18.43 | $18.43 | $18.43 | $16.96 | 0 |
| 2019-10-24 | $18.43 | $18.43 | $18.43 | $18.43 | $16.96 | 0 |
| 2019-10-23 | $18.43 | $18.43 | $18.43 | $18.43 | $16.96 | 100 |
| 2019-10-22 | $18.43 | $18.43 | $18.43 | $18.43 | $16.96 | 362 |
| 2019-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.41 | 20 |
| 2019-10-18 | $20.00 | $20.00 | $20.00 | $20.00 | $18.41 | 127 |
| 2019-10-17 | $20.00 | $20.00 | $20.00 | $20.00 | $18.41 | 0 |
| 2019-10-16 | $20.00 | $20.00 | $20.00 | $20.00 | $18.41 | 0 |
| 2019-10-15 | $19.99 | $20.00 | $19.99 | $20.00 | $18.41 | 384 |
| 2019-10-14 | $22.50 | $22.50 | $22.50 | $22.50 | $20.71 | 10 |
| 2019-10-11 | $22.50 | $22.50 | $22.50 | $22.50 | $20.71 | 61 |
| 2019-10-10 | $18.94 | $22.50 | $18.94 | $22.50 | $20.71 | 1,193 |
| 2019-10-09 | $18.25 | $18.25 | $18.25 | $18.25 | $16.80 | 0 |
| 2019-10-08 | $18.25 | $18.25 | $18.25 | $18.25 | $16.80 | 132 |
| 2019-10-07 | $18.40 | $18.40 | $18.40 | $18.40 | $16.94 | 32 |
| 2019-10-04 | $18.26 | $18.40 | $18.26 | $18.40 | $16.94 | 232 |
| 2019-10-03 | $18.60 | $18.60 | $18.60 | $18.60 | $17.12 | 0 |
| 2019-10-02 | $18.60 | $18.60 | $18.60 | $18.60 | $17.12 | 100 |
| 2019-10-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.03 | 715 |
| 2019-09-30 | $18.60 | $18.60 | $18.60 | $18.60 | $17.12 | 0 |
| 2019-09-27 | $18.60 | $18.60 | $18.60 | $18.60 | $17.12 | 400 |
| 2019-09-26 | $18.95 | $18.95 | $18.95 | $18.95 | $17.31 | 0 |
| 2019-09-25 | $18.95 | $18.95 | $18.95 | $18.95 | $17.31 | 5 |
| 2019-09-24 | $18.95 | $18.95 | $18.95 | $18.95 | $17.31 | 100 |
| 2019-09-23 | $18.95 | $18.95 | $18.95 | $18.95 | $17.31 | 5 |
| 2019-09-20 | $18.95 | $18.95 | $18.95 | $18.95 | $17.31 | 200 |
| 2019-09-19 | $18.85 | $18.85 | $18.85 | $18.85 | $17.22 | 0 |
| 2019-09-18 | $18.85 | $18.85 | $18.85 | $18.85 | $17.22 | 0 |
| 2019-09-17 | $18.85 | $18.85 | $18.85 | $18.85 | $17.22 | 100 |
| 2019-09-16 | $18.50 | $18.50 | $18.50 | $18.50 | $16.90 | 0 |
| 2019-09-13 | $18.50 | $18.50 | $18.50 | $18.50 | $16.90 | 0 |
| 2019-09-12 | $18.25 | $18.50 | $18.10 | $18.50 | $16.90 | 1,679 |
| 2019-09-11 | $19.00 | $19.00 | $18.20 | $18.75 | $17.13 | 2,443 |
| 2019-09-10 | $18.55 | $18.55 | $18.55 | $18.55 | $16.94 | 0 |
| 2019-09-09 | $19.03 | $19.03 | $18.55 | $18.55 | $16.94 | 493 |
| 2019-09-06 | $18.67 | $18.67 | $18.67 | $18.67 | $17.05 | 0 |
| 2019-09-05 | $19.25 | $19.30 | $18.67 | $18.67 | $17.05 | 1,600 |
| 2019-09-04 | $19.25 | $19.25 | $19.25 | $19.25 | $17.58 | 0 |
| 2019-09-03 | $19.25 | $19.25 | $19.25 | $19.25 | $17.58 | 0 |
| 2019-08-30 | $19.25 | $19.25 | $19.25 | $19.25 | $17.58 | 0 |
| 2019-08-29 | $19.25 | $19.25 | $19.25 | $19.25 | $17.58 | 0 |
| 2019-08-28 | $19.25 | $19.25 | $19.25 | $19.25 | $17.58 | 300 |
| 2019-08-27 | $19.20 | $19.20 | $19.20 | $19.20 | $17.54 | 0 |
| 2019-08-26 | $19.20 | $19.20 | $19.20 | $19.20 | $17.54 | 0 |
| 2019-08-23 | $19.20 | $19.20 | $19.20 | $19.20 | $17.54 | 75 |
| 2019-08-22 | $19.20 | $19.20 | $19.20 | $19.20 | $17.54 | 324 |
| 2019-08-21 | $19.05 | $19.05 | $19.05 | $19.05 | $17.40 | 500 |
| 2019-08-20 | $19.09 | $19.09 | $19.09 | $19.09 | $17.44 | 0 |
| 2019-08-19 | $19.09 | $19.09 | $19.09 | $19.09 | $17.44 | 100 |
| 2019-08-15 | $20.05 | $20.05 | $20.05 | $20.05 | $18.31 | 500 |
| 2019-08-14 | $20.75 | $20.75 | $20.75 | $20.75 | $18.95 | 100 |
| 2019-08-13 | $20.75 | $20.75 | $20.75 | $20.75 | $18.95 | 89 |
| 2019-08-12 | $20.75 | $20.75 | $20.75 | $20.75 | $18.95 | 59 |
| 2019-08-09 | $20.75 | $20.75 | $20.75 | $20.75 | $18.95 | 100 |
| 2019-08-08 | $20.75 | $20.75 | $20.75 | $20.75 | $18.95 | 100 |
| 2019-08-07 | $19.75 | $19.75 | $19.75 | $19.75 | $18.04 | 100 |
| 2019-08-06 | $19.75 | $19.75 | $19.75 | $19.75 | $18.04 | 61 |
| 2019-08-05 | $19.75 | $19.75 | $19.75 | $19.75 | $18.04 | 0 |
| 2019-08-02 | $19.75 | $19.75 | $19.75 | $19.75 | $18.04 | 0 |
| 2019-08-01 | $19.75 | $19.75 | $19.75 | $19.75 | $18.04 | 2 |
| 2019-07-31 | $19.75 | $19.75 | $19.75 | $19.75 | $18.04 | 301 |
| 2019-07-30 | $19.10 | $19.10 | $19.10 | $19.10 | $17.45 | 302 |
| 2019-07-29 | $19.55 | $19.55 | $19.35 | $19.35 | $17.67 | 2,000 |
| 2019-07-26 | $19.55 | $19.55 | $19.35 | $19.35 | $17.67 | 2,000 |
| 2019-07-25 | $19.75 | $19.75 | $19.55 | $19.55 | $17.86 | 300 |
| 2019-07-24 | $20.87 | $20.87 | $20.87 | $20.87 | $19.06 | 0 |
| 2019-07-23 | $20.87 | $20.87 | $20.87 | $20.87 | $19.06 | 6 |
| 2019-07-22 | $20.87 | $20.87 | $20.87 | $20.87 | $19.06 | 151 |
| 2019-07-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.09 | 0 |
| 2019-07-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.09 | 0 |
| 2019-07-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.09 | 0 |
| 2019-07-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.09 | 3 |
| 2019-07-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.09 | 257 |
| 2019-07-12 | $20.75 | $20.75 | $20.75 | $20.75 | $18.95 | 0 |
| 2019-07-11 | $20.75 | $20.75 | $20.75 | $20.75 | $18.95 | 5 |
| 2019-07-10 | $20.75 | $20.75 | $20.75 | $20.75 | $18.95 | 0 |
| 2019-07-09 | $20.75 | $20.75 | $20.75 | $20.75 | $18.95 | 0 |
| 2019-07-08 | $20.75 | $20.75 | $20.75 | $20.75 | $18.95 | 0 |
| 2019-07-05 | $20.75 | $20.75 | $20.75 | $20.75 | $18.95 | 1 |
| 2019-07-03 | $20.75 | $20.75 | $20.75 | $20.75 | $18.95 | 506 |
| 2019-07-02 | $20.75 | $20.75 | $20.75 | $20.75 | $18.95 | 100 |
| 2019-07-01 | $21.50 | $21.50 | $21.50 | $21.50 | $19.64 | 0 |
| 2019-06-28 | $21.50 | $21.50 | $21.50 | $21.50 | $19.64 | 0 |
| 2019-06-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.64 | 0 |
| 2019-06-26 | $21.50 | $21.50 | $21.50 | $21.50 | $19.51 | 50 |
| 2019-06-25 | $21.50 | $21.50 | $21.50 | $21.50 | $19.51 | 0 |
| 2019-06-24 | $21.50 | $21.50 | $21.50 | $21.50 | $19.51 | 5 |
| 2019-06-21 | $21.50 | $21.50 | $21.50 | $21.50 | $19.51 | 0 |
| 2019-06-20 | $21.50 | $21.50 | $21.50 | $21.50 | $19.51 | 100 |
| 2019-06-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.24 | 0 |
| 2019-06-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.24 | 0 |
| 2019-06-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.24 | 0 |
| 2019-06-13 | $21.00 | $21.00 | $19.00 | $19.00 | $17.24 | 500 |
| 2019-06-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.05 | 0 |
| 2019-06-11 | $20.15 | $21.00 | $20.15 | $21.00 | $19.05 | 400 |
| 2019-06-07 | $21.20 | $21.20 | $21.20 | $21.20 | $19.23 | 1,400 |
| 2019-06-06 | $21.20 | $21.20 | $21.20 | $21.20 | $19.23 | 0 |
| 2019-06-05 | $21.20 | $21.20 | $21.20 | $21.20 | $19.23 | 1 |
| 2019-06-04 | $21.20 | $21.20 | $21.20 | $21.20 | $19.23 | 61 |
| 2019-06-03 | $21.20 | $21.20 | $21.20 | $21.20 | $19.23 | 0 |
| 2019-05-31 | $21.20 | $21.20 | $21.20 | $21.20 | $19.23 | 0 |
| 2019-05-30 | $21.20 | $21.20 | $21.20 | $21.20 | $19.23 | 0 |
| 2019-05-29 | $21.20 | $21.20 | $21.20 | $21.20 | $19.23 | 0 |
| 2019-05-28 | $21.20 | $21.20 | $21.20 | $21.20 | $19.23 | 102 |
| 2019-05-24 | $22.00 | $22.00 | $22.00 | $22.00 | $19.96 | 0 |
| 2019-05-23 | $22.00 | $22.00 | $22.00 | $22.00 | $19.96 | 0 |
| 2019-05-22 | $23.00 | $23.00 | $22.00 | $22.00 | $19.96 | 1,101 |
| 2019-05-21 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2019-05-20 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 20 |
| 2019-05-17 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2019-05-16 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2019-05-15 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2019-05-14 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2019-05-13 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2019-05-10 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2019-05-09 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2019-05-08 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2019-05-07 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 24 |
| 2019-05-06 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 5 |
| 2019-05-03 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2019-05-02 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2019-05-01 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2019-04-30 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 99 |
| 2019-04-29 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2019-04-25 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2019-04-24 | $21.55 | $21.90 | $21.55 | $21.90 | $19.87 | 459 |
| 2019-04-23 | $21.00 | $21.45 | $21.00 | $21.40 | $19.42 | 1,374 |
| 2019-04-22 | $20.50 | $21.10 | $20.50 | $21.10 | $19.14 | 3,603 |
| 2019-04-18 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 128 |
| 2019-04-17 | $21.89 | $21.89 | $21.89 | $21.89 | $19.86 | 0 |
