Embassy Bancorp Inc (EMYB) Exchange: OTCQX
Data as of May 2, 2025
$15.99 ($0.00) 0.00%
Embassy Bancorp Inc - Daily Information
Click for more stock information on Embassy Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.99 |
| Previous Close | $15.99 |
| High | $15.99 |
| Low | $15.99 |
| Adjusted Open | $15.99 |
| Previous Adjusted Close | $15.99 |
| Adjusted High | $15.99 |
| Adjusted Low | $15.99 |
About Embassy Bancorp Inc (EMYB)
Embassy Bancorp, Inc. is a bank holding company for Embassy Bank For The Lehigh Valley (the Bank). The Company provides a range of financial products and services to meet the depository and credit needs of individual consumers, small and medium sized businesses and professionals in its market area. The Company provides an array of commercial banking products and services. The Company offers small business cash management services. The Company acts as an independent community financial services provider. It offers traditional banking and related financial services to individual, business and government customers. The Company offers an array of commercial and retail financial services, including the taking of time, savings and demand deposits; the making of commercial, consumer, residential mortgage and home equity loans, and the providing of other financial services.
Invest in Embassy Bancorp Inc (EMYB)
Historical Stock Data for Embassy Bancorp Inc (EMYB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 25 |
| 2025-02-20 | $15.80 | $16.00 | $15.70 | $15.99 | $15.99 | 8,000 |
| 2025-02-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2025-02-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 40 |
| 2025-02-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3,900 |
| 2025-02-12 | $15.51 | $16.00 | $15.51 | $16.00 | $16.00 | 8,793 |
| 2025-02-11 | $15.90 | $16.10 | $15.70 | $16.10 | $16.10 | 7,638 |
| 2025-02-10 | $15.85 | $15.95 | $15.80 | $15.95 | $15.95 | 3,200 |
| 2025-02-07 | $15.72 | $15.90 | $15.72 | $15.90 | $15.90 | 6,100 |
| 2025-02-06 | $15.41 | $15.90 | $15.41 | $15.90 | $15.90 | 7,524 |
| 2025-02-05 | $15.75 | $15.85 | $15.75 | $15.85 | $15.85 | 28,500 |
| 2025-02-04 | $15.41 | $15.84 | $15.41 | $15.84 | $15.84 | 2,360 |
| 2025-02-03 | $15.41 | $15.84 | $15.41 | $15.84 | $15.84 | 365 |
| 2025-01-31 | $15.50 | $15.90 | $15.45 | $15.90 | $15.90 | 5,053 |
| 2025-01-30 | $15.70 | $15.90 | $15.70 | $15.90 | $15.90 | 350 |
| 2025-01-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-01-28 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-01-27 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 1,937 |
| 2025-01-24 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 250 |
| 2025-01-23 | $15.76 | $16.00 | $15.76 | $15.99 | $15.99 | 599 |
| 2025-01-22 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-01-21 | $15.80 | $16.05 | $15.80 | $16.05 | $16.05 | 7,374 |
| 2025-01-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 500 |
| 2025-01-14 | $15.95 | $16.10 | $15.76 | $16.00 | $16.00 | 743 |
| 2025-01-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 743 |
| 2025-01-07 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 24 |
| 2025-01-06 | $16.00 | $16.45 | $16.00 | $16.45 | $16.45 | 3,157 |
| 2025-01-03 | $16.25 | $16.50 | $15.76 | $16.45 | $16.45 | 3,023 |
| 2025-01-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 6 |
| 2024-12-31 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 200 |
| 2024-12-30 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 35 |
| 2024-12-27 | $16.50 | $16.60 | $16.50 | $16.60 | $16.60 | 1,800 |
| 2024-12-26 | $16.61 | $16.70 | $16.50 | $16.70 | $16.70 | 13,426 |
| 2024-12-24 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2024-12-23 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2024-12-20 | $16.40 | $16.74 | $16.40 | $16.74 | $16.74 | 6,277 |
| 2024-12-19 | $16.25 | $16.45 | $16.25 | $16.45 | $16.45 | 6,023 |
| 2024-12-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-12-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-12-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 60 |
| 2024-12-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 4 |
| 2024-12-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-12-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-12-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-12-09 | $16.40 | $16.50 | $16.26 | $16.50 | $16.50 | 400 |
| 2024-12-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-12-05 | $16.25 | $16.50 | $16.25 | $16.50 | $16.50 | 1,860 |
| 2024-12-04 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 15,205 |
| 2024-12-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2024-12-02 | $16.20 | $16.47 | $15.76 | $16.45 | $16.45 | 6,900 |
| 2024-11-29 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2024-11-27 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2024-11-26 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2024-11-25 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2024-11-22 | $16.20 | $16.45 | $16.20 | $16.45 | $16.45 | 78,627 |
| 2024-11-21 | $16.00 | $16.40 | $16.00 | $16.40 | $16.40 | 5,126 |
| 2024-11-20 | $15.77 | $16.25 | $15.77 | $16.25 | $16.25 | 51,627 |
| 2024-11-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-11-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-11-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-11-14 | $15.62 | $16.25 | $15.61 | $16.25 | $16.25 | 13,391 |
| 2024-11-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-11-12 | $15.85 | $16.50 | $15.85 | $16.50 | $16.50 | 1,605 |
| 2024-11-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 12 |
| 2024-11-08 | $16.05 | $16.50 | $16.05 | $16.50 | $16.50 | 5,500 |
| 2024-11-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-11-06 | $16.00 | $16.50 | $16.00 | $16.50 | $16.50 | 3,325 |
