Citizens Bancorp (Corvallis Oregon) (CZBC) Exchange: PINK
Data as of May 6, 2024
$10.59 ($0.00) 0.00%
Citizens Bancorp (Corvallis Oregon) - Daily Information
Click for more stock information on Citizens Bancorp (Corvallis Oregon).| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $10.59 |
| Previous Close | $10.59 |
| High | $10.59 |
| Low | $10.59 |
| Adjusted Open | $10.59 |
| Previous Adjusted Close | $10.59 |
| Adjusted High | $10.59 |
| Adjusted Low | $10.59 |
About Citizens Bancorp (Corvallis Oregon) (CZBC)
No Description Available
Invest in Citizens Bancorp (Corvallis Oregon) (CZBC)
Historical Stock Data for Citizens Bancorp (Corvallis Oregon) (CZBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2024-05-02 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2024-05-01 | $10.16 | $10.69 | $10.10 | $10.59 | $10.59 | 2,000 |
| 2024-04-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-04-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-04-26 | $10.69 | $11.07 | $10.43 | $10.75 | $10.75 | 3,200 |
| 2024-04-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-12 | $10.69 | $11.00 | $10.69 | $11.00 | $11.00 | 200 |
| 2024-04-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-04-10 | $10.69 | $10.99 | $10.69 | $10.99 | $10.99 | 200 |
| 2024-04-09 | $10.75 | $11.00 | $10.75 | $11.00 | $11.00 | 6,200 |
| 2024-04-08 | $10.75 | $11.00 | $10.75 | $11.00 | $11.00 | 6,200 |
| 2024-04-05 | $11.00 | $11.15 | $11.00 | $11.15 | $11.15 | 500 |
| 2024-04-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 84 |
| 2024-04-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 84 |
| 2024-04-02 | $11.00 | $11.00 | $10.69 | $10.99 | $10.99 | 751 |
| 2024-04-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2024-03-28 | $11.16 | $11.49 | $10.05 | $10.05 | $10.05 | 16,595 |
| 2024-03-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-03-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-03-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1 |
| 2024-03-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-03-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-03-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1 |
| 2024-03-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 451 |
| 2024-03-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-03-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-03-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-03-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,100 |
| 2024-03-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-03-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-03-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,100 |
| 2024-03-07 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 2 |
| 2024-03-06 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2024-03-05 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2024-03-04 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 1 |
| 2024-03-01 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2024-02-29 | $11.40 | $11.74 | $11.40 | $11.74 | $11.74 | 754 |
| 2024-02-28 | $11.10 | $11.74 | $11.10 | $11.74 | $11.74 | 3,949 |
| 2024-02-27 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2024-02-26 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 280 |
| 2024-02-23 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2024-02-22 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2024-02-21 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 530 |
| 2024-02-20 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2024-02-16 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2024-02-15 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2024-02-14 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2024-02-13 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2024-02-12 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2024-02-09 | $11.03 | $11.73 | $11.03 | $11.73 | $11.73 | 300 |
| 2024-02-08 | $11.04 | $11.74 | $11.04 | $11.74 | $11.74 | 1,000 |
| 2024-02-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-02-06 | $11.75 | $11.75 | $11.70 | $11.70 | $11.70 | 300 |
| 2024-02-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-02-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-02-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-01-31 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-01-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-01-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-01-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 611 |
| 2024-01-25 | $11.87 | $11.87 | $11.70 | $11.87 | $11.87 | 511 |
| 2024-01-24 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2024-01-23 | $11.50 | $11.88 | $11.00 | $11.87 | $11.87 | 57,933 |
| 2024-01-22 | $11.96 | $11.96 | $11.87 | $11.87 | $11.87 | 650 |
| 2024-01-19 | $11.86 | $11.90 | $11.86 | $11.90 | $11.90 | 500 |
| 2024-01-18 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2024-01-17 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2024-01-16 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 1 |
| 2024-01-12 | $11.50 | $11.86 | $11.50 | $11.86 | $11.86 | 1,653 |
| 2024-01-11 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2024-01-10 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2024-01-09 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2024-01-08 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2024-01-05 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2024-01-04 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2024-01-03 | $11.58 | $11.97 | $11.58 | $11.97 | $11.97 | 400 |
| 2024-01-02 | $10.90 | $11.98 | $10.90 | $11.98 | $11.98 | 384 |
| 2023-12-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2023-12-28 | $10.57 | $11.81 | $10.57 | $11.81 | $11.81 | 2,291 |
| 2023-12-27 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2023-12-26 | $10.56 | $11.98 | $10.56 | $11.98 | $11.98 | 1,500 |
| 2023-12-22 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2023-12-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2023-12-20 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2023-12-19 | $11.02 | $11.99 | $10.75 | $11.99 | $11.99 | 10,778 |
| 2023-12-18 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2023-12-15 | $11.03 | $11.99 | $11.03 | $11.99 | $11.99 | 10,778 |
| 2023-12-14 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2023-12-13 | $10.63 | $12.00 | $10.63 | $11.99 | $11.99 | 400 |
| 2023-12-12 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2023-12-11 | $10.65 | $11.99 | $10.65 | $11.99 | $11.99 | 2,100 |
| 2023-12-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.65 | 0 |
| 2023-12-07 | $10.87 | $12.50 | $10.87 | $11.99 | $11.65 | 3,484 |
| 2023-12-06 | $11.89 | $11.89 | $11.89 | $11.89 | $11.55 | 0 |
| 2023-12-05 | $11.89 | $11.89 | $11.89 | $11.89 | $11.55 | 0 |
| 2023-12-04 | $11.89 | $11.89 | $11.89 | $11.89 | $11.55 | 0 |
| 2023-12-01 | $11.89 | $11.89 | $11.89 | $11.89 | $11.55 | 0 |
| 2023-11-30 | $11.89 | $11.89 | $11.89 | $11.89 | $11.55 | 0 |
| 2023-11-29 | $11.89 | $11.89 | $11.89 | $11.89 | $11.55 | 0 |
| 2023-11-28 | $11.89 | $11.89 | $11.89 | $11.89 | $11.55 | 0 |
| 2023-11-27 | $11.89 | $11.89 | $11.89 | $11.89 | $11.55 | 0 |
| 2023-11-24 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2023-11-22 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2023-11-21 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2023-11-20 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2023-11-17 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2023-11-16 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2023-11-15 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2023-11-14 | $10.77 | $11.89 | $10.77 | $11.89 | $11.89 | 800 |
| 2023-11-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-11-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-11-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-11-08 | $10.77 | $11.90 | $10.77 | $11.90 | $11.90 | 5,500 |
| 2023-11-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-11-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-11-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-11-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-11-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-31 | $10.68 | $12.00 | $10.68 | $12.00 | $12.00 | 6,195 |
| 2023-08-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-08-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1 |
| 2023-08-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-08-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-08-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-08-23 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-08-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-08-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-08-18 | $11.00 | $11.70 | $11.00 | $11.70 | $11.70 | 1,900 |
| 2023-08-17 | $10.87 | $11.76 | $10.87 | $11.76 | $11.76 | 1,100 |
| 2023-08-16 | $10.80 | $11.90 | $10.80 | $11.90 | $11.90 | 2,751 |
| 2023-08-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-08-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 13 |
| 2023-08-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-08-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-08-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-08-08 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-08-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-08-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-08-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-08-02 | $11.01 | $11.90 | $11.01 | $11.90 | $11.90 | 1,200 |
| 2023-08-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 100 |
| 2023-07-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-07-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-07-27 | $11.52 | $12.00 | $11.25 | $12.00 | $12.00 | 14,650 |
| 2023-07-26 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2023-07-25 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2023-07-24 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2023-07-21 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2023-07-20 | $11.49 | $11.71 | $11.49 | $11.71 | $11.71 | 2,028 |
| 2023-07-19 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-07-18 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-07-17 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-07-14 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-07-13 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-07-12 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-07-11 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-07-10 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-07-07 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-07-06 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-07-05 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-07-03 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 1 |
| 2023-06-30 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-06-29 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-06-28 | $11.01 | $11.84 | $11.00 | $11.84 | $11.84 | 1,114 |
| 2023-06-27 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 100 |
| 2023-06-26 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-06-23 | $11.01 | $11.84 | $11.00 | $11.84 | $11.84 | 5,408 |
| 2023-06-22 | $10.91 | $11.90 | $10.91 | $11.90 | $11.90 | 5,097 |
| 2023-06-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-06-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-06-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-06-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-06-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-06-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-06-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-06-09 | $11.00 | $11.90 | $11.00 | $11.90 | $11.90 | 1,600 |
| 2023-06-08 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-06-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-06-06 | $11.90 | $11.90 | $11.00 | $11.90 | $11.90 | 382 |
| 2023-06-05 | $11.08 | $11.80 | $10.83 | $10.83 | $10.83 | 1,310 |
| 2023-06-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 5 |
| 2023-06-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-05-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 800 |
| 2023-05-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-05-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-05-25 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-05-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-05-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-05-22 | $10.65 | $11.99 | $10.65 | $11.90 | $11.90 | 800 |
| 2023-05-19 | $10.80 | $11.90 | $10.75 | $11.90 | $11.90 | 2,800 |
| 2023-05-18 | $10.81 | $12.00 | $10.81 | $12.00 | $12.00 | 1,254 |
| 2023-05-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 500 |
| 2023-05-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,000 |
| 2023-05-05 | $11.00 | $11.00 | $10.75 | $10.75 | $10.75 | 210 |
| 2023-05-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 200 |
| 2023-05-03 | $11.75 | $13.80 | $11.00 | $13.80 | $13.80 | 1,201 |
| 2023-05-02 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 5 |
| 2023-05-01 | $12.54 | $13.88 | $12.54 | $13.88 | $13.88 | 310 |
| 2023-04-28 | $12.05 | $14.00 | $12.05 | $13.89 | $13.89 | 1,656 |
| 2023-04-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 675 |
| 2023-04-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2023-04-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 923 |
| 2023-04-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 6 |
| 2023-04-21 | $11.10 | $12.00 | $11.10 | $12.00 | $12.00 | 401 |
| 2023-04-20 | $11.25 | $12.00 | $11.25 | $12.00 | $12.00 | 1,970 |
| 2023-04-19 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2023-04-18 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2023-04-17 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2023-04-14 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2023-04-13 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2023-04-12 | $11.23 | $12.27 | $11.00 | $12.27 | $12.27 | 503 |
| 2023-04-11 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 1 |
| 2023-04-10 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 3 |
| 2023-04-06 | $11.20 | $12.28 | $11.20 | $12.28 | $12.28 | 6,570 |
| 2023-04-05 | $10.89 | $12.29 | $10.89 | $12.28 | $12.28 | 500 |
| 2023-04-04 | $11.48 | $12.39 | $11.12 | $12.29 | $12.29 | 1,400 |
| 2023-04-03 | $11.05 | $12.60 | $11.05 | $12.29 | $12.29 | 3,405 |
| 2023-03-31 | $11.00 | $12.60 | $11.00 | $12.60 | $12.60 | 2,900 |
| 2023-03-30 | $11.05 | $13.89 | $11.00 | $12.75 | $12.75 | 2,203 |
| 2023-03-29 | $11.02 | $12.75 | $11.02 | $12.75 | $12.75 | 300 |
| 2023-03-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-03-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-03-24 | $10.98 | $12.00 | $10.98 | $12.00 | $12.00 | 1,534 |
| 2023-03-23 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-03-22 | $10.61 | $11.35 | $10.61 | $11.35 | $11.35 | 700 |
| 2023-03-21 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 50 |
| 2023-03-20 | $11.45 | $11.45 | $10.61 | $11.45 | $11.45 | 440 |
| 2023-03-17 | $10.61 | $11.55 | $10.61 | $11.55 | $11.55 | 200 |
| 2023-03-16 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 6 |
| 2023-03-15 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2023-03-14 | $11.25 | $11.80 | $11.25 | $11.80 | $11.80 | 350 |
| 2023-03-13 | $11.35 | $11.35 | $10.10 | $10.60 | $10.60 | 9,066 |
| 2023-03-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-03-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-03-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-03-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-03-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-03-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-03-02 | $11.75 | $12.00 | $11.75 | $12.00 | $12.00 | 3,112 |
| 2023-03-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-02-28 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-02-27 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-02-24 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-02-23 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-02-22 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-02-21 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-02-17 | $11.75 | $11.95 | $11.75 | $11.95 | $11.95 | 400 |
| 2023-02-16 | $12.00 | $12.10 | $12.00 | $12.00 | $12.00 | 4,520 |
| 2023-02-15 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2023-02-14 | $11.97 | $11.98 | $11.97 | $11.98 | $11.98 | 1,200 |
| 2023-02-13 | $11.50 | $11.97 | $11.50 | $11.97 | $11.97 | 600 |
| 2023-02-10 | $11.55 | $11.98 | $11.55 | $11.98 | $11.98 | 1,465 |
| 2023-02-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 500 |
| 2023-02-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 682 |