| 2019-04-16 | $20.40 | $21.89 | $20.01 | $21.89 | $19.86 | 4,498 |
| 2019-04-15 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 256 |
| 2019-04-12 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 20 |
| 2019-04-11 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 5 |
| 2019-04-10 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 350 |
| 2019-04-09 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 81 |
| 2019-04-08 | $21.89 | $21.90 | $21.89 | $21.90 | $19.87 | 200 |
| 2019-04-05 | $21.99 | $21.99 | $21.99 | $21.99 | $19.95 | 44 |
| 2019-04-04 | $21.99 | $21.99 | $21.99 | $21.99 | $19.95 | 340 |
| 2019-04-03 | $19.75 | $21.00 | $19.75 | $21.00 | $19.05 | 1,428 |
| 2019-04-02 | $19.85 | $19.85 | $19.85 | $19.85 | $18.01 | 0 |
| 2019-04-01 | $19.85 | $19.85 | $19.85 | $19.85 | $18.01 | 0 |
| 2019-03-29 | $19.85 | $19.85 | $19.85 | $19.85 | $18.01 | 7 |
| 2019-03-28 | $19.85 | $19.85 | $19.85 | $19.85 | $18.01 | 150 |
| 2019-03-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.01 | 0 |
| 2019-03-26 | $19.50 | $20.00 | $19.50 | $20.00 | $18.01 | 250 |
| 2019-03-25 | $21.75 | $21.75 | $21.75 | $21.75 | $19.59 | 0 |
| 2019-03-22 | $20.25 | $21.75 | $19.25 | $21.75 | $19.59 | 854 |
| 2019-03-21 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2019-03-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2019-03-18 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 159 |
| 2019-03-15 | $21.25 | $21.25 | $21.25 | $21.25 | $19.14 | 160 |
| 2019-03-14 | $21.25 | $21.25 | $21.25 | $21.25 | $19.14 | 0 |
| 2019-03-13 | $21.25 | $21.25 | $21.25 | $21.25 | $19.14 | 207 |
| 2019-03-12 | $21.25 | $21.25 | $21.25 | $21.25 | $19.14 | 600 |
| 2019-03-11 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 17 |
| 2019-03-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-03-07 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 10 |
| 2019-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 140 |
| 2019-03-05 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 50 |
| 2019-03-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2019-03-01 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2019-02-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 201 |
| 2019-02-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 100 |
| 2019-02-26 | $21.50 | $23.50 | $21.50 | $23.50 | $21.17 | 1,933 |
| 2019-02-25 | $20.52 | $20.52 | $20.51 | $20.51 | $18.47 | 486 |
| 2019-02-22 | $19.93 | $21.51 | $19.93 | $21.51 | $19.37 | 1,712 |
| 2019-02-21 | $19.00 | $19.43 | $19.00 | $19.43 | $17.50 | 1,500 |
| 2019-02-20 | $19.24 | $19.25 | $19.00 | $19.25 | $17.34 | 1,224 |
| 2019-02-19 | $18.50 | $18.50 | $18.50 | $18.50 | $16.66 | 1,159 |
| 2019-02-15 | $19.25 | $19.25 | $19.25 | $19.25 | $17.34 | 0 |
| 2019-02-14 | $19.25 | $19.25 | $19.25 | $19.25 | $17.34 | 0 |
| 2019-02-13 | $18.75 | $19.25 | $18.75 | $19.25 | $17.34 | 500 |
| 2019-02-12 | $18.75 | $18.75 | $18.75 | $18.75 | $16.89 | 21 |
| 2019-02-11 | $18.75 | $18.75 | $18.75 | $18.75 | $16.89 | 1,000 |
| 2019-02-08 | $18.50 | $18.75 | $17.95 | $18.75 | $16.89 | 3,952 |
| 2019-02-07 | $18.50 | $18.50 | $18.50 | $18.50 | $16.66 | 200 |
| 2019-02-06 | $17.87 | $17.87 | $17.86 | $17.86 | $16.09 | 600 |
| 2019-02-05 | $18.75 | $18.75 | $18.75 | $18.75 | $16.89 | 0 |
| 2019-02-04 | $18.75 | $18.75 | $18.75 | $18.75 | $16.89 | 0 |
| 2019-02-01 | $18.75 | $18.75 | $18.75 | $18.75 | $16.89 | 75 |
| 2019-01-31 | $18.75 | $18.75 | $18.75 | $18.75 | $16.89 | 0 |
| 2019-01-30 | $18.75 | $18.75 | $18.75 | $18.75 | $16.89 | 0 |
| 2019-01-29 | $17.87 | $18.75 | $17.87 | $18.75 | $16.89 | 213 |
| 2019-01-28 | $18.75 | $18.75 | $18.75 | $18.75 | $16.89 | 194 |
| 2019-01-25 | $18.40 | $18.40 | $18.40 | $18.40 | $16.57 | 1 |
| 2019-01-24 | $18.40 | $18.40 | $18.40 | $18.40 | $16.57 | 0 |
| 2019-01-23 | $18.40 | $18.40 | $18.40 | $18.40 | $16.57 | 0 |
| 2019-01-18 | $18.40 | $18.40 | $18.40 | $18.40 | $16.57 | 0 |
| 2019-01-17 | $18.40 | $18.40 | $18.40 | $18.40 | $16.57 | 101 |
| 2019-01-16 | $18.45 | $18.45 | $18.45 | $18.45 | $16.62 | 1 |
| 2019-01-15 | $18.45 | $18.45 | $18.45 | $18.45 | $16.62 | 314 |
| 2019-01-14 | $18.45 | $18.45 | $18.45 | $18.45 | $16.62 | 5 |
| 2019-01-11 | $18.45 | $18.45 | $18.45 | $18.45 | $16.62 | 5 |
| 2019-01-10 | $18.45 | $18.45 | $18.45 | $18.45 | $16.62 | 0 |
| 2019-01-09 | $18.07 | $18.45 | $18.07 | $18.45 | $16.62 | 405 |
| 2019-01-08 | $18.25 | $18.25 | $18.25 | $18.25 | $16.44 | 0 |
| 2019-01-07 | $18.25 | $18.25 | $18.25 | $18.25 | $16.44 | 167 |
| 2019-01-04 | $18.50 | $18.50 | $18.50 | $18.50 | $16.66 | 0 |
| 2019-01-03 | $18.50 | $18.50 | $18.50 | $18.50 | $16.66 | 0 |
| 2018-12-27 | $19.00 | $19.00 | $18.50 | $18.50 | $16.66 | 633 |
| 2018-12-26 | $18.26 | $18.26 | $18.26 | $18.26 | $16.45 | 120 |
| 2018-12-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-12-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-12-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 20 |
| 2018-12-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-12-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-12-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-12-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-12-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-12-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 100 |
| 2018-12-07 | $18.45 | $19.00 | $18.45 | $19.00 | $17.11 | 591 |
| 2018-12-04 | $18.50 | $18.50 | $18.50 | $18.50 | $16.66 | 240 |
| 2018-12-03 | $18.50 | $18.50 | $18.50 | $18.50 | $16.66 | 10 |
| 2018-11-30 | $18.50 | $18.50 | $18.50 | $18.50 | $16.66 | 0 |
| 2018-11-29 | $18.50 | $18.50 | $18.50 | $18.50 | $16.66 | 0 |
| 2018-11-28 | $18.50 | $18.50 | $18.50 | $18.50 | $16.66 | 0 |
| 2018-11-27 | $18.50 | $18.50 | $18.50 | $18.50 | $16.66 | 400 |
| 2018-11-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-11-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-11-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-11-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-11-16 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 1,000 |
| 2018-11-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-11-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-11-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-11-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-11-09 | $18.63 | $19.00 | $18.63 | $19.00 | $17.11 | 2,074 |
| 2018-11-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-11-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-11-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-11-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 100 |
| 2018-11-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 601 |
| 2018-11-01 | $18.00 | $18.00 | $18.00 | $18.00 | $16.21 | 191 |
| 2018-10-31 | $19.42 | $19.42 | $19.42 | $19.42 | $17.49 | 125 |
| 2018-10-30 | $18.00 | $18.75 | $18.00 | $18.75 | $16.89 | 1,550 |
| 2018-10-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.11 | 0 |
| 2018-10-26 | $18.75 | $19.00 | $18.75 | $19.00 | $17.11 | 650 |
| 2018-10-25 | $19.00 | $19.00 | $18.00 | $18.90 | $17.02 | 467 |
| 2018-10-24 | $18.25 | $18.25 | $18.25 | $18.25 | $16.44 | 0 |
| 2018-10-23 | $18.25 | $18.25 | $18.25 | $18.25 | $16.44 | 0 |
| 2018-10-22 | $18.25 | $18.25 | $18.25 | $18.25 | $16.44 | 3 |
| 2018-10-19 | $18.25 | $18.25 | $18.25 | $18.25 | $16.44 | 0 |
| 2018-10-18 | $18.25 | $18.25 | $18.25 | $18.25 | $16.44 | 0 |
| 2018-10-17 | $18.25 | $18.25 | $18.25 | $18.25 | $16.44 | 0 |
| 2018-10-16 | $18.25 | $18.25 | $18.25 | $18.25 | $16.44 | 300 |
| 2018-10-15 | $18.48 | $18.48 | $18.35 | $18.35 | $16.53 | 716 |
| 2018-10-12 | $17.76 | $17.76 | $17.62 | $17.62 | $15.87 | 353 |
| 2018-10-11 | $18.49 | $18.49 | $18.49 | $18.49 | $16.65 | 5 |
| 2018-10-10 | $18.25 | $18.49 | $17.75 | $18.49 | $16.65 | 7,200 |
| 2018-10-09 | $18.25 | $18.25 | $18.25 | $18.25 | $16.44 | 0 |
| 2018-10-08 | $18.25 | $18.25 | $18.25 | $18.25 | $16.44 | 0 |
| 2018-10-05 | $18.25 | $18.25 | $18.25 | $18.25 | $16.44 | 0 |
| 2018-10-04 | $18.25 | $18.25 | $18.25 | $18.25 | $16.44 | 0 |
| 2018-10-03 | $18.25 | $18.25 | $18.25 | $18.25 | $16.44 | 300 |
| 2018-10-02 | $18.10 | $18.10 | $18.10 | $18.10 | $16.30 | 0 |
| 2018-10-01 | $18.10 | $18.10 | $18.10 | $18.10 | $16.30 | 0 |
| 2018-09-28 | $18.10 | $18.10 | $18.10 | $18.10 | $16.30 | 0 |
| 2018-09-27 | $18.10 | $18.10 | $18.10 | $18.10 | $16.30 | 0 |
| 2018-09-26 | $18.10 | $18.10 | $18.10 | $18.10 | $16.18 | 500 |
| 2018-09-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.09 | 0 |