| 2024-11-05 | $15.60 | $16.00 | $15.60 | $16.00 | $16.00 | 1,525 |
| 2024-11-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-11-01 | $15.60 | $16.00 | $15.60 | $16.00 | $16.00 | 600 |
| 2024-10-31 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2024-10-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2024-10-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2024-10-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2024-10-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 250 |
| 2024-10-24 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-10-23 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-10-22 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-10-21 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-10-18 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 24 |
| 2024-10-17 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-10-16 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-10-15 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 2 |
| 2024-10-14 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-10-11 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-10-10 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-10-09 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-10-08 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-10-07 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-10-04 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 26 |
| 2024-10-03 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-10-02 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-10-01 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-09-30 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 160 |
| 2024-09-27 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-09-26 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 21 |
| 2024-09-25 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 200 |
| 2024-09-24 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2024-09-23 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2024-09-20 | $15.68 | $15.79 | $15.55 | $15.79 | $15.79 | 721 |
| 2024-09-19 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 24 |
| 2024-09-18 | $15.49 | $15.55 | $14.81 | $15.55 | $15.55 | 6,006 |
| 2024-09-17 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 300 |
| 2024-09-16 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-09-13 | $15.05 | $15.49 | $15.00 | $15.49 | $15.49 | 580 |
| 2024-09-12 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-09-11 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-09-10 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-09-09 | $15.25 | $15.49 | $14.80 | $15.49 | $15.49 | 3,964 |
| 2024-09-06 | $15.40 | $15.40 | $15.25 | $15.40 | $15.40 | 1,499 |
| 2024-09-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 862 |
| 2024-09-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-09-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-08-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 7 |
| 2024-08-29 | $15.25 | $15.50 | $15.25 | $15.50 | $15.50 | 850 |
| 2024-08-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 256 |
| 2024-08-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 3,700 |
| 2024-08-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-08-23 | $14.90 | $15.00 | $14.90 | $15.00 | $15.00 | 3,700 |
| 2024-08-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-08-21 | $14.70 | $14.90 | $14.70 | $14.90 | $14.90 | 250 |
| 2024-08-20 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 1,627 |
| 2024-08-19 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 12 |
| 2024-08-16 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2024-08-15 | $14.77 | $14.90 | $14.70 | $14.89 | $14.89 | 4,771 |
| 2024-08-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-08-13 | $14.77 | $14.90 | $14.77 | $14.90 | $14.90 | 518 |
| 2024-08-12 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2024-08-09 | $14.85 | $14.87 | $14.85 | $14.87 | $14.87 | 19,214 |
| 2024-08-08 | $14.80 | $14.90 | $14.60 | $14.90 | $14.90 | 999 |
| 2024-08-07 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 418 |
| 2024-08-06 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 27 |
| 2024-08-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 344 |
| 2024-08-02 | $14.87 | $14.87 | $14.85 | $14.85 | $14.85 | 1,118 |
| 2024-08-01 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 514 |
| 2024-07-31 | $14.86 | $14.86 | $14.80 | $14.85 | $14.85 | 3,200 |
| 2024-07-30 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-07-29 | $15.00 | $15.52 | $14.81 | $14.85 | $14.85 | 8,110 |
| 2024-07-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-07-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-07-24 | $14.55 | $14.75 | $14.50 | $14.75 | $14.75 | 4,169 |
| 2024-07-23 | $14.50 | $14.74 | $14.50 | $14.74 | $14.74 | 95,500 |
| 2024-07-22 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2024-07-19 | $14.50 | $14.60 | $14.50 | $14.60 | $14.60 | 4,053 |
| 2024-07-18 | $14.97 | $15.00 | $14.75 | $14.75 | $14.75 | 37,311 |
| 2024-07-17 | $14.55 | $14.60 | $14.55 | $14.60 | $14.60 | 50,100 |
| 2024-07-16 | $14.20 | $14.40 | $14.20 | $14.40 | $14.40 | 55,448 |
| 2024-07-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 191 |
| 2024-07-12 | $13.45 | $13.55 | $13.45 | $13.55 | $13.55 | 9,594 |
| 2024-07-11 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 673 |
| 2024-07-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 168 |
| 2024-07-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2024-07-08 | $13.20 | $13.20 | $13.00 | $13.10 | $13.10 | 7,750 |
| 2024-07-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 330 |