| 2023-02-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-02-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-02-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-02-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-02-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-01-31 | $11.42 | $11.70 | $11.42 | $11.70 | $11.70 | 244 |
| 2023-01-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-01-27 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-01-26 | $11.51 | $11.70 | $11.51 | $11.70 | $11.70 | 600 |
| 2023-01-25 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 700 |
| 2023-01-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-01-23 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-01-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1 |
| 2023-01-19 | $11.30 | $11.70 | $11.30 | $11.70 | $11.70 | 200 |
| 2023-01-18 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-01-17 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-01-13 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-01-12 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-01-11 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-01-10 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-01-09 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 1 |
| 2023-01-06 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 145 |
| 2023-01-05 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-01-04 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-01-03 | $11.32 | $11.72 | $11.32 | $11.72 | $11.72 | 1,100 |
| 2022-12-30 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 200 |
| 2022-12-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2022-12-28 | $11.75 | $11.98 | $11.26 | $11.70 | $11.70 | 13,160 |
| 2022-12-27 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-12-23 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-12-22 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-12-21 | $11.50 | $12.00 | $11.50 | $11.99 | $11.99 | 32,900 |
| 2022-12-20 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-12-19 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 1,050 |
| 2022-12-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-12-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 380 |
| 2022-12-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-02 | $11.70 | $11.70 | $11.25 | $11.60 | $11.60 | 5,098 |
| 2022-12-01 | $11.50 | $11.50 | $11.20 | $11.40 | $11.40 | 16,200 |
| 2022-11-30 | $11.50 | $12.00 | $11.50 | $12.00 | $11.57 | 2,100 |
| 2022-11-29 | $11.90 | $11.90 | $11.30 | $11.90 | $11.48 | 24,727 |
| 2022-11-28 | $11.28 | $11.28 | $11.28 | $11.28 | $10.88 | 131 |
| 2022-11-25 | $11.55 | $11.55 | $11.55 | $11.55 | $11.14 | 0 |
| 2022-11-23 | $11.05 | $11.55 | $11.05 | $11.55 | $11.14 | 800 |
| 2022-11-22 | $11.02 | $11.50 | $11.02 | $11.50 | $11.09 | 300 |
| 2022-11-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.24 | 0 |
| 2022-11-18 | $11.65 | $11.65 | $11.65 | $11.65 | $11.24 | 0 |
| 2022-11-17 | $11.00 | $11.65 | $11.00 | $11.65 | $11.24 | 600 |
| 2022-11-16 | $11.00 | $11.50 | $11.00 | $11.50 | $11.09 | 3,500 |
| 2022-11-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.28 | 0 |
| 2022-11-14 | $11.00 | $11.72 | $11.00 | $11.70 | $11.28 | 15,500 |
| 2022-11-11 | $11.00 | $11.72 | $11.00 | $11.72 | $11.30 | 3,600 |
| 2022-11-10 | $11.37 | $11.74 | $11.37 | $11.74 | $11.32 | 448 |
| 2022-11-09 | $11.15 | $11.15 | $11.15 | $11.15 | $10.75 | 0 |
| 2022-11-08 | $11.15 | $11.15 | $11.15 | $11.15 | $10.75 | 0 |
| 2022-11-07 | $11.15 | $11.15 | $11.15 | $11.15 | $10.75 | 0 |
| 2022-11-04 | $11.15 | $11.15 | $11.15 | $11.15 | $10.75 | 0 |
| 2022-11-03 | $11.05 | $11.15 | $10.80 | $11.15 | $10.75 | 6,450 |
| 2022-11-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.61 | 0 |
| 2022-11-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.61 | 0 |
| 2022-10-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.61 | 0 |
| 2022-10-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.61 | 0 |
| 2022-10-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.61 | 1,544 |
| 2022-10-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.61 | 0 |
| 2022-10-25 | $11.70 | $11.70 | $11.00 | $11.00 | $10.61 | 220 |
| 2022-10-24 | $11.01 | $11.90 | $10.85 | $10.90 | $10.51 | 4,643 |
| 2022-10-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.61 | 200 |
| 2022-10-20 | $10.51 | $11.00 | $10.51 | $11.00 | $10.61 | 600 |
| 2022-10-19 | $11.06 | $11.99 | $10.60 | $11.00 | $10.61 | 15,030 |
| 2022-10-18 | $12.15 | $12.15 | $12.15 | $12.15 | $11.72 | 0 |
| 2022-10-17 | $12.15 | $12.15 | $12.15 | $12.15 | $11.72 | 0 |
| 2022-10-14 | $12.15 | $12.15 | $12.15 | $12.15 | $11.72 | 0 |
| 2022-10-13 | $11.56 | $12.15 | $11.56 | $12.15 | $12.15 | 200 |
| 2022-10-12 | $11.75 | $12.16 | $11.70 | $12.16 | $12.16 | 3,824 |
| 2022-10-11 | $11.90 | $12.19 | $11.75 | $12.16 | $12.16 | 5,153 |
| 2022-10-10 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-10-07 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-10-06 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-10-05 | $11.95 | $12.35 | $11.90 | $12.35 | $12.35 | 847 |
| 2022-10-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-10-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-30 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 32 |
| 2022-09-29 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-28 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-27 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-26 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 1 |
| 2022-09-23 | $12.00 | $12.35 | $12.00 | $12.35 | $12.35 | 1,100 |
| 2022-09-22 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-21 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-20 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-19 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-16 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-14 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 100 |
| 2022-09-13 | $11.91 | $12.35 | $11.91 | $11.91 | $11.91 | 3,200 |
| 2022-09-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-07 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-06 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 1 |
| 2022-09-01 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-08-31 | $12.00 | $12.35 | $12.00 | $12.35 | $12.35 | 2,454 |
| 2022-08-30 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-08-29 | $12.25 | $12.35 | $12.00 | $12.35 | $12.35 | 3,900 |
| 2022-08-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2022-08-25 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 1,500 |
| 2022-08-24 | $12.26 | $12.49 | $12.26 | $12.49 | $12.49 | 1,000 |
| 2022-08-23 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2022-08-22 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2022-08-19 | $12.11 | $12.38 | $12.00 | $12.38 | $12.38 | 20,732 |
| 2022-08-18 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2022-08-17 | $12.51 | $12.51 | $12.10 | $12.49 | $12.49 | 6,350 |
| 2022-08-16 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 818 |
| 2022-08-15 | $12.91 | $13.15 | $12.91 | $13.15 | $13.15 | 326 |
| 2022-08-12 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2022-08-11 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2022-08-10 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2022-08-09 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2022-08-08 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2022-08-05 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2022-08-04 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2022-08-03 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2022-08-02 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2022-08-01 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2022-07-29 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 100 |
| 2022-07-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-07-27 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-07-26 | $12.75 | $12.75 | $12.60 | $12.60 | $12.60 | 800 |
| 2022-07-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-07-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-07-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-07-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-07-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-07-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-07-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-07-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-07-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-07-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 4 |
| 2022-07-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 307 |
| 2022-07-08 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 1 |
| 2022-07-07 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2022-07-06 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2022-07-05 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2022-07-01 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2022-06-30 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2022-06-29 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2022-06-28 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2022-06-27 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2022-06-24 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2022-06-23 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2022-06-22 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2022-06-21 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2022-06-17 | $12.77 | $13.25 | $12.51 | $13.24 | $13.24 | 4,500 |
| 2022-06-16 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 14 |
| 2022-06-15 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2022-06-14 | $13.10 | $13.87 | $13.00 | $13.87 | $13.87 | 1,600 |
| 2022-06-13 | $13.63 | $13.89 | $13.50 | $13.89 | $13.89 | 900 |
| 2022-06-10 | $13.74 | $13.74 | $13.63 | $13.63 | $13.63 | 200 |
| 2022-06-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-06 | $13.75 | $14.24 | $13.75 | $14.00 | $14.00 | 2,700 |
| 2022-06-03 | $14.00 | $14.24 | $14.00 | $14.24 | $14.24 | 900 |
| 2022-06-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-06-01 | $13.90 | $14.24 | $13.90 | $14.24 | $14.24 | 1,100 |
| 2022-05-31 | $14.00 | $14.24 | $13.60 | $14.24 | $14.24 | 2,400 |
| 2022-05-27 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-05-26 | $14.00 | $14.24 | $14.00 | $14.24 | $14.24 | 200 |
| 2022-05-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-05-24 | $14.07 | $14.25 | $14.00 | $14.25 | $14.25 | 2,200 |
| 2022-05-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-05-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-05-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-05-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-05-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-05-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-05-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-05-12 | $14.11 | $15.00 | $14.07 | $15.00 | $15.00 | 540 |
| 2022-05-11 | $14.57 | $15.00 | $14.57 | $15.00 | $15.00 | 298 |
| 2022-05-10 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-05-09 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-05-06 | $14.75 | $15.34 | $14.75 | $15.34 | $15.34 | 1,600 |
| 2022-05-05 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-05-04 | $14.57 | $15.34 | $14.57 | $15.34 | $15.34 | 200 |
| 2022-05-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 100 |
| 2022-05-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,000 |
| 2022-04-29 | $15.06 | $15.35 | $15.00 | $15.35 | $15.35 | 1,600 |
| 2022-04-28 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2022-04-27 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2022-04-26 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2022-04-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2022-04-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-04-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2022-04-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3,690 |
| 2022-04-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-04-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-04-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-04-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-04-12 | $15.76 | $16.25 | $15.25 | $16.00 | $16.00 | 3,690 |
| 2022-04-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-04-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-04-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 38,000 |
| 2022-04-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-04-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-04-01 | $16.49 | $16.49 | $15.75 | $15.75 | $15.75 | 800 |
| 2022-03-31 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 10 |
| 2022-03-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 516 |
| 2022-03-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-17 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1 |
| 2022-03-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-03-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 7,800 |
| 2022-03-03 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-03-02 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-03-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-02-28 | $16.49 | $16.49 | $15.75 | $15.75 | $15.75 | 200 |
| 2022-02-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-02-24 | $16.14 | $16.14 | $16.00 | $16.00 | $16.00 | 1,200 |
| 2022-02-23 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-02-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-02-18 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-02-17 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 1,000 |
| 2022-02-16 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-02-15 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 100 |
| 2022-02-14 | $16.10 | $16.40 | $16.10 | $16.25 | $16.25 | 500 |
| 2022-02-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-02-10 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-02-09 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-02-08 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-02-07 | $16.04 | $16.15 | $16.04 | $16.15 | $16.15 | 1,400 |
| 2022-02-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-02-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-02-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-02-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-01-31 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,000 |
| 2022-01-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 140 |
| 2022-01-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 200 |
| 2022-01-24 | $16.51 | $16.93 | $16.50 | $16.93 | $16.93 | 2,090 |
| 2022-01-21 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-01-20 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-01-19 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 57,691 |
| 2022-01-18 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-01-14 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-01-13 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 57,691 |
| 2022-01-12 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-01-11 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 291 |
| 2022-01-10 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-01-07 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 291 |
| 2022-01-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-01-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-01-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 9 |
| 2022-01-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2021-12-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2021-12-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2021-12-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2021-12-28 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2021-12-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 150 |
| 2021-12-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-12-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-12-21 | $17.95 | $17.95 | $17.00 | $17.00 | $17.00 | 541 |
| 2021-12-20 | $16.52 | $16.52 | $16.50 | $16.50 | $16.50 | 300 |
| 2021-12-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-12-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-12-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-12-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-12-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 20 |
| 2021-12-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-12-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-12-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-12-07 | $16.30 | $16.30 | $16.00 | $16.00 | $16.00 | 2,298 |
| 2021-12-06 | $16.50 | $16.50 | $16.40 | $16.50 | $16.50 | 1,037 |