| 2018-09-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.09 | 400 |
| 2018-09-21 | $17.75 | $17.75 | $17.75 | $17.75 | $15.86 | 0 |
| 2018-09-20 | $17.75 | $17.75 | $17.75 | $17.75 | $15.86 | 0 |
| 2018-09-19 | $17.75 | $17.75 | $17.75 | $17.75 | $15.86 | 20 |
| 2018-09-18 | $17.75 | $17.75 | $17.75 | $17.75 | $15.86 | 600 |
| 2018-09-17 | $18.75 | $18.75 | $18.75 | $18.75 | $16.76 | 0 |
| 2018-09-14 | $18.75 | $18.75 | $18.75 | $18.75 | $16.76 | 0 |
| 2018-09-13 | $18.75 | $18.75 | $18.75 | $18.75 | $16.76 | 80 |
| 2018-09-12 | $18.75 | $18.75 | $18.75 | $18.75 | $16.76 | 0 |
| 2018-09-11 | $18.75 | $18.75 | $18.75 | $18.75 | $16.76 | 0 |
| 2018-09-10 | $18.75 | $18.75 | $18.72 | $18.75 | $16.76 | 69,900 |
| 2018-09-07 | $18.75 | $18.75 | $18.75 | $18.75 | $16.76 | 300 |
| 2018-09-06 | $18.75 | $18.75 | $18.75 | $18.75 | $16.76 | 0 |
| 2018-09-05 | $18.75 | $18.75 | $18.75 | $18.75 | $16.76 | 0 |
| 2018-09-04 | $18.75 | $18.75 | $18.75 | $18.75 | $16.76 | 0 |
| 2018-08-31 | $18.25 | $18.75 | $18.10 | $18.75 | $16.76 | 1,700 |
| 2018-08-30 | $18.25 | $18.75 | $18.25 | $18.75 | $16.76 | 1,200 |
| 2018-08-29 | $18.10 | $18.10 | $18.10 | $18.10 | $16.18 | 357 |
| 2018-08-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.09 | 0 |
| 2018-08-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.09 | 0 |
| 2018-08-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.09 | 0 |
| 2018-08-23 | $18.04 | $18.50 | $18.00 | $18.00 | $16.09 | 2,552 |
| 2018-08-22 | $18.05 | $18.05 | $18.05 | $18.05 | $16.13 | 0 |
| 2018-08-21 | $18.05 | $18.05 | $18.05 | $18.05 | $16.13 | 0 |
| 2018-08-20 | $18.05 | $18.05 | $18.05 | $18.05 | $16.13 | 0 |
| 2018-08-17 | $18.05 | $18.05 | $18.05 | $18.05 | $16.13 | 278 |
| 2018-08-16 | $18.50 | $18.50 | $18.50 | $18.50 | $16.53 | 0 |
| 2018-08-15 | $18.50 | $18.50 | $18.50 | $18.50 | $16.53 | 0 |
| 2018-08-14 | $17.25 | $18.50 | $17.25 | $18.50 | $16.53 | 23,285 |
| 2018-08-13 | $18.00 | $18.00 | $17.10 | $17.10 | $15.28 | 1,100 |
| 2018-08-10 | $18.25 | $18.25 | $18.25 | $18.25 | $16.31 | 201 |
| 2018-08-09 | $17.40 | $17.40 | $17.40 | $17.40 | $15.55 | 0 |
| 2018-08-08 | $17.40 | $17.75 | $17.40 | $17.40 | $15.55 | 1,001 |
| 2018-08-07 | $17.50 | $17.50 | $17.40 | $17.40 | $15.55 | 223 |
| 2018-08-06 | $17.50 | $17.75 | $17.50 | $17.75 | $15.86 | 1,000 |
| 2018-08-03 | $17.50 | $17.50 | $17.50 | $17.50 | $15.64 | 6 |
| 2018-08-02 | $17.50 | $17.50 | $17.50 | $17.50 | $15.64 | 500 |
| 2018-08-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.64 | 100 |
| 2018-07-31 | $18.25 | $18.25 | $18.25 | $18.25 | $16.31 | 300 |
| 2018-07-30 | $17.25 | $17.25 | $17.25 | $17.25 | $15.42 | 0 |
| 2018-07-27 | $17.25 | $17.25 | $17.25 | $17.25 | $15.42 | 160 |
| 2018-07-26 | $17.25 | $17.25 | $17.25 | $17.25 | $15.42 | 0 |
| 2018-07-25 | $17.25 | $17.25 | $17.25 | $17.25 | $15.42 | 0 |
| 2018-07-24 | $17.25 | $17.25 | $17.25 | $17.25 | $15.42 | 0 |
| 2018-07-23 | $17.25 | $17.25 | $17.25 | $17.25 | $15.42 | 772 |
| 2018-07-20 | $17.25 | $17.25 | $17.25 | $17.25 | $15.42 | 397 |
| 2018-07-19 | $19.01 | $19.01 | $19.01 | $19.01 | $16.99 | 0 |
| 2018-07-18 | $19.01 | $19.01 | $19.01 | $19.01 | $16.99 | 0 |
| 2018-07-17 | $19.01 | $19.01 | $19.01 | $19.01 | $16.99 | 1 |
| 2018-07-16 | $19.05 | $19.05 | $19.01 | $19.01 | $16.99 | 630 |
| 2018-07-13 | $19.01 | $19.01 | $19.01 | $19.01 | $16.99 | 0 |
| 2018-07-12 | $19.01 | $19.01 | $19.01 | $19.01 | $16.99 | 5 |
| 2018-07-11 | $19.01 | $19.01 | $19.01 | $19.01 | $16.99 | 1,300 |
| 2018-07-10 | $19.00 | $19.00 | $19.00 | $19.00 | $16.98 | 0 |
| 2018-07-09 | $18.02 | $19.00 | $18.00 | $19.00 | $16.98 | 1,400 |
| 2018-07-06 | $18.00 | $18.00 | $18.00 | $18.00 | $16.09 | 0 |
| 2018-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $16.09 | 0 |
| 2018-07-03 | $18.00 | $18.00 | $18.00 | $18.00 | $16.09 | 0 |
| 2018-07-02 | $18.00 | $18.00 | $18.00 | $18.00 | $16.09 | 100 |
| 2018-06-29 | $17.40 | $17.40 | $17.40 | $17.40 | $15.55 | 0 |
| 2018-06-28 | $17.40 | $17.40 | $17.40 | $17.40 | $15.55 | 300 |
| 2018-06-27 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 12 |
| 2018-06-26 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 0 |
| 2018-06-25 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 0 |
| 2018-06-22 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 0 |
| 2018-06-21 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 500 |
| 2018-06-20 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 0 |
| 2018-06-19 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 500 |
| 2018-06-18 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 5 |
| 2018-06-15 | $17.70 | $17.70 | $17.60 | $17.60 | $15.60 | 2,400 |
| 2018-06-14 | $17.75 | $17.75 | $17.75 | $17.75 | $15.74 | 0 |
| 2018-06-13 | $17.75 | $17.75 | $17.75 | $17.75 | $15.74 | 0 |
| 2018-06-12 | $17.75 | $17.75 | $17.75 | $17.75 | $15.74 | 0 |
| 2018-06-11 | $17.75 | $17.75 | $17.75 | $17.75 | $15.74 | 11 |
| 2018-06-08 | $17.75 | $17.75 | $17.75 | $17.75 | $15.74 | 0 |
| 2018-06-07 | $18.15 | $18.15 | $17.75 | $17.75 | $15.74 | 731 |
| 2018-06-06 | $17.25 | $17.75 | $17.00 | $17.75 | $15.74 | 1,800 |
| 2018-06-05 | $17.50 | $18.00 | $17.50 | $18.00 | $15.96 | 400 |
| 2018-06-04 | $17.00 | $18.00 | $17.00 | $18.00 | $15.96 | 25,000 |
| 2018-06-01 | $17.01 | $17.01 | $17.01 | $17.01 | $15.08 | 5 |
| 2018-05-31 | $17.25 | $17.25 | $17.01 | $17.01 | $15.08 | 600 |
| 2018-05-30 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 0 |
| 2018-05-29 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 40 |
| 2018-05-25 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 5 |
| 2018-05-24 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 0 |
| 2018-05-23 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 3 |
| 2018-05-22 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 0 |
| 2018-05-21 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 0 |
| 2018-05-18 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 0 |
| 2018-05-17 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 0 |
| 2018-05-16 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 0 |
| 2018-05-15 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 0 |
| 2018-05-14 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 100 |
| 2018-05-11 | $17.75 | $17.75 | $17.75 | $17.75 | $15.74 | 13 |
| 2018-05-10 | $17.75 | $17.75 | $17.75 | $17.75 | $15.74 | 286 |
| 2018-05-09 | $17.75 | $17.75 | $17.75 | $17.75 | $15.74 | 0 |
| 2018-05-08 | $18.00 | $18.00 | $17.75 | $17.75 | $15.74 | 1,904 |
| 2018-05-07 | $18.00 | $18.00 | $18.00 | $18.00 | $15.96 | 0 |
| 2018-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $15.96 | 0 |
| 2018-05-03 | $18.51 | $18.51 | $18.00 | $18.00 | $15.96 | 1,200 |
| 2018-05-02 | $18.99 | $18.99 | $18.51 | $18.51 | $16.41 | 200 |
| 2018-05-01 | $17.75 | $17.75 | $17.75 | $17.75 | $15.74 | 111 |
| 2018-04-30 | $17.99 | $17.99 | $17.99 | $17.99 | $15.95 | 100 |
| 2018-04-27 | $17.40 | $17.75 | $17.30 | $17.70 | $15.69 | 4,763 |
| 2018-04-26 | $18.00 | $18.00 | $17.40 | $17.40 | $15.43 | 300 |
| 2018-04-25 | $17.50 | $18.00 | $17.40 | $18.00 | $15.96 | 524 |
| 2018-04-24 | $17.74 | $17.74 | $17.74 | $17.74 | $15.73 | 0 |
| 2018-04-23 | $17.74 | $17.74 | $17.74 | $17.74 | $15.73 | 0 |
| 2018-04-20 | $17.74 | $17.74 | $17.74 | $17.74 | $15.73 | 0 |
| 2018-04-19 | $17.74 | $17.74 | $17.74 | $17.74 | $15.73 | 0 |
| 2018-04-18 | $17.74 | $17.74 | $17.74 | $17.74 | $15.73 | 33 |
| 2018-04-17 | $17.74 | $17.74 | $17.74 | $17.74 | $15.73 | 1 |
| 2018-04-16 | $17.50 | $17.74 | $17.50 | $17.74 | $15.73 | 589 |
| 2018-04-13 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 0 |
| 2018-04-12 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 5 |
| 2018-04-11 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 0 |
| 2018-04-10 | $17.50 | $17.50 | $17.50 | $17.50 | $15.51 | 200 |
| 2018-04-09 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 152 |
| 2018-04-06 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 0 |
| 2018-04-05 | $17.55 | $17.55 | $17.50 | $17.50 | $15.52 | 990 |
| 2018-04-04 | $17.55 | $17.55 | $17.55 | $17.55 | $15.56 | 0 |
| 2018-04-03 | $17.55 | $17.55 | $17.55 | $17.55 | $15.56 | 0 |
| 2018-04-02 | $17.55 | $17.55 | $17.55 | $17.55 | $15.56 | 6 |
| 2018-03-29 | $17.41 | $17.41 | $17.41 | $17.41 | $15.44 | 3 |
| 2018-03-28 | $17.55 | $17.55 | $17.55 | $17.55 | $15.56 | 0 |
| 2018-03-27 | $17.55 | $17.55 | $17.55 | $17.55 | $15.44 | 0 |
| 2018-03-26 | $17.55 | $17.55 | $17.55 | $17.55 | $15.44 | 0 |