| 2024-07-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-07-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-07-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 7,024 |
| 2024-06-28 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2024-06-27 | $13.45 | $13.45 | $13.32 | $13.33 | $12.92 | 1,350 |
| 2024-06-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.09 | 1,050 |
| 2024-06-25 | $13.48 | $13.48 | $13.48 | $13.48 | $13.07 | 0 |
| 2024-06-24 | $13.48 | $13.48 | $13.48 | $13.48 | $13.07 | 0 |
| 2024-06-21 | $13.48 | $13.48 | $13.48 | $13.48 | $13.07 | 21 |
| 2024-06-20 | $13.48 | $13.48 | $13.48 | $13.48 | $13.07 | 100 |
| 2024-06-18 | $13.25 | $13.58 | $13.25 | $13.58 | $13.17 | 5,500 |
| 2024-06-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-06-14 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-06-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 400 |
| 2024-06-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 57 |
| 2024-06-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,170 |
| 2024-06-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 2 |
| 2024-06-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 355 |
| 2024-06-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 429 |
| 2024-06-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 75 |
| 2024-06-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 302 |
| 2024-06-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2024-05-31 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 302 |
| 2024-05-30 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 850 |
| 2024-05-29 | $13.28 | $13.28 | $13.27 | $13.27 | $13.27 | 9,474 |
| 2024-05-28 | $13.55 | $13.55 | $13.27 | $13.27 | $13.27 | 2,294 |
| 2024-05-24 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 8 |
| 2024-05-23 | $13.26 | $13.44 | $13.25 | $13.44 | $13.44 | 9,034 |
| 2024-05-22 | $13.50 | $13.65 | $13.50 | $13.50 | $13.50 | 5,300 |
| 2024-05-21 | $13.47 | $13.50 | $13.01 | $13.21 | $13.21 | 4,453 |
| 2024-05-20 | $13.50 | $13.67 | $13.50 | $13.55 | $13.55 | 10,312 |
| 2024-05-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 450 |
| 2024-05-16 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2024-05-15 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 2,100 |
| 2024-05-14 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2024-05-13 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 179 |
| 2024-05-10 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 1,000 |
| 2024-05-09 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2024-05-08 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2024-05-07 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 704 |
| 2024-05-06 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 28 |
| 2024-05-03 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2024-05-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 10 |
| 2024-05-01 | $13.30 | $13.45 | $13.30 | $13.45 | $13.45 | 2,308 |
| 2024-04-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 320 |
| 2024-04-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 1,413 |
| 2024-04-26 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2024-04-25 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2024-04-24 | $13.10 | $13.40 | $13.00 | $13.40 | $13.40 | 3,943 |
| 2024-04-23 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 56 |
| 2024-04-22 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2024-04-19 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2024-04-18 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 169 |
| 2024-04-17 | $13.04 | $13.04 | $13.00 | $13.00 | $13.00 | 885 |
| 2024-04-16 | $13.62 | $13.62 | $13.55 | $13.55 | $13.55 | 346 |
| 2024-04-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-04-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-04-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 91 |
| 2024-04-10 | $13.55 | $13.55 | $13.30 | $13.50 | $13.50 | 3,999 |
| 2024-04-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-04-08 | $13.60 | $13.60 | $13.50 | $13.60 | $13.60 | 724 |
| 2024-04-05 | $13.65 | $13.65 | $13.60 | $13.60 | $13.60 | 724 |
| 2024-04-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 2,000 |
| 2024-04-03 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 1,200 |
| 2024-04-02 | $13.65 | $13.65 | $13.64 | $13.64 | $13.64 | 1,200 |
| 2024-04-01 | $13.75 | $13.75 | $13.60 | $13.60 | $13.60 | 17,744 |
| 2024-03-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 2,372 |
| 2024-03-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 900 |
| 2024-03-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2024-03-25 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 80 |
| 2024-03-22 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2024-03-21 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1,900 |
| 2024-03-20 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 720 |
| 2024-03-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2024-03-18 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2024-03-15 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2024-03-14 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2024-03-13 | $13.65 | $13.70 | $13.65 | $13.65 | $13.65 | 4,541 |
| 2024-03-12 | $14.02 | $14.02 | $13.31 | $13.65 | $13.65 | 4,541 |
| 2024-03-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-03-08 | $14.02 | $14.02 | $13.90 | $13.90 | $13.90 | 2,485 |
| 2024-03-07 | $14.15 | $14.15 | $14.00 | $14.00 | $14.00 | 8,474 |
| 2024-03-06 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 2,602 |
| 2024-03-05 | $14.17 | $14.21 | $14.17 | $14.21 | $14.21 | 3,575 |
| 2024-03-04 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 4,000 |
| 2024-03-01 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 250 |
| 2024-02-29 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 5,500 |