| 2021-12-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 900 |
| 2021-12-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2021-12-01 | $16.85 | $16.85 | $16.70 | $16.70 | $16.17 | 12,920 |
| 2021-11-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 1,000 |
| 2021-11-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 25 |
| 2021-11-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 500 |
| 2021-11-24 | $16.90 | $16.90 | $16.90 | $16.90 | $16.36 | 601 |
| 2021-11-23 | $16.71 | $16.71 | $16.71 | $16.71 | $16.18 | 0 |
| 2021-11-22 | $16.71 | $16.71 | $16.71 | $16.71 | $16.18 | 0 |
| 2021-11-19 | $16.71 | $16.71 | $16.71 | $16.71 | $16.18 | 121 |
| 2021-11-18 | $16.90 | $16.90 | $16.90 | $16.90 | $16.36 | 0 |
| 2021-11-17 | $16.90 | $16.90 | $16.90 | $16.90 | $16.36 | 0 |
| 2021-11-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.36 | 0 |
| 2021-11-15 | $16.90 | $16.90 | $16.90 | $16.90 | $16.36 | 0 |
| 2021-11-12 | $16.74 | $16.74 | $16.74 | $16.74 | $16.21 | 231 |
| 2021-11-11 | $16.74 | $16.74 | $16.74 | $16.74 | $16.21 | 0 |
| 2021-11-10 | $16.74 | $16.74 | $16.74 | $16.74 | $16.21 | 0 |
| 2021-11-09 | $16.74 | $16.74 | $16.74 | $16.74 | $16.21 | 231 |
| 2021-11-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.22 | 48 |
| 2021-11-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.22 | 127 |
| 2021-11-04 | $16.74 | $16.74 | $16.74 | $16.74 | $16.21 | 0 |
| 2021-11-03 | $16.74 | $16.74 | $16.74 | $16.74 | $16.21 | 0 |
| 2021-11-02 | $16.74 | $16.74 | $16.74 | $16.74 | $16.21 | 68 |
| 2021-11-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 1,100 |
| 2021-10-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 0 |
| 2021-10-28 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 0 |
| 2021-10-27 | $16.79 | $16.80 | $16.79 | $16.80 | $16.26 | 1,100 |
| 2021-10-26 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 0 |
| 2021-10-25 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 0 |
| 2021-10-22 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 0 |
| 2021-10-21 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 0 |
| 2021-10-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 0 |
| 2021-10-19 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 0 |
| 2021-10-18 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 0 |
| 2021-10-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 0 |
| 2021-10-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 0 |
| 2021-10-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 0 |
| 2021-10-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 4,000 |
| 2021-10-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-10-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-10-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-10-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-10-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-10-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-10-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-09-30 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-09-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-09-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-09-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-09-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-09-23 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-09-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 1 |
| 2021-09-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 351 |
| 2021-09-20 | $16.85 | $16.85 | $16.84 | $16.85 | $16.31 | 1,592 |
| 2021-09-17 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-09-16 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 10 |
| 2021-09-15 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-09-14 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-09-13 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 1,300 |
| 2021-09-10 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-09-09 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-09-08 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-09-07 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-09-03 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-09-02 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-09-01 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-08-31 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-08-30 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 1 |
| 2021-08-27 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-08-26 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-08-25 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-08-24 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-08-23 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-08-20 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-08-19 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-08-18 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-08-17 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 833 |
| 2021-08-16 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-08-13 | $16.86 | $16.86 | $16.86 | $16.86 | $16.32 | 0 |
| 2021-08-12 | $16.87 | $16.87 | $16.86 | $16.86 | $16.32 | 4,500 |
| 2021-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-08-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-08-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-08-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-08-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 300 |
| 2021-08-04 | $17.10 | $17.10 | $17.10 | $17.10 | $16.55 | 0 |
| 2021-08-03 | $17.10 | $17.10 | $17.10 | $17.10 | $16.55 | 0 |
| 2021-08-02 | $17.10 | $17.10 | $17.10 | $17.10 | $16.55 | 0 |
| 2021-07-30 | $17.10 | $17.10 | $17.10 | $17.10 | $16.55 | 100 |
| 2021-07-29 | $17.25 | $17.25 | $17.25 | $17.25 | $16.70 | 3,900 |
| 2021-07-28 | $17.25 | $17.25 | $17.25 | $17.25 | $16.70 | 0 |
| 2021-07-27 | $17.25 | $17.25 | $17.25 | $17.25 | $16.70 | 0 |
| 2021-07-26 | $17.25 | $17.25 | $17.25 | $17.25 | $16.70 | 0 |
| 2021-07-23 | $17.25 | $17.25 | $17.25 | $17.25 | $16.70 | 0 |
| 2021-07-22 | $17.25 | $17.25 | $17.25 | $17.25 | $16.70 | 0 |
| 2021-07-21 | $17.25 | $17.25 | $17.25 | $17.25 | $16.70 | 0 |
| 2021-07-20 | $17.25 | $17.25 | $17.25 | $17.25 | $16.70 | 0 |
| 2021-07-19 | $17.25 | $17.25 | $17.25 | $17.25 | $16.70 | 3,900 |
| 2021-07-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-07-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-07-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 2,700 |
| 2021-07-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 200 |
| 2021-07-12 | $17.01 | $17.01 | $17.01 | $17.01 | $16.47 | 2,900 |
| 2021-07-09 | $17.26 | $17.26 | $17.25 | $17.25 | $16.70 | 1,425 |
| 2021-07-08 | $17.26 | $17.26 | $17.26 | $17.26 | $16.71 | 0 |
| 2021-07-07 | $17.26 | $17.26 | $17.26 | $17.26 | $16.71 | 1,000 |
| 2021-07-06 | $17.35 | $17.35 | $17.35 | $17.35 | $16.80 | 350 |
| 2021-07-02 | $17.38 | $17.38 | $17.38 | $17.38 | $16.83 | 0 |
| 2021-07-01 | $17.40 | $17.40 | $17.38 | $17.38 | $16.83 | 756 |
| 2021-06-30 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 0 |
| 2021-06-29 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 0 |
| 2021-06-28 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 0 |
| 2021-06-25 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 0 |
| 2021-06-24 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 0 |
| 2021-06-23 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 0 |
| 2021-06-22 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 0 |
| 2021-06-21 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 11 |
| 2021-06-18 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 0 |
| 2021-06-17 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 0 |
| 2021-06-16 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 0 |
| 2021-06-15 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 2 |
| 2021-06-14 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 0 |
| 2021-06-11 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 0 |
| 2021-06-10 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 0 |
| 2021-06-09 | $17.55 | $17.55 | $17.55 | $17.55 | $16.99 | 24,250 |
| 2021-06-08 | $17.42 | $17.42 | $17.40 | $17.40 | $16.85 | 3,000 |
| 2021-06-07 | $17.40 | $17.40 | $17.40 | $17.40 | $16.85 | 0 |
| 2021-06-04 | $17.40 | $17.40 | $17.40 | $17.40 | $16.85 | 1,108 |
| 2021-06-03 | $17.40 | $17.40 | $17.40 | $17.40 | $16.85 | 151 |
| 2021-06-02 | $17.59 | $17.59 | $17.59 | $17.59 | $17.03 | 0 |
| 2021-06-01 | $17.59 | $17.59 | $17.59 | $17.59 | $17.03 | 0 |
| 2021-05-28 | $17.59 | $17.59 | $17.59 | $17.59 | $17.03 | 0 |
| 2021-05-27 | $17.59 | $17.59 | $17.59 | $17.59 | $17.03 | 1 |
| 2021-05-26 | $17.59 | $17.59 | $17.59 | $17.59 | $17.03 | 0 |
| 2021-05-25 | $17.59 | $17.59 | $17.59 | $17.59 | $17.03 | 0 |
| 2021-05-24 | $17.59 | $17.59 | $17.59 | $17.59 | $17.03 | 650 |
| 2021-05-21 | $17.60 | $17.60 | $17.55 | $17.55 | $16.99 | 9,900 |
| 2021-05-20 | $17.40 | $17.40 | $17.40 | $17.40 | $16.85 | 0 |
| 2021-05-19 | $17.40 | $17.40 | $17.40 | $17.40 | $16.85 | 10 |
| 2021-05-18 | $17.40 | $17.40 | $17.40 | $17.40 | $16.85 | 0 |
| 2021-05-17 | $17.40 | $17.40 | $17.40 | $17.40 | $16.85 | 0 |
| 2021-05-14 | $17.40 | $17.40 | $17.40 | $17.40 | $16.85 | 0 |
| 2021-05-13 | $17.40 | $17.40 | $17.40 | $17.40 | $16.85 | 0 |
| 2021-05-12 | $17.40 | $17.40 | $17.40 | $17.40 | $16.85 | 1,237 |
| 2021-05-11 | $17.52 | $17.52 | $17.51 | $17.51 | $16.95 | 1,636 |
| 2021-05-10 | $17.74 | $17.74 | $17.74 | $17.74 | $17.17 | 350 |
| 2021-05-07 | $17.51 | $17.51 | $17.51 | $17.51 | $16.95 | 0 |
| 2021-05-06 | $17.51 | $17.51 | $17.51 | $17.51 | $16.95 | 0 |
| 2021-05-05 | $17.51 | $17.51 | $17.51 | $17.51 | $16.95 | 0 |
| 2021-05-04 | $17.51 | $17.51 | $17.51 | $17.51 | $16.95 | 4,198 |
| 2021-05-03 | $17.74 | $17.74 | $17.51 | $17.51 | $16.95 | 3,100 |
| 2021-04-30 | $17.51 | $17.51 | $17.51 | $17.51 | $16.95 | 102 |
| 2021-04-29 | $17.60 | $17.74 | $17.60 | $17.74 | $17.17 | 2,200 |
| 2021-04-28 | $17.51 | $17.51 | $17.51 | $17.51 | $16.95 | 0 |
| 2021-04-27 | $17.51 | $17.51 | $17.51 | $17.51 | $16.95 | 1,000 |
| 2021-04-26 | $17.51 | $17.51 | $17.51 | $17.51 | $16.95 | 0 |
| 2021-04-23 | $17.75 | $17.75 | $17.51 | $17.51 | $16.95 | 8,806 |
| 2021-04-22 | $17.99 | $17.99 | $17.99 | $17.99 | $17.42 | 0 |
| 2021-04-21 | $17.99 | $17.99 | $17.99 | $17.99 | $17.42 | 0 |
| 2021-04-20 | $17.99 | $17.99 | $17.99 | $17.99 | $17.42 | 1 |
| 2021-04-19 | $17.99 | $17.99 | $17.99 | $17.99 | $17.42 | 0 |
| 2021-04-16 | $17.99 | $17.99 | $17.99 | $17.99 | $17.42 | 0 |
| 2021-04-15 | $17.99 | $17.99 | $17.99 | $17.99 | $17.42 | 0 |
| 2021-04-14 | $17.85 | $17.99 | $17.85 | $17.99 | $17.42 | 543 |
| 2021-04-13 | $17.50 | $17.72 | $17.50 | $17.72 | $17.16 | 3,300 |
| 2021-04-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.94 | 13,615 |
| 2021-04-09 | $17.39 | $17.55 | $17.39 | $17.50 | $16.94 | 14,380 |
| 2021-04-08 | $17.44 | $17.44 | $17.10 | $17.38 | $16.83 | 3,345 |
| 2021-04-07 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 0 |
| 2021-04-06 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 0 |
| 2021-04-05 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 0 |
| 2021-04-01 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 2 |
| 2021-03-31 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 0 |
| 2021-03-30 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 0 |
| 2021-03-29 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 0 |
| 2021-03-26 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 0 |
| 2021-03-25 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 0 |
| 2021-03-24 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 0 |
| 2021-03-23 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 0 |
| 2021-03-22 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 155 |
| 2021-03-19 | $17.43 | $17.43 | $17.43 | $17.43 | $16.87 | 11,200 |
| 2021-03-18 | $17.43 | $17.43 | $17.43 | $17.43 | $16.87 | 0 |
| 2021-03-17 | $17.43 | $17.43 | $17.43 | $17.43 | $16.87 | 100 |
| 2021-03-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-03-15 | $17.37 | $17.37 | $17.00 | $17.00 | $16.46 | 580 |
| 2021-03-12 | $17.25 | $17.25 | $17.25 | $17.25 | $16.70 | 0 |
| 2021-03-11 | $17.25 | $17.25 | $17.25 | $17.25 | $16.70 | 0 |
| 2021-03-10 | $17.25 | $17.25 | $17.25 | $17.25 | $16.70 | 0 |
| 2021-03-09 | $17.18 | $17.25 | $17.18 | $17.25 | $16.70 | 6,100 |
| 2021-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-03-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-03-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-03-03 | $17.00 | $17.00 | $16.95 | $17.00 | $16.46 | 5,400 |
| 2021-03-02 | $16.70 | $16.97 | $16.60 | $16.97 | $16.43 | 4,200 |
| 2021-03-01 | $16.52 | $16.52 | $16.52 | $16.52 | $15.99 | 0 |
| 2021-02-26 | $16.99 | $16.99 | $16.99 | $16.99 | $16.45 | 1,100 |
| 2021-02-25 | $16.99 | $16.99 | $16.99 | $16.99 | $16.45 | 0 |
| 2021-02-24 | $16.52 | $16.99 | $16.52 | $16.99 | $16.45 | 1,100 |
| 2021-02-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-02-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-02-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-02-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-02-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-02-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2021-02-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 300 |
| 2021-02-11 | $17.10 | $17.10 | $17.10 | $17.10 | $16.55 | 10,001 |
| 2021-02-10 | $17.05 | $17.05 | $17.05 | $17.05 | $16.51 | 0 |
| 2021-02-09 | $17.05 | $17.05 | $17.05 | $17.05 | $16.51 | 0 |
| 2021-02-08 | $17.05 | $17.05 | $17.05 | $17.05 | $16.51 | 2,200 |
| 2021-02-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 130 |
| 2021-02-04 | $16.25 | $16.25 | $16.25 | $16.25 | $15.73 | 0 |
| 2021-02-03 | $16.25 | $16.25 | $16.25 | $16.25 | $15.73 | 0 |
| 2021-02-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.94 | 2 |
| 2021-02-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.94 | 0 |
| 2021-01-29 | $17.50 | $17.50 | $17.50 | $17.50 | $16.94 | 2 |
| 2021-01-28 | $17.50 | $17.50 | $17.50 | $17.50 | $16.94 | 0 |
| 2021-01-27 | $16.15 | $17.50 | $16.15 | $17.50 | $16.94 | 300 |
| 2021-01-26 | $18.49 | $18.49 | $18.49 | $18.49 | $17.90 | 0 |
| 2021-01-25 | $18.49 | $18.49 | $18.49 | $18.49 | $17.90 | 0 |
| 2021-01-22 | $18.49 | $18.49 | $18.49 | $18.49 | $17.90 | 123 |
| 2021-01-21 | $18.49 | $18.49 | $18.49 | $18.49 | $17.90 | 0 |
| 2021-01-20 | $18.49 | $18.49 | $18.49 | $18.49 | $17.90 | 101 |
| 2021-01-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2021-01-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2021-01-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2021-01-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2021-01-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2021-01-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2021-01-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2021-01-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2021-01-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2021-01-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2021-01-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-17 | $15.44 | $15.50 | $15.44 | $15.50 | $15.01 | 3,624 |
| 2020-12-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 151 |
| 2020-12-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 256 |
| 2020-12-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 0 |
| 2020-12-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.01 | 130 |
| 2020-12-01 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2020-11-30 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 419 |
| 2020-11-27 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2020-11-25 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2020-11-24 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2020-11-23 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2020-11-20 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2020-11-19 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2020-11-18 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2020-11-17 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2020-11-16 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 100 |
| 2020-11-13 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2020-11-12 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2020-11-11 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2020-11-10 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 100 |
| 2020-11-09 | $13.90 | $14.05 | $13.90 | $14.05 | $13.60 | 300 |
| 2020-11-06 | $13.93 | $13.93 | $13.93 | $13.93 | $13.49 | 0 |
| 2020-11-05 | $13.93 | $13.93 | $13.93 | $13.93 | $13.49 | 0 |
| 2020-11-04 | $13.93 | $13.93 | $13.93 | $13.93 | $13.49 | 0 |
| 2020-11-03 | $13.93 | $13.93 | $13.93 | $13.93 | $13.49 | 0 |