| 2018-03-23 | $17.55 | $17.55 | $17.55 | $17.55 | $15.44 | 0 |
| 2018-03-22 | $17.55 | $17.55 | $17.55 | $17.55 | $15.44 | 0 |
| 2018-03-21 | $17.55 | $17.55 | $17.55 | $17.55 | $15.44 | 113 |
| 2018-03-20 | $17.55 | $17.55 | $17.55 | $17.55 | $15.44 | 0 |
| 2018-03-19 | $17.55 | $17.55 | $17.55 | $17.55 | $15.44 | 0 |
| 2018-03-16 | $17.55 | $17.55 | $17.55 | $17.55 | $15.44 | 0 |
| 2018-03-15 | $17.55 | $17.55 | $17.55 | $17.55 | $15.44 | 0 |
| 2018-03-14 | $17.55 | $17.55 | $17.55 | $17.55 | $15.44 | 0 |
| 2018-03-13 | $17.55 | $17.55 | $17.55 | $17.55 | $15.44 | 0 |
| 2018-03-12 | $17.55 | $17.55 | $17.55 | $17.55 | $15.44 | 0 |
| 2018-03-09 | $17.37 | $17.55 | $17.37 | $17.55 | $15.44 | 281 |
| 2018-03-08 | $17.99 | $17.99 | $17.51 | $17.51 | $15.40 | 282 |
| 2018-03-07 | $17.90 | $17.90 | $17.90 | $17.90 | $15.75 | 12 |
| 2018-03-06 | $17.90 | $17.90 | $17.90 | $17.90 | $15.75 | 5 |
| 2018-03-05 | $17.90 | $17.90 | $17.90 | $17.90 | $15.75 | 0 |
| 2018-03-02 | $17.90 | $17.90 | $17.90 | $17.90 | $15.75 | 0 |
| 2018-03-01 | $17.90 | $17.90 | $17.90 | $17.90 | $15.75 | 100 |
| 2018-02-28 | $17.95 | $17.95 | $17.95 | $17.95 | $15.79 | 0 |
| 2018-02-27 | $17.95 | $17.95 | $17.95 | $17.95 | $15.79 | 100 |
| 2018-02-26 | $18.00 | $18.00 | $18.00 | $18.00 | $15.83 | 22 |
| 2018-02-23 | $17.89 | $18.00 | $17.89 | $18.00 | $15.83 | 1,000 |
| 2018-02-22 | $17.62 | $17.62 | $17.62 | $17.62 | $15.50 | 268 |
| 2018-02-21 | $17.90 | $17.90 | $17.90 | $17.90 | $15.75 | 0 |
| 2018-02-20 | $17.90 | $17.90 | $17.90 | $17.90 | $15.75 | 0 |
| 2018-02-16 | $17.90 | $17.90 | $17.90 | $17.90 | $15.75 | 0 |
| 2018-02-15 | $17.90 | $17.90 | $17.90 | $17.90 | $15.75 | 0 |
| 2018-02-14 | $17.90 | $17.90 | $17.90 | $17.90 | $15.75 | 0 |
| 2018-02-13 | $17.75 | $17.90 | $17.75 | $17.90 | $15.75 | 200 |
| 2018-02-12 | $18.00 | $18.00 | $18.00 | $18.00 | $15.83 | 43 |
| 2018-02-09 | $18.00 | $18.00 | $18.00 | $18.00 | $15.83 | 0 |
| 2018-02-08 | $18.00 | $18.00 | $18.00 | $18.00 | $15.83 | 1 |
| 2018-02-07 | $18.00 | $18.00 | $18.00 | $18.00 | $15.83 | 0 |
| 2018-02-06 | $18.00 | $18.00 | $18.00 | $18.00 | $15.83 | 0 |
| 2018-02-05 | $18.00 | $18.00 | $18.00 | $18.00 | $15.83 | 0 |
| 2018-02-02 | $18.00 | $18.00 | $18.00 | $18.00 | $15.83 | 600 |
| 2018-02-01 | $18.00 | $18.00 | $17.75 | $17.75 | $15.61 | 1,350 |
| 2018-01-31 | $18.20 | $18.20 | $18.20 | $18.20 | $16.01 | 0 |
| 2018-01-30 | $18.20 | $18.20 | $18.20 | $18.20 | $16.01 | 98 |
| 2018-01-29 | $18.20 | $18.20 | $18.20 | $18.20 | $16.01 | 0 |
| 2018-01-26 | $18.20 | $18.20 | $18.20 | $18.20 | $16.01 | 0 |
| 2018-01-25 | $18.20 | $18.20 | $18.20 | $18.20 | $16.01 | 42 |
| 2018-01-24 | $18.40 | $18.40 | $18.20 | $18.20 | $16.01 | 686 |
| 2018-01-23 | $18.40 | $18.40 | $18.40 | $18.40 | $16.18 | 200 |
| 2018-01-22 | $18.51 | $18.51 | $17.51 | $17.51 | $15.40 | 584 |
| 2018-01-19 | $18.51 | $18.51 | $18.51 | $18.51 | $16.28 | 2,053 |
| 2018-01-18 | $18.55 | $18.55 | $18.55 | $18.55 | $16.32 | 0 |
| 2018-01-17 | $18.55 | $18.55 | $18.55 | $18.55 | $16.32 | 16 |
| 2018-01-16 | $19.00 | $19.00 | $18.55 | $18.55 | $16.32 | 1,393 |
| 2018-01-12 | $19.00 | $19.00 | $19.00 | $19.00 | $16.71 | 0 |
| 2018-01-11 | $19.00 | $19.00 | $19.00 | $19.00 | $16.71 | 5 |
| 2018-01-10 | $19.00 | $19.00 | $19.00 | $19.00 | $16.71 | 0 |
| 2018-01-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.71 | 0 |
| 2018-01-08 | $19.00 | $19.00 | $19.00 | $19.00 | $16.71 | 200 |
| 2018-01-05 | $19.00 | $19.00 | $19.00 | $19.00 | $16.71 | 100 |
| 2018-01-04 | $19.50 | $19.50 | $19.50 | $19.50 | $17.15 | 0 |
| 2018-01-03 | $19.50 | $19.50 | $19.50 | $19.50 | $17.15 | 0 |
| 2018-01-02 | $19.50 | $19.50 | $19.50 | $19.50 | $17.15 | 0 |
| 2017-12-29 | $19.50 | $19.50 | $19.50 | $19.50 | $17.15 | 1,500 |
| 2017-12-28 | $19.50 | $19.50 | $19.50 | $19.50 | $17.15 | 0 |
| 2017-12-27 | $19.50 | $19.50 | $19.50 | $19.50 | $17.03 | 0 |
| 2017-12-26 | $19.50 | $19.50 | $19.50 | $19.50 | $17.03 | 24 |
| 2017-12-22 | $19.50 | $19.50 | $19.50 | $19.50 | $17.03 | 100 |
| 2017-12-21 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 35 |
| 2017-12-20 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 0 |
| 2017-12-19 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 200 |
| 2017-12-18 | $19.94 | $20.50 | $19.90 | $20.50 | $17.91 | 1,204 |
| 2017-12-15 | $20.49 | $20.49 | $20.49 | $20.49 | $17.90 | 0 |
| 2017-12-14 | $20.49 | $20.49 | $20.49 | $20.49 | $17.90 | 0 |
| 2017-12-13 | $20.49 | $20.49 | $20.49 | $20.49 | $17.90 | 0 |
| 2017-12-12 | $19.50 | $20.49 | $18.50 | $20.49 | $17.90 | 1,312 |
| 2017-12-11 | $20.00 | $20.00 | $20.00 | $20.00 | $17.47 | 0 |
| 2017-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $17.47 | 0 |
| 2017-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.47 | 0 |
| 2017-12-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.47 | 0 |
| 2017-12-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.47 | 5 |
| 2017-12-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.47 | 400 |
| 2017-12-01 | $19.50 | $19.50 | $19.50 | $19.50 | $17.03 | 0 |
| 2017-11-30 | $19.00 | $19.50 | $19.00 | $19.50 | $17.03 | 1,100 |
| 2017-11-29 | $19.00 | $19.25 | $19.00 | $19.25 | $16.82 | 200 |
| 2017-11-28 | $19.25 | $19.25 | $19.25 | $19.25 | $16.82 | 200 |
| 2017-11-27 | $18.90 | $18.90 | $18.90 | $18.90 | $16.51 | 100 |
| 2017-11-24 | $18.90 | $18.90 | $18.90 | $18.90 | $16.51 | 6 |
| 2017-11-22 | $18.90 | $18.90 | $18.90 | $18.90 | $16.51 | 0 |
| 2017-11-21 | $18.90 | $18.90 | $18.90 | $18.90 | $16.51 | 30 |
| 2017-11-20 | $18.90 | $18.90 | $18.90 | $18.90 | $16.51 | 0 |
| 2017-11-17 | $18.80 | $18.90 | $18.20 | $18.90 | $16.51 | 2,336 |
| 2017-11-16 | $18.70 | $18.70 | $18.70 | $18.70 | $16.34 | 0 |
| 2017-11-15 | $18.70 | $18.70 | $18.70 | $18.70 | $16.34 | 100 |
| 2017-11-14 | $18.70 | $18.70 | $18.70 | $18.70 | $16.34 | 0 |
| 2017-11-13 | $18.70 | $18.70 | $18.70 | $18.70 | $16.34 | 600 |
| 2017-11-10 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 200 |
| 2017-11-09 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 0 |
| 2017-11-08 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 100 |
| 2017-11-07 | $18.90 | $18.90 | $18.90 | $18.90 | $16.51 | 96 |
| 2017-11-06 | $18.90 | $18.90 | $18.90 | $18.90 | $16.51 | 100 |
| 2017-11-03 | $19.25 | $19.25 | $18.50 | $18.50 | $16.16 | 220 |
| 2017-11-02 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 100 |
| 2017-11-01 | $18.50 | $18.50 | $18.49 | $18.49 | $16.15 | 1,000 |
| 2017-10-31 | $18.90 | $18.90 | $18.90 | $18.90 | $16.51 | 100 |
| 2017-10-30 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 100 |
| 2017-10-27 | $18.30 | $18.30 | $18.30 | $18.30 | $15.99 | 100 |
| 2017-10-26 | $18.30 | $18.30 | $18.30 | $18.30 | $15.99 | 100 |
| 2017-10-25 | $18.22 | $18.22 | $18.22 | $18.22 | $15.92 | 0 |
| 2017-10-24 | $18.22 | $18.22 | $18.22 | $18.22 | $15.92 | 200 |
| 2017-10-23 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 0 |
| 2017-10-20 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 200 |
| 2017-10-19 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 400 |
| 2017-10-18 | $18.75 | $18.75 | $18.75 | $18.75 | $16.38 | 1,000 |
| 2017-10-17 | $18.20 | $19.00 | $17.86 | $18.75 | $16.38 | 3,864 |
| 2017-10-16 | $18.85 | $18.85 | $18.85 | $18.85 | $16.47 | 286 |
| 2017-10-13 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 0 |
| 2017-10-12 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 500 |
| 2017-10-11 | $18.30 | $18.30 | $18.30 | $18.30 | $15.99 | 890 |
| 2017-10-10 | $18.30 | $18.30 | $18.30 | $18.30 | $15.99 | 8,000 |
| 2017-10-09 | $18.26 | $18.26 | $18.26 | $18.26 | $15.95 | 207 |
| 2017-10-06 | $18.41 | $18.41 | $18.41 | $18.41 | $16.08 | 1,201 |
| 2017-10-05 | $18.75 | $18.75 | $18.75 | $18.75 | $16.38 | 4 |
| 2017-10-04 | $18.75 | $18.75 | $18.75 | $18.75 | $16.38 | 100 |
| 2017-10-03 | $18.89 | $18.89 | $18.89 | $18.89 | $16.50 | 0 |
| 2017-10-02 | $18.89 | $18.89 | $18.89 | $18.89 | $16.50 | 0 |
| 2017-09-29 | $18.89 | $18.89 | $18.89 | $18.89 | $16.50 | 0 |
| 2017-09-28 | $18.75 | $18.89 | $18.75 | $18.89 | $16.50 | 1,400 |
| 2017-09-27 | $18.40 | $18.40 | $18.40 | $18.40 | $15.96 | 100 |
| 2017-09-26 | $18.84 | $18.84 | $18.84 | $18.84 | $16.34 | 200 |
| 2017-09-25 | $18.35 | $18.45 | $18.35 | $18.45 | $16.00 | 200 |
| 2017-09-22 | $18.40 | $18.40 | $18.40 | $18.40 | $15.96 | 100 |
| 2017-09-21 | $18.40 | $18.40 | $18.40 | $18.40 | $15.96 | 100 |
| 2017-09-20 | $18.50 | $18.50 | $18.50 | $18.50 | $16.05 | 1,098 |
| 2017-09-19 | $18.40 | $18.40 | $18.40 | $18.40 | $15.96 | 100 |