| 2024-02-28 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2024-02-27 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2024-02-26 | $14.21 | $14.21 | $14.16 | $14.16 | $14.16 | 4,900 |
| 2024-02-23 | $14.16 | $14.18 | $14.16 | $14.18 | $14.18 | 706 |
| 2024-02-22 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 1,383 |
| 2024-02-21 | $14.55 | $14.55 | $14.16 | $14.16 | $14.16 | 7,208 |
| 2024-02-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-02-16 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-02-15 | $14.56 | $14.56 | $14.52 | $14.55 | $14.55 | 1,200 |
| 2024-02-14 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2024-02-13 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 260 |
| 2024-02-12 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2024-02-09 | $14.56 | $14.58 | $14.56 | $14.58 | $14.58 | 930 |
| 2024-02-08 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2024-02-07 | $14.73 | $14.75 | $14.73 | $14.73 | $14.73 | 900 |
| 2024-02-06 | $14.58 | $14.58 | $14.52 | $14.52 | $14.52 | 4,417 |
| 2024-02-05 | $14.65 | $14.65 | $14.62 | $14.62 | $14.62 | 1,400 |
| 2024-02-02 | $14.70 | $14.70 | $14.60 | $14.60 | $14.60 | 500 |
| 2024-02-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 100 |
| 2024-01-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,396 |
| 2024-01-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 250 |
| 2024-01-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 30 |
| 2024-01-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 60 |
| 2024-01-25 | $14.75 | $15.05 | $14.75 | $15.00 | $15.00 | 3,112 |
| 2024-01-24 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2024-01-23 | $14.76 | $14.77 | $14.76 | $14.76 | $14.76 | 4,525 |
| 2024-01-22 | $14.70 | $14.76 | $14.70 | $14.76 | $14.76 | 5,027 |
| 2024-01-19 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 498 |
| 2024-01-18 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2024-01-17 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2024-01-16 | $14.65 | $14.66 | $14.65 | $14.65 | $14.65 | 1,497 |
| 2024-01-12 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 100 |
| 2024-01-11 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2024-01-10 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 424 |
| 2024-01-09 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 1,157 |
| 2024-01-08 | $14.65 | $14.65 | $14.64 | $14.64 | $14.64 | 2,070 |
| 2024-01-05 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 27 |
| 2024-01-04 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 2,538 |
| 2024-01-03 | $14.70 | $14.70 | $14.65 | $14.65 | $14.65 | 1,600 |
| 2024-01-02 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2023-12-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,280 |
| 2023-12-28 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 375 |
| 2023-12-27 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-12-26 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-12-22 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 26 |
| 2023-12-21 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 26 |
| 2023-12-20 | $14.65 | $14.65 | $14.62 | $14.62 | $14.62 | 2,230 |
| 2023-12-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 17,500 |
| 2023-12-18 | $14.52 | $14.75 | $14.52 | $14.75 | $14.75 | 2,000 |
| 2023-12-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 500 |
| 2023-12-14 | $14.40 | $14.50 | $14.40 | $14.50 | $14.50 | 485 |
| 2023-12-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 5,000 |
| 2023-12-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-12-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 300 |
| 2023-12-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,000 |
| 2023-12-07 | $14.00 | $14.05 | $14.00 | $14.05 | $14.05 | 401 |
| 2023-12-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 232 |
| 2023-12-05 | $14.30 | $14.50 | $14.30 | $14.30 | $14.30 | 1,250 |
| 2023-12-04 | $14.25 | $14.25 | $14.24 | $14.24 | $14.24 | 450 |
| 2023-12-01 | $13.90 | $14.25 | $13.90 | $14.00 | $14.00 | 4 |
| 2023-11-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-11-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-11-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 4 |
| 2023-11-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-11-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2023-11-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 200 |
| 2023-11-21 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 1 |
| 2023-11-20 | $14.00 | $14.23 | $14.00 | $14.23 | $14.23 | 6,248 |
| 2023-11-17 | $14.00 | $14.00 | $13.98 | $14.00 | $14.00 | 3,200 |
| 2023-11-16 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2023-11-15 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 150 |
| 2023-11-14 | $14.23 | $14.23 | $14.02 | $14.02 | $14.02 | 1,200 |
| 2023-11-13 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 350 |
| 2023-11-10 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 100 |
| 2023-11-09 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-11-08 | $14.24 | $14.24 | $13.91 | $13.91 | $13.91 | 416 |
| 2023-11-07 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2023-11-06 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 27 |
| 2023-11-03 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 100 |
| 2023-11-02 | $14.90 | $14.90 | $13.91 | $13.91 | $13.91 | 1,600 |
| 2023-11-01 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2023-10-31 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 25 |
| 2023-10-30 | $14.25 | $14.99 | $13.90 | $14.99 | $14.99 | 4,851 |
| 2023-10-27 | $15.00 | $15.38 | $15.00 | $15.38 | $15.38 | 201 |
| 2023-10-26 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 100 |