| 2020-11-02 | $13.93 | $13.93 | $13.93 | $13.93 | $13.49 | 0 |
| 2020-10-30 | $13.93 | $13.93 | $13.93 | $13.93 | $13.49 | 0 |
| 2020-10-29 | $13.93 | $13.93 | $13.93 | $13.93 | $13.49 | 0 |
| 2020-10-28 | $13.93 | $13.93 | $13.93 | $13.93 | $13.49 | 4,150 |
| 2020-10-27 | $14.04 | $14.04 | $14.04 | $14.04 | $13.59 | 0 |
| 2020-10-26 | $13.56 | $14.04 | $13.56 | $14.04 | $13.59 | 1,950 |
| 2020-10-23 | $14.10 | $14.10 | $14.10 | $14.10 | $13.65 | 0 |
| 2020-10-22 | $14.10 | $14.10 | $14.10 | $14.10 | $13.65 | 0 |
| 2020-10-21 | $14.10 | $14.10 | $14.10 | $14.10 | $13.65 | 0 |
| 2020-10-20 | $14.10 | $14.10 | $14.10 | $14.10 | $13.65 | 0 |
| 2020-10-19 | $14.10 | $14.10 | $14.10 | $14.10 | $13.65 | 0 |
| 2020-10-16 | $14.10 | $14.10 | $14.10 | $14.10 | $13.65 | 0 |
| 2020-10-15 | $14.10 | $14.10 | $14.10 | $14.10 | $13.65 | 0 |
| 2020-10-14 | $14.10 | $14.10 | $14.10 | $14.10 | $13.65 | 0 |
| 2020-10-13 | $14.10 | $14.10 | $14.10 | $14.10 | $13.65 | 0 |
| 2020-10-12 | $14.10 | $14.10 | $14.10 | $14.10 | $13.65 | 0 |
| 2020-10-09 | $14.10 | $14.10 | $14.10 | $14.10 | $13.65 | 3,800 |
| 2020-10-08 | $14.10 | $14.10 | $14.10 | $14.10 | $13.65 | 0 |
| 2020-10-07 | $13.60 | $14.10 | $13.60 | $14.10 | $13.65 | 200 |
| 2020-10-06 | $14.13 | $14.13 | $14.13 | $14.13 | $13.68 | 0 |
| 2020-10-05 | $14.13 | $14.13 | $14.13 | $14.13 | $13.68 | 0 |
| 2020-10-02 | $14.13 | $14.13 | $14.13 | $14.13 | $13.68 | 125 |
| 2020-10-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.70 | 0 |
| 2020-09-30 | $14.15 | $14.15 | $14.15 | $14.15 | $13.70 | 0 |
| 2020-09-29 | $14.15 | $14.15 | $14.15 | $14.15 | $13.70 | 0 |
| 2020-09-28 | $13.60 | $14.15 | $13.60 | $14.15 | $13.70 | 520 |
| 2020-09-25 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-09-24 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-09-23 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-09-22 | $13.82 | $14.25 | $13.60 | $14.25 | $13.80 | 940 |
| 2020-09-21 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2020-09-18 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2020-09-17 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2020-09-16 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2020-09-15 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2020-09-14 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2020-09-11 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2020-09-10 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 12 |
| 2020-09-09 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2020-09-08 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2020-09-04 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2020-09-03 | $14.25 | $14.40 | $14.00 | $14.40 | $13.94 | 5,212 |
| 2020-09-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 12 |
| 2020-09-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-08-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 12 |
| 2020-08-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-08-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-08-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-08-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-08-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 1 |
| 2020-08-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-08-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-08-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-08-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-08-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-08-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 2,201 |
| 2020-08-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.55 | 0 |
| 2020-08-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.55 | 0 |
| 2020-08-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.55 | 1,900 |
| 2020-08-10 | $13.99 | $13.99 | $13.99 | $13.99 | $13.54 | 5 |
| 2020-08-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.54 | 0 |
| 2020-08-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.54 | 0 |
| 2020-08-05 | $14.23 | $14.23 | $13.99 | $13.99 | $13.54 | 1,100 |
| 2020-08-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.55 | 802 |
| 2020-08-03 | $13.98 | $13.99 | $13.98 | $13.99 | $13.54 | 400 |
| 2020-07-31 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-30 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 60 |
| 2020-07-29 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-28 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 21 |
| 2020-07-27 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-24 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-23 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 3 |
| 2020-07-22 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-21 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-20 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-17 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-16 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 20 |
| 2020-07-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 20 |
| 2020-07-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-13 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-10 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-09 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 1 |
| 2020-07-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-06 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-02 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-07-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 0 |
| 2020-06-30 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 1 |
| 2020-06-29 | $14.20 | $14.25 | $14.20 | $14.25 | $13.80 | 200 |
| 2020-06-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-06-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-06-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-06-23 | $14.24 | $14.50 | $14.24 | $14.50 | $14.04 | 6,337 |
| 2020-06-22 | $14.38 | $14.38 | $14.38 | $14.38 | $13.92 | 0 |
| 2020-06-19 | $14.38 | $14.38 | $14.38 | $14.38 | $13.92 | 0 |
| 2020-06-18 | $14.38 | $14.38 | $14.38 | $14.38 | $13.92 | 2 |
| 2020-06-17 | $14.38 | $14.38 | $14.38 | $14.38 | $13.92 | 2 |
| 2020-06-16 | $13.70 | $14.38 | $13.70 | $14.38 | $13.92 | 4,100 |
| 2020-06-15 | $14.43 | $14.43 | $14.43 | $14.43 | $13.97 | 0 |
| 2020-06-12 | $14.43 | $14.43 | $14.43 | $14.43 | $13.97 | 0 |
| 2020-06-11 | $14.43 | $14.43 | $14.43 | $14.43 | $13.97 | 0 |
| 2020-06-10 | $14.43 | $14.43 | $14.43 | $14.43 | $13.97 | 0 |
| 2020-06-09 | $14.43 | $14.43 | $14.43 | $14.43 | $13.97 | 0 |
| 2020-06-08 | $14.43 | $14.43 | $14.43 | $14.43 | $13.97 | 201 |
| 2020-06-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-06-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-06-03 | $14.50 | $14.50 | $13.95 | $14.50 | $14.04 | 600 |
| 2020-06-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.54 | 0 |
| 2020-06-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.54 | 171 |
| 2020-05-29 | $14.00 | $14.00 | $13.99 | $13.99 | $13.54 | 1,233 |
| 2020-05-28 | $14.00 | $14.45 | $14.00 | $14.45 | $13.99 | 200 |
| 2020-05-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 0 |
| 2020-05-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 100 |
| 2020-05-22 | $13.30 | $13.30 | $13.30 | $13.30 | $12.88 | 0 |
| 2020-05-21 | $13.30 | $13.30 | $13.30 | $13.30 | $12.88 | 11,151 |
| 2020-05-20 | $13.49 | $13.49 | $13.30 | $13.30 | $12.88 | 759 |
| 2020-05-19 | $13.30 | $13.30 | $13.30 | $13.30 | $12.88 | 100 |
| 2020-05-18 | $13.30 | $13.50 | $13.30 | $13.50 | $13.07 | 300 |
| 2020-05-15 | $13.34 | $13.34 | $13.34 | $13.34 | $12.91 | 0 |
| 2020-05-14 | $13.34 | $13.34 | $13.34 | $13.34 | $12.91 | 0 |
| 2020-05-13 | $13.35 | $13.35 | $13.34 | $13.34 | $12.91 | 1,200 |
| 2020-05-12 | $13.35 | $13.35 | $13.35 | $13.35 | $12.92 | 100 |
| 2020-05-11 | $13.38 | $13.38 | $13.38 | $13.38 | $12.95 | 0 |
| 2020-05-08 | $13.38 | $13.38 | $13.38 | $13.38 | $12.95 | 0 |
| 2020-05-07 | $13.38 | $13.38 | $13.38 | $13.38 | $12.95 | 0 |
| 2020-05-06 | $13.38 | $13.38 | $13.38 | $13.38 | $12.95 | 0 |
| 2020-05-05 | $13.38 | $13.39 | $13.38 | $13.38 | $12.95 | 300 |
| 2020-05-04 | $13.42 | $13.42 | $13.42 | $13.42 | $12.99 | 0 |
| 2020-05-01 | $13.42 | $13.42 | $13.42 | $13.42 | $12.99 | 0 |
| 2020-04-30 | $13.43 | $13.43 | $13.42 | $13.42 | $12.99 | 386 |
| 2020-04-29 | $13.49 | $13.49 | $13.49 | $13.49 | $13.06 | 0 |
| 2020-04-28 | $13.49 | $13.49 | $13.49 | $13.49 | $13.06 | 0 |
| 2020-04-27 | $13.49 | $13.49 | $13.49 | $13.49 | $13.06 | 0 |
| 2020-04-24 | $13.49 | $13.49 | $13.49 | $13.49 | $13.06 | 0 |
| 2020-04-23 | $12.50 | $13.49 | $12.50 | $13.49 | $13.06 | 2,900 |
| 2020-04-22 | $12.00 | $13.49 | $12.00 | $13.49 | $13.06 | 3,200 |
| 2020-04-21 | $12.50 | $13.49 | $12.50 | $13.49 | $13.06 | 3,100 |
| 2020-04-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.07 | 0 |
| 2020-04-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.07 | 0 |
| 2020-04-16 | $11.75 | $13.50 | $11.75 | $13.50 | $13.07 | 3,100 |
| 2020-04-15 | $13.73 | $13.73 | $13.73 | $13.73 | $13.29 | 0 |
| 2020-04-14 | $13.73 | $13.73 | $13.73 | $13.73 | $13.29 | 0 |
| 2020-04-13 | $13.73 | $13.73 | $13.73 | $13.73 | $13.29 | 0 |
| 2020-04-09 | $13.73 | $13.73 | $13.73 | $13.73 | $13.29 | 0 |
| 2020-04-08 | $13.73 | $13.73 | $13.73 | $13.73 | $13.29 | 0 |
| 2020-04-07 | $13.73 | $13.73 | $13.73 | $13.73 | $13.29 | 0 |
| 2020-04-06 | $13.73 | $13.73 | $13.73 | $13.73 | $13.29 | 0 |
| 2020-04-03 | $12.66 | $13.73 | $12.50 | $13.73 | $13.29 | 1,600 |
| 2020-04-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.07 | 200 |
| 2020-04-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.07 | 0 |
| 2020-03-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.07 | 0 |
| 2020-03-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.07 | 200 |
| 2020-03-27 | $13.00 | $13.00 | $12.50 | $12.50 | $12.10 | 1,600 |
| 2020-03-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.10 | 0 |
| 2020-03-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.10 | 1,000 |
| 2020-03-24 | $12.30 | $12.30 | $12.30 | $12.30 | $11.91 | 0 |
| 2020-03-23 | $14.00 | $14.00 | $12.30 | $12.30 | $11.91 | 2,600 |
| 2020-03-20 | $15.43 | $15.43 | $15.42 | $15.42 | $14.93 | 1,001 |
| 2020-03-19 | $13.20 | $13.20 | $13.20 | $13.20 | $12.78 | 0 |
| 2020-03-18 | $13.00 | $13.20 | $13.00 | $13.20 | $12.78 | 200 |
| 2020-03-17 | $13.06 | $15.49 | $13.00 | $15.49 | $15.00 | 1,701 |
| 2020-03-16 | $13.61 | $15.49 | $13.00 | $14.10 | $13.65 | 1,999 |
| 2020-03-13 | $15.79 | $15.79 | $15.79 | $15.79 | $15.29 | 0 |
| 2020-03-12 | $15.50 | $15.79 | $14.50 | $15.79 | $15.29 | 2,400 |
| 2020-03-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.49 | 0 |
| 2020-03-10 | $16.00 | $16.00 | $16.00 | $16.00 | $15.49 | 0 |
| 2020-03-09 | $16.27 | $16.27 | $16.00 | $16.00 | $15.49 | 2,800 |
| 2020-03-06 | $16.81 | $17.00 | $16.25 | $16.80 | $16.26 | 1,309 |
| 2020-03-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 0 |
| 2020-03-04 | $16.98 | $17.00 | $16.98 | $17.00 | $16.46 | 202 |
| 2020-03-03 | $17.02 | $17.02 | $16.80 | $16.80 | $16.26 | 905 |
| 2020-03-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 2 |
| 2020-02-28 | $17.12 | $17.25 | $17.00 | $17.00 | $16.46 | 4,396 |
| 2020-02-27 | $17.50 | $17.50 | $17.50 | $17.50 | $16.94 | 0 |
| 2020-02-26 | $17.99 | $17.99 | $17.50 | $17.50 | $16.94 | 6,200 |
| 2020-02-25 | $17.62 | $17.99 | $17.62 | $17.99 | $17.42 | 2,500 |
| 2020-02-24 | $18.20 | $18.20 | $18.15 | $18.15 | $17.57 | 400 |
| 2020-02-21 | $18.43 | $18.43 | $18.43 | $18.43 | $17.84 | 0 |
| 2020-02-20 | $18.43 | $18.43 | $18.43 | $18.43 | $17.84 | 0 |
| 2020-02-19 | $18.43 | $18.43 | $18.43 | $18.43 | $17.84 | 0 |
| 2020-02-18 | $18.43 | $18.43 | $18.43 | $18.43 | $17.84 | 0 |
| 2020-02-14 | $18.43 | $18.43 | $18.43 | $18.43 | $17.84 | 0 |
| 2020-02-13 | $18.43 | $18.43 | $18.43 | $18.43 | $17.84 | 300 |
| 2020-02-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.91 | 0 |
| 2020-02-11 | $18.50 | $18.50 | $18.50 | $18.50 | $17.91 | 0 |
| 2020-02-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.91 | 0 |
| 2020-02-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.91 | 0 |
| 2020-02-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.91 | 6,700 |
| 2020-02-05 | $18.21 | $18.21 | $18.21 | $18.21 | $17.63 | 1,300 |
| 2020-02-04 | $18.20 | $18.20 | $18.20 | $18.20 | $17.62 | 0 |
| 2020-02-03 | $18.20 | $18.20 | $18.20 | $18.20 | $17.62 | 0 |
| 2020-01-31 | $18.50 | $18.50 | $18.20 | $18.20 | $17.62 | 4,550 |
| 2020-01-30 | $18.30 | $18.30 | $18.30 | $18.30 | $17.72 | 569 |
| 2020-01-29 | $18.53 | $18.53 | $18.53 | $18.53 | $17.94 | 0 |
| 2020-01-28 | $18.53 | $18.53 | $18.53 | $18.53 | $17.94 | 0 |
| 2020-01-27 | $18.53 | $18.53 | $18.53 | $18.53 | $17.94 | 934 |
| 2020-01-24 | $18.65 | $18.65 | $18.53 | $18.53 | $17.94 | 700 |
| 2020-01-23 | $18.65 | $18.65 | $18.65 | $18.65 | $18.06 | 0 |
| 2020-01-22 | $18.68 | $18.68 | $18.65 | $18.65 | $18.06 | 1,004 |
| 2020-01-21 | $18.97 | $18.97 | $18.69 | $18.69 | $18.09 | 4,833 |
| 2020-01-17 | $18.95 | $18.95 | $18.95 | $18.95 | $18.35 | 0 |
| 2020-01-16 | $18.95 | $18.95 | $18.95 | $18.95 | $18.35 | 0 |
| 2020-01-15 | $18.95 | $18.95 | $18.95 | $18.95 | $18.35 | 0 |
| 2020-01-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.35 | 0 |
| 2020-01-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.35 | 0 |
| 2020-01-10 | $18.95 | $18.95 | $18.95 | $18.95 | $18.35 | 2,000 |
| 2020-01-09 | $18.98 | $18.98 | $18.66 | $18.67 | $18.07 | 19,272 |
| 2020-01-08 | $18.65 | $18.65 | $18.65 | $18.65 | $18.06 | 1,000 |
| 2020-01-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.30 | 0 |
| 2020-01-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.30 | 0 |
| 2020-01-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.30 | 0 |
| 2020-01-02 | $18.90 | $18.90 | $18.90 | $18.90 | $18.30 | 1 |
| 2019-12-31 | $18.90 | $18.90 | $18.90 | $18.90 | $18.30 | 100 |
| 2019-12-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.30 | 0 |
| 2019-12-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.30 | 0 |
| 2019-12-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.30 | 0 |
| 2019-12-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.30 | 0 |
| 2019-12-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.30 | 0 |
| 2019-12-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.30 | 0 |
| 2019-12-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.30 | 100 |
| 2019-12-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.30 | 172 |
| 2019-12-17 | $18.92 | $18.93 | $18.92 | $18.92 | $18.32 | 628 |
| 2019-12-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.10 | 0 |
| 2019-12-13 | $18.70 | $18.70 | $18.70 | $18.70 | $18.10 | 0 |
| 2019-12-12 | $18.70 | $18.70 | $18.70 | $18.70 | $18.10 | 0 |
| 2019-12-11 | $18.70 | $18.70 | $18.70 | $18.70 | $18.10 | 0 |
| 2019-12-10 | $18.70 | $18.70 | $18.70 | $18.70 | $18.10 | 4,800 |
| 2019-12-09 | $18.49 | $18.92 | $18.49 | $18.60 | $18.01 | 3,924 |
| 2019-12-06 | $17.76 | $19.00 | $17.76 | $18.75 | $18.15 | 26,000 |
| 2019-12-05 | $18.51 | $18.51 | $18.51 | $18.51 | $17.92 | 0 |
| 2019-12-04 | $18.51 | $18.51 | $18.51 | $18.51 | $17.36 | 0 |
| 2019-12-03 | $18.51 | $18.51 | $18.51 | $18.51 | $17.36 | 1 |
| 2019-12-02 | $18.90 | $19.18 | $18.51 | $18.51 | $17.36 | 900 |
| 2019-11-29 | $18.93 | $18.93 | $18.93 | $18.93 | $17.75 | 300 |
| 2019-11-27 | $18.70 | $18.85 | $18.70 | $18.85 | $17.68 | 1,900 |
| 2019-11-26 | $18.73 | $18.73 | $18.73 | $18.73 | $17.56 | 50 |
| 2019-11-25 | $18.73 | $18.73 | $18.73 | $18.73 | $17.56 | 0 |
| 2019-11-22 | $18.73 | $18.73 | $18.73 | $18.73 | $17.56 | 500 |
| 2019-11-21 | $18.33 | $18.33 | $18.33 | $18.33 | $17.19 | 0 |
| 2019-11-20 | $18.33 | $18.33 | $18.33 | $18.33 | $17.19 | 0 |
| 2019-11-19 | $18.33 | $18.33 | $18.33 | $18.33 | $17.19 | 0 |
| 2019-11-18 | $18.33 | $18.33 | $18.33 | $18.33 | $17.19 | 0 |
| 2019-11-15 | $18.33 | $18.33 | $18.33 | $18.33 | $17.19 | 0 |
| 2019-11-14 | $18.33 | $18.33 | $18.33 | $18.33 | $17.19 | 0 |
| 2019-11-13 | $18.33 | $18.33 | $18.33 | $18.33 | $17.19 | 280 |
| 2019-11-12 | $18.33 | $18.33 | $18.33 | $18.33 | $17.19 | 0 |
| 2019-11-11 | $18.33 | $18.33 | $18.33 | $18.33 | $17.19 | 400 |
| 2019-11-08 | $18.60 | $18.60 | $18.60 | $18.60 | $17.44 | 0 |
| 2019-11-07 | $18.60 | $18.60 | $18.60 | $18.60 | $17.44 | 500 |
| 2019-11-06 | $18.33 | $18.33 | $18.33 | $18.33 | $17.19 | 500 |
| 2019-11-05 | $18.69 | $18.69 | $18.69 | $18.69 | $17.53 | 0 |
| 2019-11-04 | $18.65 | $18.69 | $18.65 | $18.69 | $17.53 | 10,318 |
| 2019-11-01 | $18.60 | $18.60 | $18.60 | $18.60 | $17.44 | 100 |
| 2019-10-31 | $18.32 | $18.32 | $18.32 | $18.32 | $17.18 | 420 |
| 2019-10-30 | $18.32 | $18.32 | $18.32 | $18.32 | $17.18 | 100 |
| 2019-10-29 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 0 |