| 2017-09-18 | $18.36 | $18.50 | $18.36 | $18.50 | $16.05 | 600 |
| 2017-09-15 | $18.40 | $18.70 | $18.40 | $18.50 | $16.05 | 1,136 |
| 2017-09-14 | $18.50 | $18.50 | $18.50 | $18.50 | $16.05 | 1,100 |
| 2017-09-13 | $18.40 | $18.40 | $18.40 | $18.40 | $15.96 | 200 |
| 2017-09-12 | $18.50 | $18.50 | $18.38 | $18.38 | $15.94 | 203 |
| 2017-09-11 | $18.50 | $18.50 | $18.50 | $18.50 | $16.05 | 150 |
| 2017-09-08 | $18.60 | $18.60 | $18.35 | $18.35 | $15.92 | 989 |
| 2017-09-07 | $18.60 | $18.60 | $18.60 | $18.60 | $16.13 | 800 |
| 2017-09-06 | $18.60 | $18.60 | $18.60 | $18.60 | $16.13 | 100 |
| 2017-09-05 | $18.69 | $18.69 | $18.69 | $18.69 | $16.21 | 100 |
| 2017-09-01 | $18.60 | $18.60 | $18.60 | $18.60 | $16.13 | 0 |
| 2017-08-31 | $18.60 | $18.60 | $18.60 | $18.60 | $16.13 | 300 |
| 2017-08-30 | $19.00 | $19.00 | $19.00 | $19.00 | $16.48 | 100 |
| 2017-08-29 | $18.60 | $18.60 | $18.60 | $18.60 | $16.13 | 100 |
| 2017-08-28 | $18.60 | $18.60 | $18.60 | $18.60 | $16.13 | 100 |
| 2017-08-25 | $18.60 | $18.60 | $18.60 | $18.60 | $16.13 | 100 |
| 2017-08-24 | $19.00 | $19.00 | $19.00 | $19.00 | $16.48 | 0 |
| 2017-08-23 | $19.00 | $19.00 | $19.00 | $19.00 | $16.48 | 100 |
| 2017-08-22 | $19.00 | $19.58 | $19.00 | $19.58 | $16.98 | 290 |
| 2017-08-21 | $19.00 | $19.00 | $19.00 | $19.00 | $16.48 | 123 |
| 2017-08-18 | $19.00 | $19.00 | $19.00 | $19.00 | $16.48 | 200 |
| 2017-08-17 | $19.00 | $19.00 | $18.55 | $18.55 | $16.09 | 644 |
| 2017-08-16 | $18.51 | $19.00 | $18.51 | $19.00 | $16.48 | 200 |
| 2017-08-15 | $18.80 | $18.80 | $18.50 | $18.50 | $16.05 | 936 |
| 2017-08-14 | $18.59 | $18.59 | $18.59 | $18.59 | $16.12 | 300 |
| 2017-08-11 | $18.90 | $18.90 | $18.90 | $18.90 | $16.39 | 200 |
| 2017-08-10 | $18.90 | $18.90 | $18.90 | $18.90 | $16.39 | 100 |
| 2017-08-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.48 | 100 |
| 2017-08-08 | $19.00 | $19.00 | $19.00 | $19.00 | $16.48 | 0 |
| 2017-08-07 | $19.25 | $19.25 | $19.00 | $19.00 | $16.48 | 850 |
| 2017-08-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.35 | 0 |
| 2017-08-03 | $20.00 | $20.00 | $20.00 | $20.00 | $17.35 | 0 |
| 2017-08-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.35 | 0 |
| 2017-08-01 | $20.00 | $20.00 | $20.00 | $20.00 | $17.35 | 19 |
| 2017-07-31 | $20.00 | $20.00 | $20.00 | $20.00 | $17.35 | 200 |
| 2017-07-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.35 | 500 |
| 2017-07-27 | $21.25 | $21.25 | $21.25 | $21.25 | $18.43 | 0 |
| 2017-07-26 | $21.25 | $21.25 | $21.25 | $21.25 | $18.43 | 0 |
| 2017-07-25 | $21.25 | $21.25 | $21.25 | $21.25 | $18.43 | 0 |
| 2017-07-24 | $21.25 | $21.25 | $21.25 | $21.25 | $18.43 | 300 |
| 2017-07-21 | $19.00 | $19.00 | $19.00 | $19.00 | $16.48 | 900 |
| 2017-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.48 | 0 |
| 2017-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $16.48 | 800 |
| 2017-07-18 | $19.00 | $19.00 | $19.00 | $19.00 | $16.48 | 290 |
| 2017-07-17 | $18.95 | $19.30 | $18.95 | $19.00 | $16.48 | 2,734 |
| 2017-07-14 | $18.95 | $18.95 | $18.75 | $18.75 | $16.26 | 632 |
| 2017-07-13 | $18.75 | $19.00 | $18.50 | $18.50 | $16.05 | 3,217 |
| 2017-07-12 | $19.00 | $19.00 | $18.75 | $18.75 | $16.26 | 1,700 |
| 2017-07-11 | $18.75 | $19.25 | $18.75 | $18.75 | $16.26 | 600 |
| 2017-07-10 | $19.25 | $19.25 | $19.25 | $19.25 | $16.70 | 0 |
| 2017-07-07 | $19.25 | $19.25 | $19.25 | $19.25 | $16.70 | 24 |
| 2017-07-06 | $19.25 | $19.35 | $19.25 | $19.25 | $16.70 | 900 |
| 2017-07-05 | $19.25 | $19.25 | $19.25 | $19.25 | $16.70 | 0 |
| 2017-07-03 | $19.25 | $19.25 | $19.25 | $19.25 | $16.70 | 100 |
| 2017-06-30 | $19.35 | $19.35 | $19.35 | $19.35 | $16.78 | 0 |
| 2017-06-29 | $19.35 | $19.35 | $19.35 | $19.35 | $16.78 | 2 |
| 2017-06-28 | $19.35 | $19.35 | $19.35 | $19.35 | $16.78 | 300 |
| 2017-06-27 | $19.35 | $19.35 | $19.35 | $19.35 | $16.67 | 100 |
| 2017-06-26 | $18.85 | $18.85 | $18.85 | $18.85 | $16.24 | 1 |
| 2017-06-23 | $19.35 | $19.35 | $18.85 | $18.85 | $16.24 | 397 |
| 2017-06-22 | $19.25 | $19.25 | $19.15 | $19.15 | $16.50 | 2,600 |
| 2017-06-21 | $19.30 | $19.30 | $19.30 | $19.30 | $16.62 | 1 |
| 2017-06-20 | $19.30 | $19.80 | $19.30 | $19.30 | $16.62 | 1,075 |
| 2017-06-19 | $19.80 | $19.80 | $19.80 | $19.80 | $17.05 | 0 |
| 2017-06-16 | $19.80 | $24.00 | $19.80 | $19.80 | $17.05 | 600 |
| 2017-06-15 | $19.80 | $19.80 | $19.80 | $19.80 | $17.05 | 0 |
| 2017-06-14 | $20.00 | $20.00 | $19.80 | $19.80 | $17.05 | 500 |
| 2017-06-13 | $20.15 | $24.00 | $20.15 | $20.43 | $17.60 | 3,200 |
| 2017-06-12 | $19.15 | $19.15 | $19.15 | $19.15 | $16.50 | 841 |
| 2017-06-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.37 | 0 |
| 2017-06-08 | $19.00 | $19.00 | $19.00 | $19.00 | $16.37 | 0 |
| 2017-06-07 | $19.00 | $19.00 | $19.00 | $19.00 | $16.37 | 0 |
| 2017-06-06 | $19.00 | $19.00 | $19.00 | $19.00 | $16.37 | 200 |
| 2017-06-05 | $19.00 | $19.00 | $19.00 | $19.00 | $16.37 | 50 |
| 2017-06-02 | $19.00 | $19.00 | $19.00 | $19.00 | $16.37 | 1,555 |
| 2017-06-01 | $18.48 | $18.48 | $18.48 | $18.48 | $15.92 | 0 |
| 2017-05-31 | $18.48 | $18.48 | $18.48 | $18.48 | $15.92 | 2,000 |
| 2017-05-30 | $21.99 | $21.99 | $21.99 | $21.99 | $18.94 | 0 |
| 2017-05-26 | $21.99 | $21.99 | $21.99 | $21.99 | $18.94 | 0 |
| 2017-05-25 | $21.99 | $21.99 | $21.99 | $21.99 | $18.94 | 0 |
| 2017-05-24 | $21.99 | $21.99 | $21.99 | $21.99 | $18.94 | 300 |
| 2017-05-23 | $21.85 | $21.85 | $21.85 | $21.85 | $18.82 | 0 |
| 2017-05-22 | $21.85 | $21.85 | $21.85 | $21.85 | $18.82 | 0 |
| 2017-05-19 | $21.85 | $21.85 | $21.85 | $21.85 | $18.82 | 200 |
| 2017-05-18 | $21.50 | $21.50 | $21.50 | $21.50 | $18.52 | 0 |
| 2017-05-17 | $21.50 | $21.50 | $21.50 | $21.50 | $18.52 | 100 |
| 2017-05-16 | $21.99 | $21.99 | $21.99 | $21.99 | $18.94 | 300 |
| 2017-05-15 | $20.25 | $20.25 | $20.25 | $20.25 | $17.44 | 0 |
| 2017-05-12 | $20.25 | $20.25 | $20.25 | $20.25 | $17.44 | 0 |
| 2017-05-11 | $20.25 | $20.25 | $20.25 | $20.25 | $17.44 | 0 |
| 2017-05-10 | $20.25 | $20.25 | $20.25 | $20.25 | $17.44 | 900 |
| 2017-05-09 | $20.25 | $20.25 | $20.25 | $20.25 | $17.44 | 0 |
| 2017-05-08 | $20.25 | $20.25 | $20.25 | $20.25 | $17.44 | 1,000 |
| 2017-05-05 | $20.25 | $20.25 | $20.25 | $20.25 | $17.44 | 0 |
| 2017-05-04 | $20.25 | $20.25 | $20.25 | $20.25 | $17.44 | 0 |
| 2017-05-03 | $20.25 | $20.25 | $20.25 | $20.25 | $17.44 | 0 |
| 2017-05-02 | $20.25 | $20.25 | $20.25 | $20.25 | $17.44 | 0 |
| 2017-05-01 | $20.25 | $20.25 | $20.25 | $20.25 | $17.44 | 81 |
| 2017-04-28 | $20.25 | $20.25 | $20.25 | $20.25 | $17.44 | 300 |
| 2017-04-27 | $20.15 | $20.15 | $20.15 | $20.15 | $17.36 | 0 |
| 2017-04-26 | $20.15 | $20.15 | $20.15 | $20.15 | $17.36 | 1 |
| 2017-04-25 | $20.15 | $20.15 | $20.15 | $20.15 | $17.36 | 100 |
| 2017-04-24 | $20.15 | $20.15 | $20.15 | $20.15 | $17.36 | 500 |
| 2017-04-21 | $20.10 | $20.10 | $20.10 | $20.10 | $17.31 | 300 |
| 2017-04-20 | $20.05 | $20.05 | $20.05 | $20.05 | $17.27 | 30 |
| 2017-04-19 | $20.05 | $20.05 | $20.05 | $20.05 | $17.27 | 100 |
| 2017-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.23 | 0 |
| 2017-04-17 | $21.21 | $21.21 | $20.00 | $20.00 | $17.23 | 600 |
| 2017-04-13 | $21.00 | $21.00 | $21.00 | $21.00 | $18.09 | 100 |
| 2017-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $17.23 | 0 |
| 2017-04-11 | $20.00 | $20.00 | $20.00 | $20.00 | $17.23 | 1,400 |
| 2017-04-10 | $20.00 | $20.00 | $20.00 | $20.00 | $17.23 | 200 |
| 2017-04-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.23 | 200 |
| 2017-04-06 | $20.20 | $20.20 | $20.00 | $20.20 | $17.40 | 982 |
| 2017-04-05 | $20.15 | $20.15 | $20.15 | $20.15 | $17.36 | 873 |
| 2017-04-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.23 | 900 |
| 2017-04-03 | $20.00 | $20.00 | $20.00 | $20.00 | $17.23 | 200 |
| 2017-03-31 | $20.00 | $20.00 | $20.00 | $20.00 | $17.23 | 0 |
| 2017-03-30 | $20.00 | $20.00 | $20.00 | $20.00 | $17.23 | 0 |
| 2017-03-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.23 | 600 |
| 2017-03-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.09 | 0 |
| 2017-03-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.09 | 1,500 |
| 2017-03-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.09 | 90 |
| 2017-03-23 | $20.00 | $20.00 | $20.00 | $20.00 | $17.09 | 700 |
| 2017-03-22 | $20.00 | $20.00 | $20.00 | $20.00 | $17.09 | 2,100 |
| 2017-03-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.09 | 200 |
| 2017-03-20 | $19.50 | $19.50 | $19.50 | $19.50 | $16.66 | 250 |
| 2017-03-17 | $20.00 | $20.00 | $20.00 | $20.00 | $17.09 | 990 |