| 2023-10-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2023-10-24 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2023-10-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 2,876 |
| 2023-10-20 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2023-10-19 | $14.81 | $14.81 | $14.14 | $14.70 | $14.70 | 2,876 |
| 2023-10-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2023-10-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2023-10-16 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 100 |
| 2023-10-13 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 102 |
| 2023-10-12 | $15.25 | $15.38 | $14.81 | $15.38 | $15.38 | 600 |
| 2023-10-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-10-10 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 150 |
| 2023-10-09 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2023-10-06 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 129 |
| 2023-10-05 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 125 |
| 2023-10-04 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2023-10-03 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 100 |
| 2023-10-02 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 1 |
| 2023-09-29 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 110 |
| 2023-09-28 | $15.20 | $15.38 | $15.20 | $15.38 | $15.38 | 533 |
| 2023-09-27 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 100 |
| 2023-09-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 100 |
| 2023-09-25 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 206 |
| 2023-09-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 100 |
| 2023-09-21 | $14.85 | $15.49 | $14.85 | $15.49 | $15.49 | 485 |
| 2023-09-20 | $15.30 | $15.49 | $15.05 | $15.05 | $15.05 | 1,525 |
| 2023-09-19 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 100 |
| 2023-09-18 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 1,408 |
| 2023-09-15 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 100 |
| 2023-09-14 | $15.49 | $15.49 | $15.30 | $15.49 | $15.49 | 2,300 |
| 2023-09-13 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 426 |
| 2023-09-12 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 100 |
| 2023-09-11 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 100 |
| 2023-09-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2 |
| 2023-09-07 | $15.50 | $15.50 | $14.75 | $14.75 | $14.75 | 16,025 |
| 2023-09-06 | $15.15 | $15.15 | $15.14 | $15.15 | $15.15 | 2,137 |
| 2023-09-05 | $15.36 | $15.36 | $15.12 | $15.15 | $15.15 | 2,594 |
| 2023-09-01 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2023-08-31 | $15.30 | $15.97 | $15.30 | $15.32 | $15.32 | 1,297 |
| 2023-08-30 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-08-29 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 122 |
| 2023-08-28 | $15.41 | $16.00 | $15.41 | $15.55 | $15.55 | 1,925 |
| 2023-08-25 | $15.55 | $15.55 | $15.01 | $15.11 | $15.11 | 760 |
| 2023-08-24 | $15.40 | $15.50 | $15.32 | $15.41 | $15.41 | 2,872 |
| 2023-08-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 500 |
| 2023-08-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 105 |
| 2023-08-21 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 600 |
| 2023-08-18 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 25 |
| 2023-08-17 | $15.01 | $15.10 | $14.93 | $15.10 | $15.10 | 1,750 |
| 2023-08-16 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 150 |
| 2023-08-15 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2023-08-14 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 2,010 |
| 2023-08-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 100 |
| 2023-08-10 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2023-08-09 | $15.10 | $15.10 | $15.01 | $15.01 | $15.01 | 2,752 |
| 2023-08-08 | $15.01 | $15.03 | $15.01 | $15.03 | $15.03 | 5,023 |
| 2023-08-07 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-08-04 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 26 |
| 2023-08-03 | $15.50 | $15.50 | $14.76 | $15.10 | $15.10 | 4,671 |
| 2023-08-02 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2023-08-01 | $15.08 | $15.09 | $15.07 | $15.09 | $15.09 | 7,500 |
| 2023-07-31 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 1,171 |
| 2023-07-28 | $16.10 | $16.10 | $16.00 | $16.00 | $16.00 | 201 |
| 2023-07-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-07-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 188 |
| 2023-07-25 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 3 |
| 2023-07-24 | $16.00 | $16.00 | $15.01 | $15.09 | $15.09 | 2,200 |
| 2023-07-21 | $16.50 | $18.00 | $16.50 | $17.99 | $17.99 | 9,180 |
| 2023-07-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 22 |
| 2023-07-19 | $17.10 | $17.25 | $17.10 | $17.25 | $17.25 | 15,825 |
| 2023-07-18 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 265 |
| 2023-07-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 649 |
| 2023-07-14 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 185 |
| 2023-07-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-07-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2,515 |
| 2023-07-11 | $14.62 | $14.62 | $14.50 | $14.50 | $14.50 | 575 |
| 2023-07-10 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 272 |
| 2023-07-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 27 |
| 2023-07-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2 |
| 2023-07-05 | $14.72 | $14.75 | $14.72 | $14.75 | $14.75 | 505 |
| 2023-07-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2 |
| 2023-06-30 | $14.20 | $14.75 | $13.80 | $14.75 | $14.75 | 689 |
| 2023-06-29 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 13 |
| 2023-06-28 | $14.17 | $14.17 | $14.17 | $14.17 | $13.78 | 0 |
| 2023-06-27 | $14.17 | $14.17 | $14.17 | $14.17 | $13.78 | 213 |