| 2019-10-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 0 |
| 2019-10-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 0 |
| 2019-10-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 0 |
| 2019-10-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 0 |
| 2019-10-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 0 |
| 2019-10-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 0 |
| 2019-10-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 0 |
| 2019-10-17 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 0 |
| 2019-10-16 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 300 |
| 2019-10-15 | $18.61 | $18.61 | $18.61 | $18.61 | $17.45 | 100 |
| 2019-10-14 | $18.62 | $18.62 | $18.62 | $18.62 | $17.46 | 2,145 |
| 2019-10-11 | $18.62 | $18.62 | $18.62 | $18.62 | $17.46 | 0 |
| 2019-10-10 | $18.62 | $18.62 | $18.62 | $18.62 | $17.46 | 0 |
| 2019-10-09 | $18.62 | $18.62 | $18.62 | $18.62 | $17.46 | 0 |
| 2019-10-08 | $18.62 | $18.62 | $18.62 | $18.62 | $17.46 | 500 |
| 2019-10-07 | $18.88 | $18.88 | $18.88 | $18.88 | $17.70 | 0 |
| 2019-10-04 | $18.88 | $18.88 | $18.88 | $18.88 | $17.70 | 500 |
| 2019-10-03 | $18.71 | $18.71 | $18.71 | $18.71 | $17.54 | 0 |
| 2019-10-02 | $18.76 | $18.76 | $18.71 | $18.71 | $17.54 | 4,269 |
| 2019-10-01 | $18.75 | $18.75 | $18.75 | $18.75 | $17.58 | 0 |
| 2019-09-30 | $18.75 | $18.75 | $18.75 | $18.75 | $17.58 | 0 |
| 2019-09-27 | $18.75 | $18.75 | $18.75 | $18.75 | $17.58 | 500 |
| 2019-09-26 | $18.94 | $18.94 | $18.94 | $18.94 | $17.76 | 0 |
| 2019-09-25 | $18.94 | $18.94 | $18.94 | $18.94 | $17.76 | 0 |
| 2019-09-24 | $18.94 | $18.94 | $18.94 | $18.94 | $17.76 | 0 |
| 2019-09-23 | $18.94 | $18.94 | $18.94 | $18.94 | $17.76 | 0 |
| 2019-09-20 | $18.94 | $18.94 | $18.94 | $18.94 | $17.76 | 0 |
| 2019-09-19 | $18.94 | $18.94 | $18.94 | $18.94 | $17.76 | 900 |
| 2019-09-18 | $18.75 | $18.75 | $18.75 | $18.75 | $17.58 | 0 |
| 2019-09-17 | $18.75 | $18.75 | $18.75 | $18.75 | $17.58 | 0 |
| 2019-09-16 | $18.94 | $18.94 | $18.75 | $18.75 | $17.58 | 700 |
| 2019-09-13 | $18.94 | $18.94 | $18.94 | $18.94 | $17.76 | 500 |
| 2019-09-12 | $18.75 | $18.75 | $18.75 | $18.75 | $17.58 | 0 |
| 2019-09-11 | $18.80 | $18.80 | $18.75 | $18.75 | $17.58 | 905 |
| 2019-09-10 | $18.99 | $18.99 | $18.99 | $18.99 | $17.81 | 100 |
| 2019-09-09 | $18.90 | $18.94 | $18.90 | $18.94 | $17.76 | 600 |
| 2019-09-06 | $18.80 | $18.80 | $18.80 | $18.80 | $17.63 | 1,524 |
| 2019-09-05 | $18.94 | $18.94 | $18.94 | $18.94 | $17.76 | 2,500 |
| 2019-09-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2019-09-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2019-08-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2019-08-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2019-08-28 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2019-08-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2019-08-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2019-08-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2019-08-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2019-08-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2019-08-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2019-08-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2019-08-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 80 |
| 2019-08-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 800 |
| 2019-08-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 800 |
| 2019-08-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 800 |
| 2019-08-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 800 |
| 2019-08-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 800 |
| 2019-08-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 800 |
| 2019-08-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 800 |
| 2019-08-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 800 |
| 2019-08-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 780 |
| 2019-08-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 2,600 |
| 2019-07-31 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 2,600 |
| 2019-07-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 2,574 |
| 2019-07-29 | $18.99 | $18.99 | $18.99 | $18.99 | $17.81 | 2,500 |
| 2019-07-26 | $18.99 | $18.99 | $18.99 | $18.99 | $17.81 | 0 |
| 2019-07-25 | $18.99 | $18.99 | $18.99 | $18.99 | $17.81 | 0 |
| 2019-07-24 | $18.99 | $18.99 | $18.99 | $18.99 | $17.81 | 0 |
| 2019-07-23 | $18.99 | $18.99 | $18.99 | $18.99 | $17.81 | 0 |
| 2019-07-22 | $18.99 | $18.99 | $18.99 | $18.99 | $17.81 | 0 |
| 2019-07-19 | $18.99 | $18.99 | $18.99 | $18.99 | $17.81 | 0 |
| 2019-07-18 | $18.99 | $18.99 | $18.99 | $18.99 | $17.81 | 0 |
| 2019-07-17 | $18.99 | $18.99 | $18.99 | $18.99 | $17.81 | 2,500 |
| 2019-07-16 | $19.00 | $19.00 | $18.62 | $18.62 | $17.46 | 12,512 |
| 2019-07-15 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 0 |
| 2019-07-12 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 0 |
| 2019-07-11 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 0 |
| 2019-07-10 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 0 |
| 2019-07-09 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 0 |
| 2019-07-08 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 0 |
| 2019-07-05 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 0 |
| 2019-07-03 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 0 |
| 2019-07-02 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 1 |
| 2019-07-01 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 0 |
| 2019-06-28 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 0 |
| 2019-06-27 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 0 |
| 2019-06-26 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 0 |
| 2019-06-25 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 539 |
| 2019-06-24 | $19.01 | $19.01 | $19.01 | $19.01 | $17.83 | 0 |
| 2019-06-21 | $19.01 | $19.01 | $19.01 | $19.01 | $17.83 | 0 |
| 2019-06-18 | $19.01 | $19.01 | $19.01 | $19.01 | $17.83 | 700 |
| 2019-06-17 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-06-14 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-06-13 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-06-12 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-06-11 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-06-06 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-06-05 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-06-03 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 600 |
| 2019-05-31 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-05-30 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-05-29 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-05-28 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-05-24 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-05-23 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-05-22 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-05-21 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-05-20 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-05-17 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-05-16 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-05-15 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 0 |
| 2019-05-14 | $19.10 | $19.10 | $19.10 | $19.10 | $17.91 | 400 |
| 2019-05-13 | $19.75 | $19.75 | $19.75 | $19.75 | $18.52 | 0 |
| 2019-05-10 | $19.75 | $19.75 | $19.75 | $19.75 | $18.52 | 0 |
| 2019-05-09 | $19.75 | $19.75 | $19.75 | $19.75 | $18.52 | 0 |
| 2019-05-08 | $19.75 | $19.75 | $19.75 | $19.75 | $18.52 | 0 |
| 2019-05-07 | $19.75 | $19.75 | $19.75 | $19.75 | $18.52 | 0 |
| 2019-05-06 | $19.75 | $19.75 | $19.75 | $19.75 | $18.52 | 0 |
| 2019-05-03 | $20.00 | $20.00 | $19.75 | $19.75 | $18.52 | 200 |
| 2019-05-02 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 0 |
| 2019-05-01 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 0 |
| 2019-04-30 | $19.02 | $19.02 | $19.02 | $19.02 | $17.84 | 592 |
| 2019-04-29 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 228 |
| 2019-04-25 | $19.02 | $19.30 | $19.02 | $19.30 | $18.10 | 1,276 |
| 2019-04-24 | $19.27 | $19.27 | $19.27 | $19.27 | $18.07 | 100 |
| 2019-04-23 | $19.32 | $19.32 | $19.32 | $19.32 | $18.12 | 100 |
| 2019-04-22 | $19.44 | $19.44 | $19.44 | $19.44 | $18.23 | 100 |
| 2019-04-18 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2019-04-17 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2019-04-15 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2019-04-12 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 4,124 |
| 2019-04-11 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2019-04-10 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2019-04-09 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2019-04-08 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2019-04-05 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2019-04-04 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2019-04-03 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2019-04-02 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2019-04-01 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2019-03-29 | $19.02 | $19.40 | $19.02 | $19.40 | $18.19 | 4,909 |
| 2019-03-28 | $19.12 | $19.12 | $19.12 | $19.12 | $17.93 | 0 |
| 2019-03-27 | $19.12 | $19.12 | $19.12 | $19.12 | $17.93 | 0 |
| 2019-03-26 | $19.12 | $19.12 | $19.12 | $19.12 | $17.93 | 0 |
| 2019-03-25 | $19.21 | $19.21 | $19.12 | $19.12 | $17.93 | 400 |
| 2019-03-22 | $19.27 | $19.27 | $19.27 | $19.27 | $18.07 | 0 |
| 2019-03-21 | $19.27 | $19.27 | $19.27 | $19.27 | $18.07 | 0 |
| 2019-03-20 | $19.27 | $19.27 | $19.27 | $19.27 | $18.07 | 1,000 |
| 2019-03-19 | $19.48 | $19.48 | $19.48 | $19.48 | $18.27 | 200 |
| 2019-03-18 | $19.26 | $19.26 | $19.26 | $19.26 | $18.06 | 100 |
| 2019-03-15 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 7,500 |
| 2019-03-14 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 0 |
| 2019-03-13 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 0 |
| 2019-03-12 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 0 |
| 2019-03-11 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 9,617 |
| 2019-03-08 | $19.80 | $19.80 | $19.80 | $19.80 | $18.57 | 0 |
| 2019-03-07 | $19.50 | $19.80 | $19.50 | $19.80 | $18.57 | 800 |
| 2019-03-06 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 0 |
| 2019-03-05 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 100 |
| 2019-03-04 | $19.49 | $19.49 | $19.49 | $19.49 | $18.28 | 100 |
| 2019-03-01 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 0 |
| 2019-02-28 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 0 |
| 2019-02-27 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 0 |
| 2019-02-26 | $19.00 | $19.50 | $19.00 | $19.50 | $18.29 | 300 |
| 2019-02-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 200 |
| 2019-02-15 | $18.82 | $18.82 | $18.82 | $18.82 | $17.65 | 0 |
| 2019-02-14 | $18.82 | $18.82 | $18.82 | $18.82 | $17.65 | 0 |
| 2019-02-13 | $18.82 | $18.82 | $18.82 | $18.82 | $17.65 | 0 |
| 2019-02-12 | $18.82 | $18.82 | $18.82 | $18.82 | $17.65 | 100 |
| 2019-02-11 | $18.82 | $18.82 | $18.82 | $18.82 | $17.65 | 0 |
| 2019-02-08 | $18.82 | $18.82 | $18.82 | $18.82 | $17.65 | 0 |
| 2019-02-07 | $18.82 | $18.82 | $18.82 | $18.82 | $17.65 | 0 |
| 2019-02-06 | $18.82 | $18.82 | $18.82 | $18.82 | $17.65 | 563 |
| 2019-02-05 | $18.75 | $18.75 | $18.75 | $18.75 | $17.58 | 0 |
| 2019-02-04 | $18.75 | $18.75 | $18.75 | $18.75 | $17.58 | 0 |
| 2019-02-01 | $18.75 | $18.75 | $18.75 | $18.75 | $17.58 | 1,000 |
| 2019-01-31 | $19.35 | $19.35 | $19.35 | $19.35 | $18.14 | 0 |
| 2019-01-30 | $18.99 | $19.35 | $18.99 | $19.35 | $18.14 | 300 |
| 2019-01-29 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 0 |
| 2019-01-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 0 |
| 2019-01-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 0 |
| 2019-01-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 163 |
| 2019-01-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 0 |
| 2019-01-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 500 |
| 2019-01-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.35 | 211 |
| 2019-01-17 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 0 |
| 2019-01-16 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 0 |
| 2019-01-15 | $18.00 | $18.00 | $18.00 | $18.00 | $16.88 | 0 |
| 2019-01-14 | $18.01 | $18.01 | $18.00 | $18.00 | $16.88 | 763 |
| 2019-01-11 | $18.02 | $18.02 | $18.02 | $18.02 | $16.90 | 1 |
| 2019-01-10 | $18.02 | $18.02 | $18.02 | $18.02 | $16.90 | 3,533 |
| 2019-01-09 | $18.25 | $18.25 | $18.07 | $18.07 | $16.94 | 4,797 |
| 2019-01-08 | $18.52 | $18.52 | $18.25 | $18.25 | $17.11 | 8,575 |
| 2019-01-07 | $18.55 | $18.55 | $18.55 | $18.55 | $17.39 | 0 |
| 2019-01-04 | $18.55 | $18.55 | $18.55 | $18.55 | $17.39 | 0 |
| 2019-01-03 | $18.55 | $18.55 | $18.55 | $18.55 | $17.39 | 0 |
| 2019-01-02 | $18.55 | $18.56 | $18.55 | $18.55 | $17.39 | 2,200 |
| 2018-12-28 | $18.82 | $18.90 | $18.80 | $18.80 | $17.63 | 5,574 |
| 2018-12-27 | $18.80 | $18.80 | $18.80 | $18.80 | $17.63 | 400 |
| 2018-12-26 | $19.00 | $19.00 | $18.80 | $18.80 | $17.63 | 400 |
| 2018-12-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2018-12-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2018-12-20 | $19.26 | $19.26 | $19.00 | $19.00 | $17.82 | 400 |
| 2018-12-19 | $19.78 | $19.78 | $19.27 | $19.27 | $18.07 | 400 |
| 2018-12-18 | $19.90 | $19.90 | $19.82 | $19.82 | $18.59 | 200 |
| 2018-12-14 | $20.05 | $20.05 | $20.05 | $20.05 | $18.80 | 1,000 |
| 2018-12-13 | $20.10 | $20.10 | $20.10 | $20.10 | $18.85 | 0 |
| 2018-12-12 | $20.10 | $20.10 | $20.10 | $20.10 | $18.85 | 0 |
| 2018-12-11 | $20.10 | $20.10 | $20.10 | $20.10 | $18.85 | 100 |
| 2018-12-10 | $20.38 | $20.38 | $20.35 | $20.35 | $19.08 | 931 |
| 2018-12-07 | $20.45 | $20.45 | $20.45 | $20.45 | $19.18 | 0 |
| 2018-12-06 | $20.30 | $20.45 | $20.30 | $20.45 | $19.18 | 3,669 |
| 2018-12-04 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-12-03 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 400 |
| 2018-11-30 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 500 |
| 2018-11-29 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-11-28 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-11-27 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-11-26 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-11-21 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-11-20 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-11-19 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-11-16 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 100 |
| 2018-11-15 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 1,369 |
| 2018-11-14 | $20.80 | $20.80 | $20.80 | $20.80 | $19.50 | 1,349 |
| 2018-11-13 | $20.80 | $20.80 | $20.80 | $20.80 | $19.50 | 1,669 |
| 2018-11-12 | $20.80 | $20.80 | $20.80 | $20.80 | $19.50 | 0 |
| 2018-11-09 | $20.80 | $20.80 | $20.80 | $20.80 | $19.50 | 0 |
| 2018-11-08 | $20.80 | $20.80 | $20.80 | $20.80 | $19.50 | 0 |
| 2018-11-07 | $20.80 | $20.80 | $20.80 | $20.80 | $19.50 | 721 |
| 2018-11-06 | $21.25 | $21.25 | $21.25 | $21.25 | $19.93 | 0 |
| 2018-11-05 | $21.25 | $21.25 | $21.25 | $21.25 | $19.93 | 0 |
| 2018-11-02 | $21.25 | $21.25 | $21.25 | $21.25 | $19.93 | 0 |
| 2018-11-01 | $21.25 | $21.25 | $21.25 | $21.25 | $19.93 | 100 |
| 2018-10-31 | $21.00 | $21.00 | $21.00 | $21.00 | $19.69 | 0 |
| 2018-10-30 | $20.70 | $21.00 | $20.70 | $21.00 | $19.69 | 2,600 |
| 2018-10-29 | $21.25 | $21.25 | $21.25 | $21.25 | $19.93 | 0 |
| 2018-10-26 | $21.25 | $21.25 | $21.25 | $21.25 | $19.93 | 0 |
| 2018-10-25 | $21.25 | $21.25 | $21.25 | $21.25 | $19.93 | 0 |
| 2018-10-24 | $21.10 | $21.25 | $21.00 | $21.25 | $19.93 | 5,079 |
| 2018-10-23 | $21.10 | $21.10 | $21.10 | $21.10 | $19.79 | 0 |
| 2018-10-22 | $21.10 | $21.10 | $21.10 | $21.10 | $19.79 | 0 |
| 2018-10-19 | $21.10 | $21.10 | $21.10 | $21.10 | $19.79 | 1,000 |
| 2018-10-18 | $21.05 | $21.40 | $21.05 | $21.40 | $20.07 | 1,100 |
| 2018-10-17 | $21.05 | $21.05 | $21.05 | $21.05 | $19.74 | 0 |
| 2018-10-16 | $21.05 | $21.05 | $21.05 | $21.05 | $19.74 | 0 |
| 2018-10-15 | $21.01 | $21.05 | $21.01 | $21.05 | $19.74 | 9,966 |
| 2018-10-12 | $21.15 | $21.15 | $21.05 | $21.05 | $19.74 | 2,442 |
| 2018-10-11 | $21.15 | $21.15 | $21.15 | $21.15 | $19.83 | 1,500 |
| 2018-10-10 | $21.44 | $21.44 | $21.44 | $21.44 | $20.10 | 0 |
| 2018-10-09 | $21.44 | $21.44 | $21.44 | $21.44 | $20.10 | 0 |
| 2018-10-08 | $21.44 | $21.44 | $21.44 | $21.44 | $20.10 | 0 |
| 2018-10-05 | $21.44 | $21.44 | $21.44 | $21.44 | $20.10 | 0 |
| 2018-10-04 | $21.44 | $21.44 | $21.44 | $21.44 | $20.10 | 0 |
| 2018-10-03 | $21.44 | $21.44 | $21.44 | $21.44 | $20.10 | 0 |
| 2018-10-02 | $21.44 | $21.44 | $21.44 | $21.44 | $20.10 | 0 |
| 2018-10-01 | $21.44 | $21.44 | $21.44 | $21.44 | $20.10 | 0 |