| 2017-03-16 | $18.55 | $18.55 | $18.55 | $18.55 | $15.85 | 0 |
| 2017-03-15 | $18.55 | $18.55 | $18.55 | $18.55 | $15.85 | 0 |
| 2017-03-14 | $18.55 | $18.55 | $18.55 | $18.55 | $15.85 | 0 |
| 2017-03-13 | $19.26 | $19.26 | $18.55 | $18.55 | $15.85 | 6,923 |
| 2017-03-10 | $20.00 | $20.00 | $20.00 | $20.00 | $17.09 | 0 |
| 2017-03-09 | $20.00 | $20.00 | $20.00 | $20.00 | $17.09 | 75 |
| 2017-03-08 | $20.00 | $20.00 | $20.00 | $20.00 | $17.09 | 8 |
| 2017-03-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.09 | 500 |
| 2017-03-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.09 | 300 |
| 2017-03-03 | $22.50 | $22.50 | $22.50 | $22.50 | $19.23 | 0 |
| 2017-03-02 | $22.50 | $22.50 | $22.50 | $22.50 | $19.23 | 0 |
| 2017-03-01 | $22.50 | $22.50 | $22.50 | $22.50 | $19.23 | 0 |
| 2017-02-28 | $22.50 | $22.50 | $22.50 | $22.50 | $19.23 | 0 |
| 2017-02-27 | $20.50 | $22.50 | $20.50 | $22.50 | $19.23 | 414 |
| 2017-02-24 | $20.25 | $20.25 | $20.25 | $20.25 | $17.30 | 10 |
| 2017-02-23 | $20.25 | $20.25 | $20.25 | $20.25 | $17.30 | 0 |
| 2017-02-22 | $19.90 | $20.25 | $19.90 | $20.25 | $17.30 | 1,010 |
| 2017-02-21 | $19.50 | $20.15 | $19.50 | $20.15 | $17.22 | 941 |
| 2017-02-17 | $19.25 | $19.25 | $19.25 | $19.25 | $16.45 | 100 |
| 2017-02-16 | $19.25 | $19.25 | $18.75 | $18.75 | $16.02 | 888 |
| 2017-02-15 | $19.25 | $19.25 | $19.25 | $19.25 | $16.45 | 0 |
| 2017-02-14 | $19.27 | $19.27 | $19.25 | $19.25 | $16.45 | 1,079 |
| 2017-02-13 | $19.25 | $19.25 | $19.25 | $19.25 | $16.45 | 0 |
| 2017-02-10 | $20.50 | $20.50 | $19.00 | $19.25 | $16.45 | 3,008 |
| 2017-02-09 | $20.75 | $20.79 | $19.20 | $19.20 | $16.41 | 440 |
| 2017-02-08 | $19.75 | $19.75 | $19.75 | $19.75 | $16.88 | 0 |
| 2017-02-07 | $19.75 | $19.75 | $19.75 | $19.75 | $16.88 | 300 |
| 2017-02-06 | $20.27 | $20.27 | $19.15 | $19.15 | $16.36 | 2,500 |
| 2017-02-03 | $22.00 | $22.00 | $22.00 | $22.00 | $18.80 | 0 |
| 2017-02-02 | $22.00 | $22.00 | $22.00 | $22.00 | $18.80 | 0 |
| 2017-02-01 | $22.00 | $22.00 | $22.00 | $22.00 | $18.80 | 0 |
| 2017-01-31 | $22.00 | $22.00 | $22.00 | $22.00 | $18.80 | 0 |
| 2017-01-30 | $22.00 | $22.00 | $22.00 | $22.00 | $18.80 | 83 |
| 2017-01-27 | $22.00 | $22.00 | $22.00 | $22.00 | $18.80 | 130 |
| 2017-01-26 | $21.02 | $21.02 | $21.02 | $21.02 | $17.96 | 17 |
| 2017-01-25 | $21.02 | $21.02 | $21.02 | $21.02 | $17.96 | 150 |
| 2017-01-24 | $22.20 | $22.20 | $22.20 | $22.20 | $18.97 | 0 |
| 2017-01-23 | $21.00 | $23.75 | $21.00 | $22.20 | $18.97 | 5,973 |
| 2017-01-20 | $21.49 | $21.49 | $21.49 | $21.49 | $18.36 | 0 |
| 2017-01-19 | $21.49 | $21.49 | $21.49 | $21.49 | $18.36 | 0 |
| 2017-01-18 | $21.49 | $21.49 | $21.49 | $21.49 | $18.36 | 0 |
| 2017-01-17 | $21.49 | $21.49 | $21.49 | $21.49 | $18.36 | 248 |
| 2017-01-13 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 0 |
| 2017-01-12 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 0 |
| 2017-01-11 | $18.50 | $18.50 | $18.50 | $18.50 | $15.81 | 100 |
| 2017-01-10 | $19.25 | $19.25 | $19.25 | $19.25 | $16.45 | 100 |
| 2017-01-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.24 | 179 |
| 2017-01-06 | $19.00 | $19.00 | $19.00 | $19.00 | $16.24 | 150 |
| 2017-01-05 | $18.99 | $18.99 | $18.99 | $18.99 | $16.23 | 0 |
| 2017-01-04 | $19.10 | $19.10 | $18.99 | $18.99 | $16.23 | 600 |
| 2017-01-03 | $19.00 | $19.00 | $19.00 | $19.00 | $16.24 | 0 |
| 2016-12-30 | $19.00 | $19.00 | $19.00 | $19.00 | $16.24 | 100 |
| 2016-12-29 | $18.70 | $18.70 | $18.70 | $18.70 | $15.98 | 0 |
| 2016-12-28 | $18.70 | $18.70 | $18.70 | $18.70 | $15.98 | 0 |
| 2016-12-27 | $18.96 | $18.96 | $18.70 | $18.70 | $15.85 | 840 |
| 2016-12-23 | $19.50 | $19.90 | $19.50 | $19.90 | $16.87 | 300 |
| 2016-12-22 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 0 |
| 2016-12-21 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 0 |
| 2016-12-20 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 0 |
| 2016-12-19 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 290 |
| 2016-12-16 | $18.92 | $18.92 | $18.92 | $18.92 | $16.04 | 0 |
| 2016-12-15 | $18.92 | $18.92 | $18.92 | $18.92 | $16.04 | 0 |
| 2016-12-14 | $18.92 | $18.92 | $18.92 | $18.92 | $16.04 | 0 |
| 2016-12-13 | $18.92 | $18.92 | $18.92 | $18.92 | $16.04 | 0 |
| 2016-12-12 | $18.92 | $18.92 | $18.92 | $18.92 | $16.04 | 0 |
| 2016-12-09 | $18.92 | $18.92 | $18.92 | $18.92 | $16.04 | 100 |
| 2016-12-08 | $18.20 | $18.20 | $18.20 | $18.20 | $15.43 | 0 |
| 2016-12-07 | $18.20 | $18.20 | $18.20 | $18.20 | $15.43 | 1 |
| 2016-12-06 | $18.20 | $18.20 | $18.20 | $18.20 | $15.43 | 0 |
| 2016-12-05 | $18.61 | $18.61 | $18.20 | $18.20 | $15.43 | 1,000 |
| 2016-12-02 | $19.00 | $19.00 | $18.61 | $18.61 | $15.78 | 278 |
| 2016-12-01 | $19.75 | $19.75 | $19.75 | $19.75 | $16.74 | 100 |
| 2016-11-30 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 100 |
| 2016-11-29 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 61 |
| 2016-11-28 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 0 |
| 2016-11-25 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 0 |
| 2016-11-23 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 101 |
| 2016-11-22 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 0 |
| 2016-11-21 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 0 |
| 2016-11-18 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 0 |
| 2016-11-17 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 0 |
| 2016-11-16 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 23 |
| 2016-11-15 | $19.00 | $20.00 | $19.00 | $20.00 | $16.95 | 2,567 |
| 2016-11-14 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 172 |
| 2016-11-11 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 0 |
| 2016-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 100 |
| 2016-11-09 | $18.51 | $18.51 | $18.51 | $18.51 | $15.69 | 0 |
| 2016-11-08 | $18.51 | $18.51 | $18.51 | $18.51 | $15.69 | 0 |
| 2016-11-07 | $18.51 | $18.51 | $18.51 | $18.51 | $15.69 | 0 |
| 2016-11-04 | $18.51 | $18.51 | $18.51 | $18.51 | $15.69 | 0 |
| 2016-11-03 | $18.51 | $18.51 | $18.51 | $18.51 | $15.69 | 0 |
| 2016-11-02 | $20.00 | $20.00 | $18.51 | $18.51 | $15.69 | 1,146 |
| 2016-11-01 | $21.50 | $21.50 | $21.50 | $21.50 | $18.23 | 79 |
| 2016-10-31 | $20.13 | $22.00 | $20.00 | $21.50 | $18.23 | 861 |
| 2016-10-28 | $18.50 | $18.50 | $18.50 | $18.50 | $15.68 | 0 |
| 2016-10-27 | $19.00 | $19.00 | $18.50 | $18.50 | $15.68 | 400 |
| 2016-10-26 | $19.25 | $19.25 | $19.25 | $19.25 | $16.32 | 1,001 |
| 2016-10-25 | $18.75 | $18.75 | $18.75 | $18.75 | $15.89 | 810 |
| 2016-10-24 | $18.74 | $18.75 | $18.74 | $18.75 | $15.89 | 988 |
| 2016-10-21 | $18.16 | $18.16 | $18.16 | $18.16 | $15.39 | 0 |
| 2016-10-20 | $18.95 | $18.95 | $18.16 | $18.16 | $15.39 | 348 |
| 2016-10-19 | $17.87 | $17.87 | $17.87 | $17.87 | $15.15 | 0 |
| 2016-10-18 | $17.87 | $17.87 | $17.87 | $17.87 | $15.15 | 0 |
| 2016-10-17 | $19.25 | $19.25 | $17.87 | $17.87 | $15.15 | 3,000 |
| 2016-10-14 | $19.31 | $19.31 | $19.31 | $19.31 | $16.37 | 464 |
| 2016-10-13 | $18.99 | $19.25 | $18.99 | $19.25 | $16.32 | 1,500 |
| 2016-10-12 | $18.01 | $18.01 | $18.01 | $18.01 | $15.27 | 0 |
| 2016-10-11 | $18.01 | $18.01 | $18.01 | $18.01 | $15.27 | 0 |
| 2016-10-10 | $18.01 | $18.01 | $18.01 | $18.01 | $15.27 | 0 |
| 2016-10-07 | $18.00 | $18.15 | $18.00 | $18.01 | $15.27 | 2,200 |
| 2016-10-06 | $18.25 | $18.25 | $18.25 | $18.25 | $15.47 | 200 |
| 2016-10-05 | $17.55 | $17.55 | $17.55 | $17.55 | $14.88 | 0 |
| 2016-10-04 | $17.55 | $17.55 | $17.55 | $17.55 | $14.88 | 0 |
| 2016-10-03 | $18.05 | $18.05 | $17.55 | $17.55 | $14.88 | 378 |
| 2016-09-30 | $18.30 | $18.30 | $18.30 | $18.30 | $15.51 | 100 |
| 2016-09-29 | $18.30 | $18.30 | $18.30 | $18.30 | $15.51 | 0 |
| 2016-09-28 | $18.30 | $18.30 | $18.30 | $18.30 | $15.51 | 0 |
| 2016-09-27 | $18.30 | $18.30 | $18.30 | $18.30 | $15.39 | 0 |
| 2016-09-26 | $18.30 | $18.30 | $18.30 | $18.30 | $15.39 | 29 |
| 2016-09-23 | $18.30 | $18.30 | $18.30 | $18.30 | $15.39 | 30 |
| 2016-09-22 | $18.30 | $18.30 | $18.30 | $18.30 | $15.39 | 0 |
| 2016-09-21 | $18.30 | $18.30 | $18.30 | $18.30 | $15.39 | 0 |
| 2016-09-20 | $18.30 | $18.30 | $18.30 | $18.30 | $15.39 | 100 |
| 2016-09-19 | $17.55 | $17.55 | $17.55 | $17.55 | $14.76 | 0 |
| 2016-09-16 | $17.55 | $17.55 | $17.55 | $17.55 | $14.76 | 0 |
| 2016-09-15 | $17.55 | $17.55 | $17.55 | $17.55 | $14.76 | 100 |
| 2016-09-14 | $18.30 | $18.30 | $18.30 | $18.30 | $15.39 | 0 |
| 2016-09-13 | $18.30 | $18.30 | $18.25 | $18.30 | $15.39 | 1,229 |
| 2016-09-12 | $18.30 | $18.30 | $18.30 | $18.30 | $15.39 | 50 |