| 2023-06-26 | $14.25 | $14.25 | $14.25 | $14.25 | $13.86 | 0 |
| 2023-06-23 | $14.25 | $14.35 | $14.25 | $14.25 | $13.86 | 11,273 |
| 2023-06-22 | $14.15 | $14.15 | $14.15 | $14.15 | $13.76 | 50 |
| 2023-06-21 | $14.15 | $14.15 | $14.15 | $14.15 | $13.76 | 1,524 |
| 2023-06-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.62 | 0 |
| 2023-06-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.62 | 0 |
| 2023-06-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.62 | 0 |
| 2023-06-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.62 | 0 |
| 2023-06-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.62 | 2,765 |
| 2023-06-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.52 | 520 |
| 2023-06-09 | $14.00 | $14.00 | $13.90 | $13.90 | $13.90 | 460 |
| 2023-06-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 172 |
| 2023-06-07 | $13.53 | $14.05 | $13.53 | $14.00 | $14.00 | 2,380 |
| 2023-06-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 27 |
| 2023-06-05 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 233 |
| 2023-06-02 | $14.11 | $14.14 | $14.11 | $14.14 | $14.14 | 500 |
| 2023-06-01 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 100 |
| 2023-05-31 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2023-05-30 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 150 |
| 2023-05-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-05-25 | $14.50 | $14.50 | $13.25 | $13.75 | $13.75 | 2,962 |
| 2023-05-24 | $14.70 | $14.70 | $14.55 | $14.55 | $14.55 | 767 |
| 2023-05-23 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 476 |
| 2023-05-22 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2023-05-19 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 175 |
| 2023-05-18 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 24 |
| 2023-05-17 | $13.50 | $13.50 | $13.10 | $13.10 | $13.10 | 252 |
| 2023-05-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-05-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-05-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2023-05-11 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-05-10 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-05-09 | $13.27 | $13.27 | $13.06 | $13.10 | $13.10 | 10,450 |
| 2023-05-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 670 |
| 2023-05-05 | $13.49 | $13.50 | $13.49 | $13.50 | $13.50 | 1,798 |
| 2023-05-04 | $14.11 | $14.11 | $12.50 | $13.49 | $13.49 | 15,766 |
| 2023-05-03 | $15.32 | $15.32 | $14.25 | $14.25 | $14.25 | 951 |
| 2023-05-02 | $15.36 | $15.36 | $15.35 | $15.35 | $15.35 | 200 |
| 2023-05-01 | $15.68 | $15.75 | $15.40 | $15.40 | $15.40 | 5,400 |
| 2023-04-28 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-04-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-04-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 333 |
| 2023-04-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-04-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-04-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 18 |
| 2023-04-20 | $16.16 | $16.16 | $16.00 | $16.00 | $16.00 | 1,225 |
| 2023-04-19 | $16.23 | $16.38 | $16.18 | $16.18 | $16.18 | 2,600 |
| 2023-04-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1 |
| 2023-04-17 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1 |
| 2023-04-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 6,000 |
| 2023-04-13 | $16.39 | $16.39 | $15.31 | $15.31 | $15.31 | 603 |
| 2023-04-12 | $16.10 | $16.38 | $15.26 | $16.38 | $16.38 | 11,282 |
| 2023-04-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 600 |
| 2023-04-10 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 14 |
| 2023-04-06 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 24 |
| 2023-04-05 | $16.17 | $16.17 | $16.10 | $16.10 | $16.10 | 200 |
| 2023-04-04 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 5,350 |
| 2023-04-03 | $17.00 | $17.00 | $16.17 | $16.40 | $16.40 | 9,593 |
| 2023-03-31 | $16.57 | $17.50 | $16.57 | $16.98 | $16.98 | 1,300 |
| 2023-03-30 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-03-29 | $17.00 | $18.10 | $17.00 | $18.10 | $18.10 | 1,090 |
| 2023-03-28 | $16.56 | $17.15 | $16.56 | $17.15 | $17.15 | 350 |
| 2023-03-27 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2023-03-24 | $17.99 | $17.99 | $17.96 | $17.96 | $17.96 | 700 |
| 2023-03-23 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 1 |
| 2023-03-22 | $16.50 | $17.75 | $16.10 | $16.12 | $16.12 | 11,071 |
| 2023-03-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2023-03-20 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 73 |
| 2023-03-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 336 |
| 2023-03-16 | $16.48 | $16.48 | $16.05 | $16.07 | $16.07 | 4,590 |
| 2023-03-15 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 501 |
| 2023-03-14 | $17.00 | $17.00 | $16.07 | $16.07 | $16.07 | 4,550 |
| 2023-03-13 | $17.80 | $17.80 | $17.50 | $17.50 | $17.50 | 466 |
| 2023-03-10 | $18.51 | $18.51 | $18.10 | $18.10 | $18.10 | 6,363 |
| 2023-03-09 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2023-03-08 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2023-03-07 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2023-03-06 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 426 |
| 2023-03-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-03-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1 |
| 2023-03-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,000 |
| 2023-02-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-02-27 | $18.50 | $18.50 | $18.46 | $18.50 | $18.50 | 4,925 |
| 2023-02-24 | $18.50 | $18.56 | $18.46 | $18.46 | $18.46 | 39,268 |
| 2023-02-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 2,500 |
| 2023-02-22 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2023-02-21 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 22 |