| 2018-09-28 | $21.44 | $21.44 | $21.44 | $21.44 | $20.10 | 76 |
| 2018-09-27 | $21.44 | $21.44 | $21.44 | $21.44 | $20.10 | 0 |
| 2018-09-26 | $21.10 | $21.44 | $21.10 | $21.44 | $20.10 | 12,912 |
| 2018-09-25 | $21.11 | $21.45 | $21.10 | $21.35 | $20.02 | 21,600 |
| 2018-09-24 | $21.25 | $21.25 | $21.25 | $21.25 | $19.93 | 0 |
| 2018-09-21 | $21.25 | $21.25 | $21.25 | $21.25 | $19.93 | 42 |
| 2018-09-20 | $21.25 | $21.25 | $21.25 | $21.25 | $19.93 | 6,400 |
| 2018-09-19 | $21.10 | $21.10 | $21.10 | $21.10 | $19.79 | 0 |
| 2018-09-18 | $21.10 | $21.10 | $21.10 | $21.10 | $19.79 | 0 |
| 2018-09-17 | $21.10 | $21.10 | $21.10 | $21.10 | $19.79 | 2,677 |
| 2018-09-14 | $21.10 | $21.10 | $21.10 | $21.10 | $19.79 | 0 |
| 2018-09-13 | $21.10 | $21.10 | $21.10 | $21.10 | $19.79 | 900 |
| 2018-09-12 | $21.45 | $21.45 | $21.45 | $21.45 | $20.11 | 0 |
| 2018-09-11 | $21.45 | $21.45 | $21.45 | $21.45 | $20.11 | 0 |
| 2018-09-10 | $21.06 | $21.45 | $21.06 | $21.45 | $20.11 | 3,476 |
| 2018-09-07 | $21.00 | $21.50 | $21.00 | $21.50 | $20.16 | 3,000 |
| 2018-09-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.69 | 200 |
| 2018-09-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.69 | 0 |
| 2018-09-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.69 | 0 |
| 2018-08-31 | $21.00 | $21.00 | $21.00 | $21.00 | $19.69 | 0 |
| 2018-08-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.69 | 0 |
| 2018-08-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.69 | 100 |
| 2018-08-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.69 | 0 |
| 2018-08-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.69 | 0 |
| 2018-08-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.69 | 214 |
| 2018-08-23 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-08-22 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-08-21 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-08-20 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-08-17 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-08-16 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-08-15 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-08-14 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 0 |
| 2018-08-13 | $20.60 | $20.60 | $20.60 | $20.60 | $19.32 | 5,800 |
| 2018-08-10 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 10 |
| 2018-08-09 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2018-08-08 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2018-08-07 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2018-08-06 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2018-08-03 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2018-08-02 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2018-08-01 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 0 |
| 2018-07-31 | $20.55 | $20.55 | $20.55 | $20.55 | $19.27 | 500 |
| 2018-07-30 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 0 |
| 2018-07-27 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 61 |
| 2018-07-26 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 0 |
| 2018-07-25 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 24 |
| 2018-07-24 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 0 |
| 2018-07-23 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 0 |
| 2018-07-20 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 0 |
| 2018-07-19 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 0 |
| 2018-07-18 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 0 |
| 2018-07-17 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 134 |
| 2018-07-16 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 0 |
| 2018-07-13 | $20.50 | $20.50 | $20.50 | $20.50 | $19.23 | 200 |
| 2018-07-12 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 1,100 |
| 2018-07-11 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 200 |
| 2018-07-10 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 200 |
| 2018-07-09 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 300 |
| 2018-07-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.69 | 600 |
| 2018-07-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.16 | 127 |
| 2018-07-03 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 0 |
| 2018-07-02 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 200 |
| 2018-06-29 | $20.25 | $20.25 | $20.25 | $20.25 | $18.99 | 0 |
| 2018-06-28 | $20.25 | $20.25 | $20.25 | $20.25 | $18.99 | 0 |
| 2018-06-27 | $21.27 | $21.27 | $20.25 | $20.25 | $18.99 | 200 |
| 2018-06-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.75 | 200 |
| 2018-06-25 | $19.90 | $21.00 | $19.90 | $20.00 | $18.75 | 550 |
| 2018-06-22 | $20.00 | $20.00 | $20.00 | $20.00 | $18.75 | 0 |
| 2018-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.75 | 0 |
| 2018-06-20 | $20.00 | $20.00 | $20.00 | $20.00 | $18.75 | 0 |
| 2018-06-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.75 | 500 |
| 2018-06-18 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 0 |
| 2018-06-15 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 0 |
| 2018-06-14 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 0 |
| 2018-06-13 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 0 |
| 2018-06-12 | $19.45 | $19.50 | $19.45 | $19.50 | $18.29 | 1,032 |
| 2018-06-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.75 | 100 |
| 2018-06-08 | $19.30 | $19.99 | $19.30 | $19.99 | $18.75 | 8,060 |
| 2018-06-07 | $19.99 | $19.99 | $19.99 | $19.99 | $18.75 | 0 |
| 2018-06-06 | $19.99 | $19.99 | $19.99 | $19.99 | $18.75 | 0 |
| 2018-06-05 | $19.99 | $19.99 | $19.99 | $19.99 | $18.75 | 0 |
| 2018-06-04 | $19.99 | $19.99 | $19.99 | $19.99 | $18.75 | 0 |
| 2018-06-01 | $19.99 | $19.99 | $19.99 | $19.99 | $18.75 | 0 |
| 2018-05-31 | $19.99 | $19.99 | $19.99 | $19.99 | $18.75 | 0 |
| 2018-05-30 | $19.99 | $19.99 | $19.99 | $19.99 | $18.75 | 0 |
| 2018-05-29 | $18.80 | $19.99 | $18.80 | $19.99 | $18.75 | 2,100 |
| 2018-05-25 | $20.07 | $20.07 | $20.07 | $20.07 | $18.82 | 0 |
| 2018-05-24 | $19.50 | $20.07 | $19.50 | $20.07 | $18.82 | 14,600 |
| 2018-05-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2018-05-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 400 |
| 2018-05-21 | $19.00 | $19.50 | $19.00 | $19.50 | $18.29 | 8,100 |
| 2018-05-18 | $18.30 | $18.30 | $18.30 | $18.30 | $17.16 | 0 |
| 2018-05-17 | $18.30 | $18.30 | $18.30 | $18.30 | $17.16 | 0 |
| 2018-05-16 | $18.30 | $18.30 | $18.30 | $18.30 | $17.16 | 0 |
| 2018-05-15 | $18.30 | $18.30 | $18.30 | $18.30 | $17.16 | 0 |
| 2018-05-14 | $18.30 | $18.30 | $18.30 | $18.30 | $17.16 | 600 |
| 2018-05-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2018-05-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 19,500 |
| 2018-05-09 | $17.75 | $17.75 | $17.75 | $17.75 | $16.64 | 0 |
| 2018-05-08 | $17.75 | $17.75 | $17.75 | $17.75 | $16.64 | 0 |
| 2018-05-07 | $17.75 | $17.75 | $17.75 | $17.75 | $16.64 | 0 |
| 2018-05-04 | $17.75 | $17.75 | $17.75 | $17.75 | $16.64 | 0 |
| 2018-05-03 | $17.75 | $17.75 | $17.75 | $17.75 | $16.64 | 0 |
| 2018-05-02 | $17.75 | $17.75 | $17.75 | $17.75 | $16.64 | 0 |
| 2018-05-01 | $17.75 | $17.75 | $17.75 | $17.75 | $16.64 | 0 |
| 2018-04-30 | $17.75 | $17.75 | $17.75 | $17.75 | $16.64 | 0 |
| 2018-04-27 | $17.75 | $17.75 | $17.75 | $17.75 | $16.64 | 0 |
| 2018-04-26 | $17.75 | $17.75 | $17.75 | $17.75 | $16.64 | 500 |
| 2018-04-25 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-24 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-23 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-20 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-19 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-18 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-17 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-16 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-13 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-12 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-11 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-10 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-09 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-06 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-05 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-04 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-03 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-04-02 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-03-29 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 1 |
| 2018-03-28 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-03-27 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 1 |
| 2018-03-26 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 27 |
| 2018-03-23 | $17.75 | $17.75 | $17.35 | $17.35 | $16.27 | 6,600 |
| 2018-03-22 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2018-03-21 | $17.74 | $17.74 | $17.35 | $17.35 | $16.27 | 4,700 |
| 2018-03-20 | $17.00 | $17.25 | $17.00 | $17.25 | $16.18 | 4,500 |
| 2018-03-19 | $17.00 | $17.00 | $17.00 | $17.00 | $15.94 | 0 |
| 2018-03-16 | $17.00 | $17.00 | $17.00 | $17.00 | $15.94 | 0 |
| 2018-03-15 | $16.85 | $17.00 | $16.85 | $17.00 | $15.94 | 14,201 |
| 2018-03-14 | $16.80 | $16.80 | $16.80 | $16.80 | $15.75 | 7,090 |
| 2018-03-13 | $17.00 | $17.00 | $17.00 | $17.00 | $15.94 | 900 |
| 2018-03-12 | $16.75 | $16.75 | $16.75 | $16.75 | $15.71 | 0 |
| 2018-03-09 | $16.75 | $16.75 | $16.75 | $16.75 | $15.71 | 0 |
| 2018-03-08 | $16.75 | $16.75 | $16.75 | $16.75 | $15.71 | 0 |
| 2018-03-07 | $16.75 | $16.75 | $16.75 | $16.75 | $15.71 | 0 |
| 2018-03-06 | $16.75 | $16.75 | $16.75 | $16.75 | $15.71 | 12,000 |
| 2018-03-05 | $16.55 | $16.55 | $16.55 | $16.55 | $15.52 | 0 |
| 2018-03-02 | $16.55 | $16.55 | $16.55 | $16.55 | $15.52 | 0 |
| 2018-03-01 | $16.55 | $16.55 | $16.55 | $16.55 | $15.52 | 0 |
| 2018-02-28 | $16.55 | $16.55 | $16.55 | $16.55 | $15.52 | 0 |
| 2018-02-27 | $16.55 | $16.55 | $16.55 | $16.55 | $15.52 | 0 |
| 2018-02-26 | $16.55 | $16.55 | $16.55 | $16.55 | $15.52 | 0 |
| 2018-02-23 | $16.55 | $16.55 | $16.55 | $16.55 | $15.52 | 0 |
| 2018-02-22 | $16.50 | $16.55 | $16.50 | $16.55 | $15.52 | 1,100 |
| 2018-02-21 | $16.45 | $16.45 | $16.45 | $16.45 | $15.43 | 0 |
| 2018-02-20 | $16.45 | $16.45 | $16.45 | $16.45 | $15.43 | 0 |
| 2018-02-16 | $16.45 | $16.45 | $16.45 | $16.45 | $15.43 | 0 |
| 2018-02-15 | $16.45 | $16.45 | $16.45 | $16.45 | $15.43 | 0 |
| 2018-02-14 | $16.45 | $16.45 | $16.45 | $16.45 | $15.43 | 0 |
| 2018-02-13 | $16.45 | $16.45 | $16.45 | $16.45 | $15.43 | 0 |
| 2018-02-12 | $16.45 | $16.45 | $16.45 | $16.45 | $15.43 | 0 |
| 2018-02-09 | $16.45 | $16.45 | $16.45 | $16.45 | $15.43 | 1,379 |
| 2018-02-08 | $16.36 | $16.36 | $16.36 | $16.36 | $15.34 | 0 |
| 2018-02-07 | $16.36 | $16.36 | $16.36 | $16.36 | $15.34 | 0 |
| 2018-02-06 | $16.36 | $16.36 | $16.36 | $16.36 | $15.34 | 600 |
| 2018-02-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2018-02-02 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2018-02-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2018-01-31 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 800 |
| 2018-01-30 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 0 |
| 2018-01-29 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 0 |
| 2018-01-26 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 0 |
| 2018-01-25 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 0 |
| 2018-01-24 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 0 |
| 2018-01-23 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 0 |
| 2018-01-22 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 106 |
| 2018-01-19 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 0 |
| 2018-01-18 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 0 |
| 2018-01-17 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 0 |
| 2018-01-16 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 0 |
| 2018-01-12 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 0 |
| 2018-01-11 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 0 |
| 2018-01-10 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 0 |
| 2018-01-09 | $16.35 | $16.35 | $16.35 | $16.35 | $15.33 | 575 |
| 2018-01-08 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2018-01-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2018-01-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2018-01-03 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2018-01-02 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2017-12-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2017-12-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2017-12-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2017-12-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 51 |
| 2017-12-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 64 |
| 2017-12-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.47 | 0 |
| 2017-12-20 | $16.50 | $16.50 | $16.40 | $16.50 | $15.47 | 11,478 |
| 2017-12-19 | $16.15 | $16.15 | $16.15 | $16.15 | $15.15 | 600 |
| 2017-12-18 | $16.15 | $16.15 | $16.15 | $16.15 | $15.14 | 0 |
| 2017-12-15 | $16.15 | $16.15 | $16.15 | $16.15 | $15.14 | 0 |
| 2017-12-14 | $16.15 | $16.15 | $16.15 | $16.15 | $15.14 | 0 |
| 2017-12-13 | $16.15 | $16.15 | $16.15 | $16.15 | $15.14 | 0 |
| 2017-12-12 | $16.15 | $16.15 | $16.15 | $16.15 | $15.14 | 0 |
| 2017-12-11 | $16.15 | $16.15 | $16.15 | $16.15 | $15.14 | 0 |
| 2017-12-08 | $16.15 | $16.15 | $16.15 | $16.15 | $15.14 | 0 |
| 2017-12-07 | $16.15 | $16.15 | $16.15 | $16.15 | $15.14 | 0 |
| 2017-12-06 | $16.15 | $16.15 | $16.15 | $16.15 | $15.14 | 5,900 |
| 2017-12-05 | $16.15 | $16.15 | $16.15 | $16.15 | $15.14 | 0 |
| 2017-12-04 | $16.15 | $16.15 | $16.15 | $16.15 | $15.14 | 0 |
| 2017-12-01 | $16.15 | $16.15 | $16.15 | $16.15 | $15.14 | 900 |
| 2017-11-30 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-29 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-28 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-27 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-24 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 19 |
| 2017-11-22 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-21 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-20 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-17 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-15 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-14 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-13 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-10 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-09 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-08 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-07 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-11-06 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 1,000 |
| 2017-11-03 | $15.90 | $15.90 | $15.90 | $15.90 | $14.58 | 0 |
| 2017-11-02 | $15.90 | $15.90 | $15.90 | $15.90 | $14.58 | 0 |
| 2017-11-01 | $15.90 | $15.90 | $15.90 | $15.90 | $14.58 | 0 |
| 2017-10-31 | $15.90 | $15.90 | $15.90 | $15.90 | $14.58 | 0 |
| 2017-10-30 | $15.90 | $15.90 | $15.90 | $15.90 | $14.58 | 0 |
| 2017-10-27 | $15.90 | $15.90 | $15.90 | $15.90 | $14.58 | 0 |
| 2017-10-26 | $15.90 | $15.90 | $15.90 | $15.90 | $14.58 | 4,220 |
| 2017-10-25 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-10-24 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 0 |
| 2017-10-23 | $16.00 | $16.00 | $16.00 | $16.00 | $14.67 | 100 |
| 2017-10-20 | $15.40 | $15.60 | $15.40 | $15.60 | $14.30 | 3,208 |
| 2017-10-19 | $15.30 | $15.30 | $15.30 | $15.30 | $14.03 | 0 |
| 2017-10-18 | $15.30 | $15.30 | $15.30 | $15.30 | $14.03 | 1,000 |
| 2017-10-17 | $15.25 | $15.25 | $15.25 | $15.25 | $13.98 | 1,000 |
| 2017-10-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-10-13 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-10-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-10-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-10-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-10-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-10-06 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-10-04 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-10-03 | $15.00 | $15.05 | $15.00 | $15.00 | $13.75 | 22,175 |
| 2017-10-02 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-29 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-28 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-27 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 1,000 |
| 2017-09-26 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-22 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-21 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-20 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-18 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-15 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-13 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 890 |