| 2016-09-09 | $18.52 | $18.52 | $18.30 | $18.30 | $15.39 | 900 |
| 2016-09-08 | $18.10 | $18.10 | $18.10 | $18.10 | $15.22 | 0 |
| 2016-09-07 | $18.10 | $18.10 | $18.10 | $18.10 | $15.22 | 0 |
| 2016-09-06 | $18.10 | $18.10 | $18.10 | $18.10 | $15.22 | 0 |
| 2016-09-02 | $18.10 | $18.10 | $18.10 | $18.10 | $15.22 | 0 |
| 2016-09-01 | $18.10 | $18.10 | $18.10 | $18.10 | $15.22 | 406 |
| 2016-08-31 | $18.80 | $18.80 | $18.50 | $18.50 | $15.56 | 250 |
| 2016-08-30 | $19.24 | $19.24 | $19.24 | $19.24 | $16.18 | 150 |
| 2016-08-29 | $19.49 | $19.49 | $19.49 | $19.49 | $16.39 | 0 |
| 2016-08-26 | $19.49 | $19.49 | $19.49 | $19.49 | $16.39 | 0 |
| 2016-08-25 | $19.49 | $19.49 | $19.49 | $19.49 | $16.39 | 0 |
| 2016-08-24 | $18.31 | $19.49 | $17.75 | $19.49 | $16.39 | 727 |
| 2016-08-23 | $19.50 | $19.50 | $19.50 | $19.50 | $16.40 | 100 |
| 2016-08-22 | $18.30 | $18.30 | $17.34 | $18.30 | $15.39 | 7,549 |
| 2016-08-19 | $18.00 | $18.00 | $18.00 | $18.00 | $15.13 | 0 |
| 2016-08-18 | $18.00 | $18.00 | $18.00 | $18.00 | $15.13 | 0 |
| 2016-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $15.13 | 0 |
| 2016-08-16 | $18.00 | $18.00 | $18.00 | $18.00 | $15.13 | 575 |
| 2016-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $15.13 | 0 |
| 2016-08-12 | $18.30 | $18.30 | $18.00 | $18.00 | $15.13 | 1,300 |
| 2016-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $15.13 | 210 |
| 2016-08-10 | $18.00 | $18.00 | $18.00 | $18.00 | $15.13 | 0 |
| 2016-08-09 | $18.00 | $18.00 | $18.00 | $18.00 | $15.13 | 0 |
| 2016-08-08 | $18.00 | $18.00 | $18.00 | $18.00 | $15.13 | 0 |
| 2016-08-05 | $18.00 | $18.00 | $18.00 | $18.00 | $15.13 | 0 |
| 2016-08-04 | $18.00 | $18.00 | $18.00 | $18.00 | $15.13 | 0 |
| 2016-08-03 | $18.00 | $18.00 | $18.00 | $18.00 | $15.13 | 100 |
| 2016-08-02 | $18.00 | $18.00 | $18.00 | $18.00 | $15.13 | 0 |
| 2016-08-01 | $18.04 | $18.04 | $18.00 | $18.00 | $15.13 | 800 |
| 2016-07-29 | $18.20 | $18.20 | $18.20 | $18.20 | $15.30 | 0 |
| 2016-07-28 | $18.09 | $18.20 | $18.00 | $18.20 | $15.30 | 4,300 |
| 2016-07-27 | $18.10 | $18.10 | $18.10 | $18.10 | $15.22 | 1,050 |
| 2016-07-26 | $18.15 | $18.20 | $18.15 | $18.15 | $15.26 | 650 |
| 2016-07-25 | $18.25 | $18.25 | $18.25 | $18.25 | $15.35 | 400 |
| 2016-07-22 | $19.00 | $19.00 | $19.00 | $19.00 | $15.98 | 0 |
| 2016-07-21 | $19.00 | $19.00 | $19.00 | $19.00 | $15.98 | 204 |
| 2016-07-20 | $20.50 | $20.50 | $20.50 | $20.50 | $17.24 | 0 |
| 2016-07-19 | $20.50 | $20.50 | $20.50 | $20.50 | $17.24 | 250 |
| 2016-07-18 | $19.25 | $19.25 | $19.25 | $19.25 | $16.19 | 1 |
| 2016-07-15 | $20.69 | $20.69 | $19.25 | $19.25 | $16.19 | 547 |
| 2016-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $15.98 | 259 |
| 2016-07-13 | $18.25 | $18.25 | $18.25 | $18.25 | $15.35 | 0 |
| 2016-07-12 | $18.25 | $18.25 | $18.25 | $18.25 | $15.35 | 100 |
| 2016-07-11 | $18.60 | $19.80 | $18.40 | $18.40 | $15.47 | 600 |
| 2016-07-08 | $18.25 | $18.60 | $18.25 | $18.40 | $15.47 | 929 |
| 2016-07-07 | $18.25 | $18.25 | $18.25 | $18.25 | $15.35 | 311 |
| 2016-07-06 | $17.35 | $17.35 | $17.35 | $17.35 | $14.59 | 0 |
| 2016-07-05 | $17.35 | $17.35 | $17.35 | $17.35 | $14.59 | 40 |
| 2016-07-01 | $17.35 | $17.35 | $17.35 | $17.35 | $14.59 | 0 |
| 2016-06-30 | $17.35 | $17.35 | $17.35 | $17.35 | $14.59 | 0 |
| 2016-06-29 | $17.35 | $17.35 | $17.35 | $17.35 | $14.59 | 0 |
| 2016-06-28 | $17.35 | $17.35 | $17.35 | $17.35 | $14.59 | 100 |
| 2016-06-27 | $17.50 | $17.50 | $17.50 | $17.50 | $14.59 | 0 |
| 2016-06-24 | $17.50 | $17.50 | $17.50 | $17.50 | $14.59 | 0 |
| 2016-06-23 | $17.50 | $17.50 | $17.50 | $17.50 | $14.59 | 100 |
| 2016-06-22 | $17.50 | $17.50 | $17.50 | $17.50 | $14.59 | 100 |
| 2016-06-21 | $17.00 | $17.00 | $17.00 | $17.00 | $14.17 | 1,261 |
| 2016-06-20 | $16.70 | $16.80 | $16.70 | $16.80 | $14.00 | 423 |
| 2016-06-17 | $16.70 | $16.70 | $16.52 | $16.52 | $13.77 | 11,577 |
| 2016-06-16 | $16.50 | $16.50 | $16.50 | $16.50 | $13.75 | 700 |
| 2016-06-15 | $16.50 | $16.50 | $16.50 | $16.50 | $13.75 | 1,352 |
| 2016-06-14 | $16.70 | $16.70 | $16.52 | $16.52 | $13.77 | 1,370 |
| 2016-06-13 | $16.50 | $16.50 | $16.50 | $16.50 | $13.75 | 3,000 |
| 2016-06-10 | $16.51 | $16.51 | $16.51 | $16.51 | $13.76 | 2,000 |
| 2016-06-09 | $16.50 | $16.50 | $16.50 | $16.50 | $13.75 | 2,500 |
| 2016-06-08 | $16.69 | $16.70 | $16.50 | $16.50 | $13.75 | 2,500 |
| 2016-06-07 | $16.26 | $16.26 | $16.26 | $16.26 | $13.55 | 0 |
| 2016-06-06 | $16.26 | $16.26 | $16.26 | $16.26 | $13.55 | 200 |
| 2016-06-03 | $16.25 | $16.25 | $16.25 | $16.25 | $13.55 | 0 |
| 2016-06-02 | $16.25 | $16.25 | $16.25 | $16.25 | $13.55 | 0 |
| 2016-06-01 | $16.25 | $16.25 | $16.25 | $16.25 | $13.55 | 11 |
| 2016-05-31 | $16.25 | $16.25 | $16.25 | $16.25 | $13.55 | 0 |
| 2016-05-27 | $16.25 | $16.25 | $16.25 | $16.25 | $13.55 | 400 |
| 2016-05-26 | $16.25 | $16.25 | $16.25 | $16.25 | $13.55 | 0 |
| 2016-05-25 | $16.25 | $16.25 | $16.25 | $16.25 | $13.55 | 0 |
| 2016-05-24 | $16.00 | $16.25 | $15.96 | $16.25 | $13.55 | 1,577 |
| 2016-05-23 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-05-20 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-05-19 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-05-18 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-05-17 | $16.02 | $16.02 | $16.00 | $16.00 | $13.34 | 350 |
| 2016-05-16 | $16.10 | $16.10 | $16.10 | $16.10 | $13.42 | 342 |
| 2016-05-13 | $16.10 | $16.10 | $16.10 | $16.10 | $13.42 | 400 |
| 2016-05-12 | $16.25 | $16.25 | $16.25 | $16.25 | $13.55 | 0 |
| 2016-05-11 | $16.25 | $16.25 | $16.25 | $16.25 | $13.55 | 300 |
| 2016-05-10 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-05-09 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-05-06 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-05-05 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-05-04 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-05-03 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-04-29 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-04-28 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 100 |
| 2016-04-27 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-04-26 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 5 |
| 2016-04-25 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-04-22 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-04-21 | $16.05 | $16.05 | $15.35 | $16.00 | $13.34 | 2,712 |
| 2016-04-20 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-04-19 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-04-18 | $16.00 | $16.00 | $16.00 | $16.00 | $13.34 | 0 |
| 2016-04-15 | $16.74 | $16.74 | $16.00 | $16.00 | $13.34 | 945 |
| 2016-04-14 | $16.65 | $16.74 | $16.65 | $16.74 | $13.95 | 4,900 |
| 2016-04-13 | $16.65 | $16.65 | $16.00 | $16.00 | $13.34 | 592 |
| 2016-04-12 | $16.50 | $16.50 | $16.50 | $16.50 | $13.75 | 8 |
| 2016-04-11 | $16.50 | $16.50 | $16.50 | $16.50 | $13.75 | 104 |
| 2016-04-08 | $15.80 | $15.80 | $15.80 | $15.80 | $13.17 | 0 |
| 2016-04-07 | $15.80 | $15.80 | $15.80 | $15.80 | $13.17 | 0 |
| 2016-04-06 | $15.80 | $15.80 | $15.80 | $15.80 | $13.17 | 0 |
| 2016-04-05 | $15.80 | $15.80 | $15.80 | $15.80 | $13.17 | 0 |
| 2016-04-04 | $15.80 | $15.80 | $15.80 | $15.80 | $13.17 | 2 |
| 2016-04-01 | $15.95 | $15.95 | $15.95 | $15.95 | $13.30 | 0 |
| 2016-03-31 | $15.95 | $15.95 | $15.95 | $15.95 | $13.30 | 0 |
| 2016-03-30 | $15.95 | $15.95 | $15.95 | $15.95 | $13.30 | 0 |
| 2016-03-29 | $15.95 | $15.95 | $15.95 | $15.95 | $13.30 | 0 |
| 2016-03-28 | $15.95 | $15.95 | $15.95 | $15.95 | $13.17 | 190 |
| 2016-03-24 | $15.90 | $15.90 | $15.90 | $15.90 | $13.13 | 75 |
| 2016-03-23 | $15.90 | $15.90 | $15.90 | $15.90 | $13.13 | 28 |
| 2016-03-22 | $16.00 | $16.00 | $15.90 | $15.90 | $13.13 | 2,000 |
| 2016-03-21 | $16.05 | $16.05 | $16.05 | $16.05 | $13.26 | 272 |
| 2016-03-18 | $16.50 | $16.50 | $16.50 | $16.50 | $13.63 | 0 |
| 2016-03-17 | $16.50 | $16.50 | $16.50 | $16.50 | $13.63 | 0 |
| 2016-03-16 | $16.50 | $16.50 | $16.50 | $16.50 | $13.63 | 350 |
| 2016-03-15 | $16.45 | $16.45 | $16.45 | $16.45 | $13.59 | 200 |
| 2016-03-14 | $16.05 | $16.05 | $16.05 | $16.05 | $13.26 | 150 |
| 2016-03-11 | $15.95 | $15.95 | $15.95 | $15.95 | $13.17 | 0 |
| 2016-03-10 | $15.95 | $15.95 | $15.95 | $15.95 | $13.17 | 0 |
| 2016-03-09 | $15.95 | $15.95 | $15.95 | $15.95 | $13.17 | 100 |
| 2016-03-08 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 300 |
| 2016-03-07 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 70 |