| 2023-02-17 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 5,738 |
| 2023-02-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-02-15 | $18.45 | $18.50 | $18.45 | $18.50 | $18.50 | 300 |
| 2023-02-14 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-02-13 | $18.40 | $18.40 | $18.32 | $18.35 | $18.35 | 1,500 |
| 2023-02-10 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 200 |
| 2023-02-09 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2023-02-08 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2023-02-07 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 1,700 |
| 2023-02-06 | $18.20 | $18.30 | $18.20 | $18.30 | $18.30 | 2,701 |
| 2023-02-03 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2023-02-02 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2023-02-01 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2023-01-31 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2023-01-30 | $18.70 | $18.70 | $18.11 | $18.11 | $18.11 | 1,700 |
| 2023-01-27 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 50 |
| 2023-01-26 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2023-01-25 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2023-01-24 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2023-01-23 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 383 |
| 2023-01-20 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 21 |
| 2023-01-19 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2023-01-18 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 1,055 |
| 2023-01-17 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 55 |
| 2023-01-13 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 20,000 |
| 2023-01-12 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 362 |
| 2023-01-11 | $18.16 | $18.16 | $18.10 | $18.10 | $18.10 | 10,011 |
| 2023-01-10 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 5,005 |
| 2023-01-09 | $18.30 | $18.31 | $18.25 | $18.31 | $18.31 | 7,605 |
| 2023-01-06 | $18.35 | $18.35 | $18.31 | $18.31 | $18.31 | 3,814 |
| 2023-01-05 | $18.41 | $18.50 | $18.41 | $18.50 | $18.50 | 3,355 |
| 2023-01-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-01-03 | $18.40 | $18.50 | $18.40 | $18.50 | $18.50 | 3,355 |
| 2022-12-30 | $18.65 | $18.65 | $18.50 | $18.50 | $18.50 | 5,446 |
| 2022-12-29 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 220 |
| 2022-12-28 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 647 |
| 2022-12-27 | $18.61 | $18.62 | $18.61 | $18.62 | $18.62 | 828 |
| 2022-12-23 | $18.75 | $18.75 | $18.61 | $18.61 | $18.61 | 1,315 |
| 2022-12-22 | $18.76 | $18.76 | $18.75 | $18.75 | $18.75 | 914 |
| 2022-12-21 | $18.80 | $18.80 | $18.76 | $18.76 | $18.76 | 4,276 |
| 2022-12-20 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 20 |
| 2022-12-19 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 300 |
| 2022-12-16 | $18.85 | $18.85 | $18.82 | $18.82 | $18.82 | 231 |
| 2022-12-15 | $19.02 | $19.02 | $18.91 | $18.91 | $18.91 | 2,924 |
| 2022-12-14 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2022-12-13 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 135 |
| 2022-12-12 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2022-12-09 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2022-12-08 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2022-12-07 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2022-12-06 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 526 |
| 2022-12-05 | $19.10 | $19.10 | $19.00 | $19.10 | $19.10 | 8,150 |
| 2022-12-02 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 50 |
| 2022-12-01 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2022-11-30 | $19.10 | $19.23 | $19.10 | $19.23 | $19.23 | 2,000 |
| 2022-11-29 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2022-11-28 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 500 |
| 2022-11-25 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1,250 |
| 2022-11-23 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 513 |
| 2022-11-22 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2022-11-21 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2022-11-18 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 220 |
| 2022-11-17 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 150 |
| 2022-11-16 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 301 |
| 2022-11-15 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-11-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-11-11 | $19.21 | $19.21 | $19.06 | $19.20 | $19.20 | 634 |
| 2022-11-10 | $19.07 | $19.07 | $19.06 | $19.07 | $19.07 | 5,474 |
| 2022-11-09 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 1,000 |
| 2022-11-08 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2022-11-07 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2022-11-04 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 1,453 |
| 2022-11-03 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2022-11-02 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2022-11-01 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2022-10-31 | $19.21 | $19.35 | $19.06 | $19.06 | $19.06 | 1,453 |
| 2022-10-28 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 100 |
| 2022-10-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-10-26 | $19.15 | $19.15 | $19.00 | $19.00 | $19.00 | 5,200 |
| 2022-10-25 | $19.25 | $19.25 | $19.15 | $19.15 | $19.15 | 2,091 |
| 2022-10-24 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 2,500 |
| 2022-10-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2,001 |
| 2022-10-20 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 520 |
| 2022-10-19 | $19.80 | $19.80 | $19.75 | $19.75 | $19.75 | 2,949 |