| 2017-09-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-08 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-07 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-06 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-05 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-09-01 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-31 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-30 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-29 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-28 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-24 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-23 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-22 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-21 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 1,000 |
| 2017-08-18 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-17 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 1,000 |
| 2017-08-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-15 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 0 |
| 2017-08-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.75 | 2,724 |
| 2017-08-08 | $14.85 | $14.85 | $14.85 | $14.85 | $13.61 | 0 |
| 2017-08-07 | $14.85 | $14.85 | $14.85 | $14.85 | $13.61 | 0 |
| 2017-08-04 | $14.85 | $14.85 | $14.85 | $14.85 | $13.61 | 0 |
| 2017-08-03 | $14.85 | $14.85 | $14.85 | $14.85 | $13.61 | 0 |
| 2017-08-02 | $14.85 | $14.85 | $14.85 | $14.85 | $13.61 | 0 |
| 2017-08-01 | $14.85 | $14.85 | $14.85 | $14.85 | $13.61 | 1,000 |
| 2017-07-31 | $14.85 | $14.85 | $14.85 | $14.85 | $13.61 | 1,000 |
| 2017-07-28 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-07-27 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-07-26 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-07-25 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-07-24 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-07-21 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-07-20 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-07-19 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-07-18 | $14.75 | $14.80 | $14.75 | $14.80 | $13.57 | 3,000 |
| 2017-07-17 | $14.70 | $14.70 | $14.70 | $14.70 | $13.48 | 0 |
| 2017-07-14 | $14.70 | $14.70 | $14.70 | $14.70 | $13.48 | 0 |
| 2017-07-13 | $14.70 | $14.70 | $14.70 | $14.70 | $13.48 | 0 |
| 2017-07-12 | $14.70 | $14.70 | $14.70 | $14.70 | $13.48 | 0 |
| 2017-07-11 | $14.70 | $14.70 | $14.70 | $14.70 | $13.48 | 0 |
| 2017-07-10 | $14.70 | $14.70 | $14.70 | $14.70 | $13.48 | 0 |
| 2017-07-07 | $14.70 | $14.70 | $14.70 | $14.70 | $13.48 | 0 |
| 2017-07-05 | $14.70 | $14.70 | $14.70 | $14.70 | $13.48 | 0 |
| 2017-07-03 | $14.70 | $14.70 | $14.70 | $14.70 | $13.48 | 0 |
| 2017-06-30 | $14.70 | $14.70 | $14.70 | $14.70 | $13.48 | 0 |
| 2017-06-29 | $14.70 | $14.70 | $14.70 | $14.70 | $13.48 | 1,800 |
| 2017-06-28 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-27 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-26 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-23 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-22 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-21 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-20 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-19 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-16 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-15 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-14 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-13 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-12 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-09 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-08 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-06-07 | $14.60 | $14.60 | $14.55 | $14.55 | $13.34 | 6,500 |
| 2017-06-06 | $14.55 | $14.75 | $14.55 | $14.75 | $13.52 | 8,591 |
| 2017-06-05 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-06-02 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-06-01 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 1,000 |
| 2017-05-31 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-30 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-26 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-25 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-24 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-23 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-22 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-19 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-18 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-17 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-16 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-15 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-12 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-11 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-10 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-09 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-08 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-05 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-04 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-03 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-02 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-05-01 | $14.60 | $14.60 | $14.55 | $14.55 | $13.34 | 11,930 |
| 2017-04-28 | $14.50 | $14.70 | $14.50 | $14.70 | $13.48 | 2,450 |
| 2017-04-27 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-04-26 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-04-25 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-04-24 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-04-21 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-04-20 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-04-19 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-04-18 | $14.80 | $14.80 | $14.80 | $14.80 | $13.57 | 0 |
| 2017-04-17 | $14.75 | $14.80 | $14.75 | $14.80 | $13.57 | 4,000 |
| 2017-04-13 | $14.75 | $14.75 | $14.75 | $14.75 | $13.52 | 1,300 |
| 2017-04-12 | $14.75 | $14.75 | $14.75 | $14.75 | $13.52 | 9,142 |
| 2017-04-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-04-10 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-04-07 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-04-06 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-04-05 | $14.26 | $14.50 | $14.26 | $14.50 | $13.29 | 822 |
| 2017-04-04 | $14.60 | $14.60 | $14.60 | $14.60 | $13.38 | 0 |
| 2017-04-03 | $14.60 | $14.60 | $14.60 | $14.60 | $13.38 | 0 |
| 2017-03-31 | $14.60 | $14.60 | $14.60 | $14.60 | $13.38 | 0 |
| 2017-03-30 | $14.60 | $14.60 | $14.60 | $14.60 | $13.38 | 0 |
| 2017-03-29 | $14.76 | $14.76 | $14.50 | $14.60 | $13.38 | 7,000 |
| 2017-03-28 | $14.90 | $14.90 | $14.90 | $14.90 | $13.66 | 100 |
| 2017-03-27 | $14.85 | $14.85 | $14.85 | $14.85 | $13.61 | 0 |
| 2017-03-24 | $14.85 | $14.85 | $14.85 | $14.85 | $13.61 | 0 |
| 2017-03-23 | $14.85 | $14.85 | $14.85 | $14.85 | $13.61 | 6,800 |
| 2017-03-22 | $14.95 | $14.95 | $14.76 | $14.76 | $13.53 | 400 |
| 2017-03-21 | $14.97 | $14.97 | $14.97 | $14.97 | $13.72 | 0 |
| 2017-03-20 | $14.97 | $14.97 | $14.97 | $14.97 | $13.72 | 0 |
| 2017-03-17 | $14.97 | $14.97 | $14.97 | $14.97 | $13.72 | 0 |
| 2017-03-16 | $14.97 | $14.97 | $14.97 | $14.97 | $13.72 | 0 |
| 2017-03-15 | $14.85 | $14.97 | $14.85 | $14.97 | $13.72 | 9,800 |
| 2017-03-14 | $14.85 | $14.85 | $14.85 | $14.85 | $13.61 | 0 |
| 2017-03-13 | $14.90 | $14.90 | $14.75 | $14.85 | $13.61 | 15,200 |
| 2017-03-10 | $14.75 | $14.75 | $14.75 | $14.75 | $13.52 | 0 |
| 2017-03-09 | $14.75 | $14.75 | $14.75 | $14.75 | $13.52 | 0 |
| 2017-03-08 | $14.75 | $14.75 | $14.75 | $14.75 | $13.52 | 600 |
| 2017-03-07 | $14.75 | $14.75 | $14.75 | $14.75 | $13.52 | 2,000 |
| 2017-03-06 | $14.75 | $14.75 | $14.75 | $14.75 | $13.52 | 0 |
| 2017-03-03 | $14.75 | $14.75 | $14.75 | $14.75 | $13.52 | 1,000 |
| 2017-03-02 | $14.75 | $14.75 | $14.75 | $14.75 | $13.52 | 0 |
| 2017-03-01 | $14.75 | $14.75 | $14.75 | $14.75 | $13.52 | 0 |
| 2017-02-28 | $14.75 | $14.75 | $14.75 | $14.75 | $13.52 | 0 |
| 2017-02-27 | $14.75 | $14.75 | $14.75 | $14.75 | $13.52 | 0 |
| 2017-02-24 | $14.75 | $14.75 | $14.75 | $14.75 | $13.52 | 0 |
| 2017-02-23 | $14.75 | $14.75 | $14.75 | $14.75 | $13.52 | 500 |
| 2017-02-22 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 300 |
| 2017-02-21 | $14.90 | $14.90 | $14.90 | $14.90 | $13.66 | 0 |
| 2017-02-17 | $14.90 | $14.90 | $14.90 | $14.90 | $13.66 | 0 |
| 2017-02-16 | $14.90 | $14.90 | $14.90 | $14.90 | $13.66 | 4,000 |
| 2017-02-15 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-02-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-02-13 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-02-10 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 10,200 |
| 2017-02-09 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-02-08 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 300 |
| 2017-02-07 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-02-06 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-02-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-02-02 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-02-01 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-01-31 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-01-30 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-01-27 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 0 |
| 2017-01-26 | $14.50 | $14.70 | $14.50 | $14.50 | $13.29 | 12,559 |
| 2017-01-25 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 200 |
| 2017-01-24 | $14.55 | $14.60 | $14.55 | $14.60 | $13.38 | 400 |
| 2017-01-23 | $14.05 | $14.05 | $14.05 | $14.05 | $12.88 | 0 |
| 2017-01-20 | $14.50 | $14.50 | $14.05 | $14.05 | $12.88 | 800 |
| 2017-01-19 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 0 |
| 2017-01-18 | $14.59 | $14.59 | $14.55 | $14.55 | $13.34 | 250 |
| 2017-01-17 | $14.40 | $14.50 | $14.40 | $14.50 | $13.29 | 1,300 |
| 2017-01-13 | $14.50 | $14.50 | $14.50 | $14.50 | $13.29 | 200 |
| 2017-01-12 | $14.40 | $14.40 | $14.40 | $14.40 | $13.20 | 0 |
| 2017-01-11 | $14.40 | $14.40 | $14.40 | $14.40 | $13.20 | 0 |
| 2017-01-10 | $14.40 | $14.40 | $14.40 | $14.40 | $13.20 | 0 |
| 2017-01-09 | $14.40 | $14.40 | $14.40 | $14.40 | $13.20 | 0 |
| 2017-01-06 | $14.40 | $14.40 | $14.40 | $14.40 | $13.20 | 0 |
| 2017-01-05 | $14.40 | $14.40 | $14.40 | $14.40 | $13.20 | 0 |
| 2017-01-04 | $14.40 | $14.40 | $14.40 | $14.40 | $13.20 | 0 |
| 2017-01-03 | $14.40 | $14.40 | $14.40 | $14.40 | $13.20 | 0 |
| 2016-12-30 | $14.40 | $14.40 | $14.40 | $14.40 | $13.20 | 100 |
| 2016-12-29 | $12.35 | $12.35 | $12.35 | $12.35 | $11.32 | 0 |
| 2016-12-28 | $12.35 | $12.35 | $12.35 | $12.35 | $11.32 | 0 |
| 2016-12-27 | $12.35 | $12.35 | $12.35 | $12.35 | $11.32 | 0 |
| 2016-12-23 | $12.35 | $12.35 | $12.35 | $12.35 | $11.32 | 0 |
| 2016-12-22 | $12.35 | $12.35 | $12.35 | $12.35 | $11.32 | 0 |
| 2016-12-21 | $12.35 | $12.35 | $12.35 | $12.35 | $11.32 | 0 |
| 2016-12-20 | $12.35 | $12.35 | $12.35 | $12.35 | $11.32 | 0 |
| 2016-12-19 | $12.35 | $12.35 | $12.35 | $12.35 | $11.32 | 0 |
| 2016-12-16 | $12.35 | $12.35 | $12.35 | $12.35 | $11.32 | 0 |
| 2016-12-15 | $12.35 | $12.35 | $12.35 | $12.35 | $11.32 | 0 |
| 2016-12-14 | $12.35 | $12.35 | $12.35 | $12.35 | $11.32 | 0 |
| 2016-12-13 | $12.35 | $12.35 | $12.35 | $12.35 | $11.32 | 0 |
| 2016-12-12 | $13.00 | $13.00 | $12.35 | $12.35 | $11.32 | 400 |
| 2016-12-09 | $12.50 | $12.50 | $12.50 | $12.50 | $11.46 | 0 |
| 2016-12-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.46 | 0 |
| 2016-12-07 | $12.50 | $12.50 | $12.50 | $12.50 | $11.46 | 0 |
| 2016-12-06 | $12.35 | $12.50 | $12.15 | $12.50 | $11.46 | 600 |
| 2016-12-05 | $12.25 | $12.25 | $12.25 | $12.25 | $11.23 | 0 |
| 2016-12-02 | $12.25 | $12.25 | $12.25 | $12.25 | $11.23 | 0 |
| 2016-12-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.23 | 0 |
| 2016-11-30 | $12.50 | $12.50 | $12.25 | $12.25 | $11.23 | 800 |
| 2016-11-29 | $12.79 | $12.79 | $12.79 | $12.79 | $11.72 | 0 |
| 2016-11-28 | $12.79 | $12.79 | $12.79 | $12.79 | $11.72 | 3,572 |
| 2016-11-25 | $12.79 | $12.79 | $12.79 | $12.79 | $11.42 | 0 |
| 2016-11-23 | $12.79 | $12.79 | $12.79 | $12.79 | $11.42 | 0 |
| 2016-11-22 | $12.79 | $12.79 | $12.79 | $12.79 | $11.42 | 100 |
| 2016-11-21 | $12.23 | $12.54 | $12.23 | $12.54 | $11.20 | 4,172 |
| 2016-11-18 | $12.23 | $12.23 | $12.23 | $12.23 | $10.92 | 300 |
| 2016-11-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-11-16 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-11-15 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-11-14 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-11-11 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-11-10 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-11-09 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-11-08 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-11-07 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-11-04 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-11-03 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-11-02 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-11-01 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-10-31 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-10-28 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-10-27 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-10-26 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-10-25 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-10-24 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-10-21 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-10-20 | $12.23 | $13.00 | $12.23 | $13.00 | $11.61 | 6,708 |
| 2016-10-19 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-10-18 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-10-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-10-14 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-10-13 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 0 |
| 2016-10-12 | $13.00 | $13.00 | $13.00 | $13.00 | $11.61 | 325 |
| 2016-10-11 | $12.20 | $12.20 | $12.20 | $12.20 | $10.89 | 0 |
| 2016-10-10 | $12.20 | $12.20 | $12.20 | $12.20 | $10.89 | 0 |
| 2016-10-07 | $12.20 | $12.20 | $12.20 | $12.20 | $10.89 | 0 |
| 2016-10-06 | $12.20 | $12.20 | $12.20 | $12.20 | $10.89 | 100 |
| 2016-10-05 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 0 |
| 2016-10-04 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 0 |
| 2016-10-03 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 0 |
| 2016-09-30 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 0 |
| 2016-09-29 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 0 |
| 2016-09-28 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 0 |
| 2016-09-27 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 0 |
| 2016-09-26 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 2 |
| 2016-09-23 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 0 |
| 2016-09-22 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 0 |
| 2016-09-21 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 0 |
| 2016-09-20 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 0 |
| 2016-09-19 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 0 |
| 2016-09-16 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 1,000 |
| 2016-09-15 | $12.45 | $12.45 | $12.45 | $12.45 | $11.12 | 0 |
| 2016-09-14 | $12.45 | $12.45 | $12.45 | $12.45 | $11.12 | 0 |
| 2016-09-13 | $12.45 | $12.45 | $12.45 | $12.45 | $11.12 | 0 |
| 2016-09-12 | $12.45 | $12.45 | $12.45 | $12.45 | $11.12 | 0 |
| 2016-09-09 | $12.45 | $12.45 | $12.45 | $12.45 | $11.12 | 0 |
| 2016-09-08 | $12.45 | $12.45 | $12.45 | $12.45 | $11.12 | 0 |
| 2016-09-07 | $12.45 | $12.45 | $12.45 | $12.45 | $11.12 | 0 |
| 2016-09-06 | $12.45 | $12.45 | $12.45 | $12.45 | $11.12 | 0 |
| 2016-09-02 | $12.50 | $12.55 | $12.45 | $12.45 | $11.12 | 27,194 |
| 2016-09-01 | $12.35 | $12.35 | $12.35 | $12.35 | $11.03 | 0 |
| 2016-08-31 | $12.35 | $12.35 | $12.35 | $12.35 | $11.03 | 0 |
| 2016-08-30 | $12.35 | $12.35 | $12.35 | $12.35 | $11.03 | 0 |
| 2016-08-29 | $12.20 | $12.35 | $12.20 | $12.35 | $11.03 | 3,133 |
| 2016-08-26 | $12.55 | $12.55 | $12.55 | $12.55 | $11.21 | 0 |
| 2016-08-25 | $12.55 | $12.55 | $12.55 | $12.55 | $11.21 | 0 |
| 2016-08-24 | $12.55 | $12.55 | $12.55 | $12.55 | $11.21 | 0 |
| 2016-08-23 | $12.55 | $12.55 | $12.55 | $12.55 | $11.21 | 0 |
| 2016-08-22 | $12.55 | $12.55 | $12.55 | $12.55 | $11.21 | 120 |
| 2016-08-19 | $12.20 | $12.20 | $12.20 | $12.20 | $10.89 | 0 |
| 2016-08-18 | $12.20 | $12.20 | $12.20 | $12.20 | $10.89 | 0 |
| 2016-08-17 | $12.20 | $12.20 | $12.20 | $12.20 | $10.89 | 0 |
| 2016-08-16 | $12.20 | $12.20 | $12.20 | $12.20 | $10.89 | 0 |
| 2016-08-15 | $12.20 | $12.20 | $12.20 | $12.20 | $10.89 | 0 |