| 2016-03-04 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 0 |
| 2016-03-03 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 10 |
| 2016-03-02 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 200 |
| 2016-03-01 | $15.66 | $15.66 | $15.66 | $15.66 | $12.93 | 0 |
| 2016-02-29 | $15.66 | $15.66 | $15.66 | $15.66 | $12.93 | 0 |
| 2016-02-26 | $15.66 | $15.66 | $15.66 | $15.66 | $12.93 | 960 |
| 2016-02-25 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 0 |
| 2016-02-24 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 50 |
| 2016-02-23 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 0 |
| 2016-02-22 | $15.56 | $16.15 | $15.56 | $16.00 | $13.21 | 400 |
| 2016-02-19 | $16.48 | $16.48 | $16.48 | $16.48 | $13.61 | 248 |
| 2016-02-18 | $15.75 | $15.75 | $15.75 | $15.75 | $13.01 | 0 |
| 2016-02-17 | $15.75 | $15.75 | $15.75 | $15.75 | $13.01 | 100 |
| 2016-02-16 | $15.09 | $15.09 | $15.09 | $15.09 | $12.46 | 143 |
| 2016-02-12 | $15.37 | $15.60 | $15.37 | $15.60 | $12.88 | 639 |
| 2016-02-11 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 0 |
| 2016-02-10 | $16.67 | $16.67 | $14.50 | $16.00 | $13.21 | 3,820 |
| 2016-02-09 | $16.25 | $16.25 | $16.25 | $16.25 | $13.42 | 0 |
| 2016-02-08 | $16.25 | $16.25 | $16.25 | $16.25 | $13.42 | 0 |
| 2016-02-05 | $16.25 | $16.25 | $16.25 | $16.25 | $13.42 | 95 |
| 2016-02-04 | $16.25 | $16.25 | $16.25 | $16.25 | $13.42 | 0 |
| 2016-02-03 | $16.25 | $16.25 | $16.25 | $16.25 | $13.42 | 2,000 |
| 2016-02-02 | $16.10 | $16.10 | $16.10 | $16.10 | $13.30 | 500 |
| 2016-02-01 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 0 |
| 2016-01-29 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 0 |
| 2016-01-28 | $16.05 | $16.05 | $16.00 | $16.00 | $13.21 | 1,000 |
| 2016-01-27 | $16.05 | $16.05 | $16.05 | $16.05 | $13.26 | 0 |
| 2016-01-26 | $16.05 | $16.05 | $16.05 | $16.05 | $13.26 | 0 |
| 2016-01-25 | $16.05 | $16.05 | $16.05 | $16.05 | $13.26 | 203 |
| 2016-01-22 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 669 |
| 2016-01-21 | $16.50 | $16.50 | $16.50 | $16.50 | $13.63 | 0 |
| 2016-01-20 | $16.51 | $16.51 | $16.50 | $16.50 | $13.63 | 200 |
| 2016-01-19 | $18.50 | $18.50 | $18.50 | $18.50 | $15.28 | 0 |
| 2016-01-15 | $16.95 | $18.50 | $16.95 | $18.50 | $15.28 | 788 |
| 2016-01-14 | $16.25 | $16.25 | $16.25 | $16.25 | $13.42 | 0 |
| 2016-01-13 | $16.25 | $16.25 | $16.25 | $16.25 | $13.42 | 153 |
| 2016-01-12 | $16.10 | $16.10 | $16.10 | $16.10 | $13.30 | 250 |
| 2016-01-11 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 0 |
| 2016-01-08 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 0 |
| 2016-01-07 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 0 |
| 2016-01-06 | $16.00 | $16.00 | $16.00 | $16.00 | $13.21 | 650 |
| 2016-01-05 | $15.62 | $15.62 | $15.61 | $15.61 | $12.89 | 250 |
| 2016-01-04 | $15.70 | $15.70 | $15.70 | $15.70 | $12.97 | 105 |
| 2015-12-31 | $16.36 | $16.36 | $16.36 | $16.36 | $13.51 | 0 |
| 2015-12-30 | $16.36 | $16.36 | $16.36 | $16.36 | $13.51 | 42 |
| 2015-12-29 | $16.50 | $16.50 | $16.50 | $16.50 | $13.63 | 0 |
| 2015-12-28 | $16.50 | $16.50 | $16.50 | $16.50 | $13.51 | 0 |
| 2015-12-24 | $16.50 | $16.50 | $16.50 | $16.50 | $13.51 | 0 |
| 2015-12-23 | $16.50 | $16.50 | $16.50 | $16.50 | $13.51 | 0 |
| 2015-12-22 | $16.50 | $16.50 | $16.50 | $16.50 | $13.51 | 60 |
| 2015-12-21 | $16.00 | $16.50 | $16.00 | $16.50 | $13.51 | 867 |
| 2015-12-18 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 665 |
| 2015-12-17 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 0 |
| 2015-12-16 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 0 |
| 2015-12-15 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 0 |
| 2015-12-14 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 46 |
| 2015-12-11 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 0 |
| 2015-12-10 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 500 |
| 2015-12-09 | $16.70 | $16.70 | $15.85 | $15.85 | $12.98 | 1,000 |
| 2015-12-08 | $16.90 | $16.90 | $16.90 | $16.90 | $13.84 | 193 |
| 2015-12-07 | $16.95 | $16.95 | $16.95 | $16.95 | $13.88 | 0 |
| 2015-12-04 | $16.95 | $16.95 | $16.95 | $16.95 | $13.88 | 0 |
| 2015-12-03 | $16.80 | $16.95 | $16.80 | $16.95 | $13.88 | 1,110 |
| 2015-12-02 | $17.14 | $17.14 | $16.78 | $16.78 | $13.74 | 200 |
| 2015-12-01 | $16.74 | $16.74 | $16.74 | $16.74 | $13.70 | 0 |
| 2015-11-30 | $16.74 | $16.74 | $16.74 | $16.74 | $13.70 | 0 |
| 2015-11-27 | $16.74 | $16.74 | $16.74 | $16.74 | $13.70 | 0 |
| 2015-11-25 | $16.74 | $16.74 | $16.74 | $16.74 | $13.70 | 0 |
| 2015-11-24 | $16.74 | $16.74 | $16.74 | $16.74 | $13.70 | 0 |
| 2015-11-23 | $16.74 | $16.74 | $16.74 | $16.74 | $13.70 | 300 |
| 2015-11-20 | $16.50 | $16.74 | $16.50 | $16.74 | $13.70 | 1,400 |
| 2015-11-19 | $16.60 | $16.60 | $16.60 | $16.60 | $13.59 | 0 |
| 2015-11-18 | $16.60 | $16.60 | $16.60 | $16.60 | $13.59 | 0 |
| 2015-11-17 | $16.60 | $16.60 | $16.60 | $16.60 | $13.59 | 500 |
| 2015-11-16 | $16.60 | $16.60 | $16.60 | $16.60 | $13.59 | 0 |
| 2015-11-13 | $16.60 | $16.60 | $16.60 | $16.60 | $13.59 | 0 |
| 2015-11-12 | $16.60 | $16.60 | $16.60 | $16.60 | $13.59 | 745 |
| 2015-11-11 | $16.60 | $16.60 | $16.60 | $16.60 | $13.59 | 1,000 |
| 2015-11-10 | $16.60 | $16.60 | $16.60 | $16.60 | $13.59 | 0 |
| 2015-11-09 | $16.60 | $16.60 | $16.60 | $16.60 | $13.59 | 500 |
| 2015-11-06 | $16.60 | $16.60 | $16.60 | $16.60 | $13.59 | 1,341 |
| 2015-11-05 | $16.60 | $16.60 | $16.60 | $16.60 | $13.59 | 10 |
| 2015-11-04 | $16.60 | $16.60 | $16.60 | $16.60 | $13.59 | 220 |
| 2015-11-03 | $16.75 | $16.75 | $16.75 | $16.75 | $13.71 | 0 |
| 2015-11-02 | $16.75 | $16.75 | $16.75 | $16.75 | $13.71 | 0 |
| 2015-10-30 | $16.43 | $16.75 | $16.43 | $16.75 | $13.71 | 700 |
| 2015-10-29 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 0 |
| 2015-10-28 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 478 |
| 2015-10-27 | $15.95 | $16.00 | $15.95 | $15.95 | $13.06 | 1,004 |
| 2015-10-26 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 120 |
| 2015-10-23 | $15.99 | $15.99 | $15.99 | $15.99 | $13.09 | 100 |
| 2015-10-22 | $16.00 | $16.00 | $15.85 | $16.00 | $13.10 | 887 |
| 2015-10-21 | $16.00 | $16.00 | $15.90 | $15.90 | $13.02 | 1,100 |
| 2015-10-20 | $15.91 | $15.91 | $15.91 | $15.91 | $13.02 | 0 |
| 2015-10-19 | $15.91 | $15.91 | $15.91 | $15.91 | $13.02 | 0 |
| 2015-10-16 | $15.91 | $15.91 | $15.91 | $15.91 | $13.02 | 401 |
| 2015-10-15 | $16.50 | $16.50 | $16.50 | $16.50 | $13.51 | 526 |
| 2015-10-14 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 600 |
| 2015-10-13 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 7 |
| 2015-10-12 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 50 |
| 2015-10-09 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 0 |
| 2015-10-08 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 50 |
| 2015-10-07 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 0 |
| 2015-10-06 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 0 |
| 2015-10-05 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 56 |
| 2015-10-02 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 0 |
| 2015-10-01 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 0 |
| 2015-09-30 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 0 |
| 2015-09-29 | $16.00 | $16.00 | $16.00 | $16.00 | $13.10 | 368 |
| 2015-09-28 | $16.15 | $16.35 | $16.15 | $16.25 | $13.30 | 1,410 |
| 2015-09-25 | $16.40 | $16.40 | $16.40 | $16.40 | $13.31 | 0 |
| 2015-09-24 | $16.40 | $16.40 | $16.40 | $16.40 | $13.31 | 0 |
| 2015-09-23 | $16.40 | $16.40 | $16.40 | $16.40 | $13.31 | 0 |
| 2015-09-22 | $16.40 | $16.40 | $16.40 | $16.40 | $13.31 | 0 |
| 2015-09-21 | $16.40 | $16.40 | $16.40 | $16.40 | $13.31 | 1,250 |
| 2015-09-18 | $16.50 | $16.50 | $16.50 | $16.50 | $13.39 | 200 |
| 2015-09-17 | $16.50 | $16.50 | $16.50 | $16.50 | $13.39 | 0 |
| 2015-09-16 | $16.50 | $16.50 | $16.50 | $16.50 | $13.39 | 150 |
| 2015-09-15 | $16.50 | $16.50 | $16.50 | $16.50 | $13.39 | 0 |
| 2015-09-14 | $16.50 | $16.50 | $16.50 | $16.50 | $13.39 | 500 |
| 2015-09-11 | $15.85 | $15.85 | $15.85 | $15.85 | $12.86 | 0 |
| 2015-09-10 | $15.85 | $15.85 | $15.85 | $15.85 | $12.86 | 7 |
| 2015-09-09 | $15.85 | $15.85 | $15.85 | $15.85 | $12.86 | 0 |
| 2015-09-08 | $16.20 | $16.25 | $15.85 | $15.85 | $12.86 | 1,350 |
Corning Natural Gas Holding Corp (CNIG) News Headlines
Recent Corning Natural Gas Holding Corp (CNIG) News
Similar Companies to Corning Natural Gas Holding Corp (CNIG) 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 | -- | -- | -- |