| 2016-08-12 | $12.20 | $12.20 | $12.20 | $12.20 | $10.89 | 0 |
| 2016-08-11 | $12.20 | $12.20 | $12.20 | $12.20 | $10.89 | 0 |
| 2016-08-10 | $12.20 | $12.20 | $12.20 | $12.20 | $10.89 | 0 |
| 2016-08-09 | $12.20 | $12.20 | $12.20 | $12.20 | $10.89 | 300 |
| 2016-08-08 | $12.35 | $12.35 | $12.35 | $12.35 | $11.03 | 500 |
| 2016-08-05 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2016-08-04 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2016-08-03 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2016-08-02 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2016-08-01 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2016-07-29 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2016-07-28 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2016-07-27 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2016-07-26 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2016-07-25 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2016-07-22 | $12.15 | $12.25 | $12.15 | $12.25 | $10.94 | 1,975 |
| 2016-07-21 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 220 |
| 2016-07-20 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 300 |
| 2016-07-19 | $12.35 | $12.35 | $12.35 | $12.35 | $11.03 | 0 |
| 2016-07-18 | $12.35 | $12.35 | $12.35 | $12.35 | $11.03 | 0 |
| 2016-07-15 | $12.35 | $12.35 | $12.35 | $12.35 | $11.03 | 0 |
| 2016-07-14 | $12.35 | $12.35 | $12.35 | $12.35 | $11.03 | 0 |
| 2016-07-13 | $12.35 | $12.35 | $12.35 | $12.35 | $11.03 | 2 |
| 2016-07-12 | $12.35 | $12.35 | $12.35 | $12.35 | $11.03 | 0 |
| 2016-07-11 | $12.35 | $12.35 | $12.35 | $12.35 | $11.03 | 0 |
| 2016-07-08 | $12.35 | $12.35 | $12.35 | $12.35 | $11.03 | 0 |
| 2016-07-07 | $12.35 | $12.35 | $12.35 | $12.35 | $11.03 | 0 |
| 2016-07-06 | $12.25 | $12.35 | $12.25 | $12.35 | $11.03 | 4,606 |
| 2016-07-05 | $12.40 | $12.40 | $12.40 | $12.40 | $11.07 | 0 |
| 2016-07-01 | $12.40 | $12.40 | $12.40 | $12.40 | $11.07 | 0 |
| 2016-06-30 | $12.40 | $12.40 | $12.40 | $12.40 | $11.07 | 0 |
| 2016-06-29 | $12.40 | $12.40 | $12.40 | $12.40 | $11.07 | 0 |
| 2016-06-28 | $12.40 | $12.40 | $12.40 | $12.40 | $11.07 | 0 |
| 2016-06-27 | $12.40 | $12.40 | $12.40 | $12.40 | $11.07 | 0 |
| 2016-06-24 | $12.40 | $12.40 | $12.40 | $12.40 | $11.07 | 0 |
| 2016-06-23 | $12.40 | $12.40 | $12.40 | $12.40 | $11.07 | 0 |
| 2016-06-22 | $12.40 | $12.40 | $12.40 | $12.40 | $11.07 | 700 |
| 2016-06-21 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 0 |
| 2016-06-20 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 1,000 |
| 2016-06-17 | $12.00 | $12.00 | $12.00 | $12.00 | $10.72 | 1,000 |
| 2016-06-16 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 0 |
| 2016-06-15 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 2,000 |
| 2016-06-14 | $12.00 | $12.05 | $12.00 | $12.00 | $10.72 | 6,400 |
| 2016-06-13 | $12.00 | $12.05 | $12.00 | $12.00 | $10.72 | 0 |
| 2016-06-10 | $12.00 | $12.00 | $12.00 | $12.00 | $10.72 | 0 |
| 2016-06-09 | $12.00 | $12.00 | $12.00 | $12.00 | $10.72 | 0 |
| 2016-06-08 | $12.00 | $12.00 | $12.00 | $12.00 | $10.72 | 0 |
| 2016-06-07 | $12.00 | $12.00 | $12.00 | $12.00 | $10.72 | 0 |
| 2016-06-06 | $12.00 | $12.00 | $12.00 | $12.00 | $10.72 | 0 |
| 2016-06-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.72 | 0 |
| 2016-06-02 | $12.00 | $12.00 | $12.00 | $12.00 | $10.72 | 300 |
| 2016-06-01 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-31 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-27 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-26 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-25 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-24 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-23 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-20 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-19 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-18 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-17 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 1 |
| 2016-05-16 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-13 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-12 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-11 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-10 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-09 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-06 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 0 |
| 2016-05-05 | $13.49 | $13.49 | $13.49 | $13.49 | $12.05 | 300 |
| 2016-05-04 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-05-03 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-05-02 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-04-29 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-04-28 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-04-27 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-04-26 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-04-25 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-04-22 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-04-21 | $12.49 | $12.50 | $12.49 | $12.50 | $11.16 | 1,500 |
| 2016-04-20 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-04-19 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-04-18 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-04-15 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-04-14 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-04-13 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-04-12 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-04-11 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-04-08 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-04-07 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-04-06 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-04-05 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-04-04 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-04-01 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-03-31 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-03-30 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-03-29 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-03-28 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-03-24 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 0 |
| 2016-03-23 | $12.11 | $12.11 | $12.11 | $12.11 | $10.81 | 486 |
| 2016-03-22 | $12.10 | $12.10 | $12.04 | $12.05 | $10.76 | 500 |
| 2016-03-21 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 0 |
| 2016-03-18 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 0 |
| 2016-03-17 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 0 |
| 2016-03-16 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 0 |
| 2016-03-15 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 0 |
| 2016-03-14 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 0 |
| 2016-03-11 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 0 |
| 2016-03-10 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 0 |
| 2016-03-09 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 0 |
| 2016-03-08 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 0 |
| 2016-03-07 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 0 |
| 2016-03-04 | $12.15 | $12.15 | $12.15 | $12.15 | $10.85 | 0 |
| 2016-03-03 | $12.10 | $12.15 | $12.10 | $12.15 | $10.85 | 8,073 |
| 2016-03-02 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 0 |
| 2016-03-01 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 0 |
| 2016-02-29 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 0 |
| 2016-02-26 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 0 |
| 2016-02-25 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 0 |
| 2016-02-24 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 0 |
| 2016-02-23 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 0 |
| 2016-02-22 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 30 |
| 2016-02-19 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 0 |
| 2016-02-18 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 0 |
| 2016-02-17 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 0 |
| 2016-02-16 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 0 |
| 2016-02-12 | $12.10 | $12.10 | $12.10 | $12.10 | $10.81 | 20,072 |
| 2016-02-11 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2016-02-10 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2016-02-09 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2016-02-08 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2016-02-05 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2016-02-04 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2016-02-03 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2016-02-02 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 2 |
| 2016-02-01 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2016-01-29 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2016-01-28 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2016-01-27 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2016-01-26 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2016-01-25 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 436 |
| 2016-01-22 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 29,800 |
| 2016-01-21 | $12.31 | $12.50 | $12.31 | $12.50 | $11.16 | 25,000 |
| 2016-01-20 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 11,834 |
| 2016-01-19 | $12.55 | $12.55 | $12.55 | $12.55 | $11.21 | 0 |
| 2016-01-15 | $12.31 | $12.55 | $12.31 | $12.55 | $11.21 | 4,710 |
| 2016-01-14 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-01-13 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-01-12 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-01-11 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-01-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-01-07 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2016-01-06 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 1 |
| 2016-01-05 | $12.31 | $12.50 | $12.31 | $12.50 | $11.16 | 6,107 |
| 2016-01-04 | $12.40 | $12.40 | $12.40 | $12.40 | $11.07 | 0 |
| 2015-12-31 | $12.40 | $12.40 | $12.40 | $12.40 | $11.07 | 564 |
| 2015-12-30 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2015-12-29 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2015-12-28 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2015-12-24 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2015-12-23 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2015-12-22 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2015-12-21 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2015-12-18 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2015-12-17 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 0 |
| 2015-12-16 | $12.31 | $12.31 | $12.31 | $12.31 | $10.99 | 400 |
| 2015-12-15 | $12.48 | $12.48 | $12.48 | $12.48 | $11.14 | 100 |
| 2015-12-14 | $12.33 | $12.55 | $12.33 | $12.33 | $11.01 | 20,264 |
| 2015-12-11 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2015-12-10 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2015-12-09 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2015-12-08 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2015-12-07 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 0 |
| 2015-12-04 | $12.25 | $12.25 | $12.25 | $12.25 | $10.94 | 7,600 |
| 2015-12-03 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2015-12-02 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2015-12-01 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2015-11-30 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2015-11-27 | $12.50 | $12.50 | $12.50 | $12.50 | $11.16 | 0 |
| 2015-11-25 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-11-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 70 |
| 2015-11-23 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-11-20 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-11-19 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-11-18 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 3,124 |
| 2015-10-19 | $12.35 | $12.50 | $12.35 | $12.50 | $10.89 | 3,124 |
| 2015-10-16 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-10-15 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-10-14 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-10-13 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-10-12 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-10-09 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-10-08 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-10-07 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-10-06 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-10-05 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-10-02 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 0 |
| 2015-10-01 | $12.50 | $12.50 | $12.50 | $12.50 | $10.89 | 100 |
| 2015-09-30 | $12.35 | $12.50 | $12.35 | $12.35 | $10.76 | 2,836 |
| 2015-09-29 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-09-28 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-09-25 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-09-24 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 100 |
| 2015-09-23 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-09-22 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-09-21 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-09-18 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-09-17 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-09-16 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 200 |
| 2015-09-15 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-09-14 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-09-11 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-09-10 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-09-09 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-09-08 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-09-04 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-09-03 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-09-02 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-09-01 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-08-31 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-08-28 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-08-27 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-08-26 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-08-25 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-08-24 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 0 |
| 2015-08-21 | $12.55 | $13.75 | $12.55 | $13.75 | $11.98 | 400 |
| 2015-08-20 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-08-19 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-08-18 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-08-17 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-08-14 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-08-13 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-08-12 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-08-11 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-08-10 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-08-07 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-08-06 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-08-05 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-08-04 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-08-03 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-31 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-30 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-29 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-28 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-27 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-24 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 8,562 |
| 2015-07-23 | $12.55 | $12.55 | $12.55 | $12.55 | $10.94 | 0 |
| 2015-07-22 | $12.55 | $12.55 | $12.55 | $12.55 | $10.94 | 0 |
| 2015-07-21 | $12.55 | $12.55 | $12.55 | $12.55 | $10.94 | 0 |
| 2015-07-20 | $12.55 | $12.55 | $12.55 | $12.55 | $10.94 | 4,100 |
| 2015-07-17 | $12.10 | $12.15 | $12.10 | $12.15 | $10.59 | 8,250 |
| 2015-07-16 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-15 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-14 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-13 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-10 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-09 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-08 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-07 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-06 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
| 2015-07-02 | $12.35 | $12.35 | $12.35 | $12.35 | $10.76 | 0 |
Citizens Bancorp (Corvallis Oregon) (CZBC) News Headlines
Recent Citizens Bancorp (Corvallis Oregon) (CZBC) News
Similar Companies to Citizens Bancorp (Corvallis Oregon) (CZBC) 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 | -- | -- | -- |