| 2022-10-18 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 1 |
| 2022-10-17 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 400 |
| 2022-10-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 363 |
| 2022-10-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 101 |
| 2022-10-07 | $19.80 | $19.82 | $19.80 | $19.82 | $19.82 | 4,250 |
| 2022-10-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 2,124 |
| 2022-10-05 | $20.00 | $20.02 | $20.00 | $20.02 | $20.02 | 2,900 |
| 2022-10-04 | $20.36 | $20.36 | $20.17 | $20.17 | $20.17 | 215 |
| 2022-10-03 | $20.00 | $20.00 | $19.65 | $19.65 | $19.65 | 795 |
| 2022-09-30 | $20.25 | $20.25 | $20.11 | $20.11 | $20.11 | 1,954 |
| 2022-09-29 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 105 |
| 2022-09-28 | $20.78 | $20.78 | $20.55 | $20.55 | $20.55 | 2,400 |
| 2022-09-27 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-09-26 | $20.85 | $20.85 | $20.82 | $20.82 | $20.82 | 1,913 |
| 2022-09-23 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2022-09-22 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 1,800 |
| 2022-09-21 | $21.10 | $21.10 | $20.61 | $20.85 | $20.85 | 3,430 |
| 2022-09-20 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1,018 |
| 2022-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-09-16 | $21.25 | $21.26 | $21.00 | $21.00 | $21.00 | 28,000 |
| 2022-09-15 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-09-14 | $21.32 | $21.32 | $21.30 | $21.30 | $21.30 | 200 |
| 2022-09-13 | $21.40 | $21.40 | $21.30 | $21.30 | $21.30 | 1,250 |
| 2022-09-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 2,000 |
| 2022-09-09 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2022-09-08 | $21.35 | $21.35 | $21.30 | $21.35 | $21.35 | 7,250 |
| 2022-09-07 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1,120 |
| 2022-09-06 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 2,512 |
| 2022-09-02 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 9,000 |
| 2022-09-01 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 6,423 |
| 2022-08-31 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 8,068 |
| 2022-08-30 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 4,343 |
| 2022-08-29 | $21.40 | $21.40 | $21.30 | $21.30 | $21.30 | 10,000 |
| 2022-08-26 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 4,000 |
| 2022-08-25 | $21.30 | $21.40 | $21.30 | $21.40 | $21.40 | 8,000 |
| 2022-08-24 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 4,000 |
| 2022-08-23 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 16,600 |
| 2022-08-22 | $21.30 | $21.40 | $21.30 | $21.30 | $21.30 | 10,200 |
| 2022-08-19 | $21.35 | $21.35 | $21.30 | $21.35 | $21.35 | 1,200 |
| 2022-08-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 18 |
| 2022-08-17 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-08-16 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 2,041 |
| 2022-08-15 | $21.30 | $21.30 | $21.20 | $21.20 | $21.20 | 1,527 |
| 2022-08-12 | $21.00 | $21.01 | $21.00 | $21.00 | $21.00 | 11,400 |
| 2022-08-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,500 |
| 2022-08-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2022-08-09 | $21.00 | $21.30 | $21.00 | $21.30 | $21.30 | 500 |
| 2022-08-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 4,121 |
| 2022-08-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 476 |
| 2022-08-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-08-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 4,000 |
| 2022-08-02 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 629 |
| 2022-08-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-07-29 | $20.75 | $20.75 | $20.25 | $20.75 | $20.75 | 3,021 |
| 2022-07-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,160 |
| 2022-07-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,912 |
| 2022-07-26 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-07-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-07-22 | $20.02 | $20.75 | $20.02 | $20.75 | $20.75 | 10,271 |
| 2022-07-21 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2022-07-20 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2022-07-19 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2022-07-18 | $19.95 | $20.02 | $19.95 | $20.02 | $20.02 | 4,574 |
| 2022-07-15 | $18.90 | $19.75 | $18.90 | $19.75 | $19.75 | 2,382 |
| 2022-07-14 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2022-07-13 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 253 |
| 2022-07-12 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2022-07-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2022-07-08 | $19.10 | $19.10 | $18.80 | $18.80 | $18.80 | 900 |
| 2022-07-07 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2022-07-06 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 800 |
| 2022-07-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 30 |
| 2022-07-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2022-06-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2022-06-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 5,950 |
| 2022-06-28 | $19.25 | $19.25 | $19.25 | $19.25 | $18.91 | 5,953 |
| 2022-06-27 | $19.38 | $19.38 | $19.38 | $19.38 | $19.03 | 1,098 |
| 2022-06-24 | $19.33 | $19.33 | $19.25 | $19.25 | $18.91 | 300 |
| 2022-06-23 | $19.25 | $19.31 | $19.25 | $19.25 | $18.91 | 619 |
| 2022-06-22 | $19.45 | $19.45 | $19.45 | $19.45 | $19.10 | 0 |
| 2022-06-21 | $19.45 | $19.45 | $19.45 | $19.45 | $19.10 | 0 |
| 2022-06-17 | $19.45 | $19.45 | $19.45 | $19.45 | $19.10 | 78,700 |
| 2022-06-16 | $19.25 | $19.27 | $19.25 | $19.25 | $18.91 | 13,456 |
| 2022-06-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.91 | 0 |
| 2022-06-14 | $19.25 | $19.25 | $19.25 | $19.25 | $18.91 | 0 |
| 2022-06-13 | $19.25 | $19.25 | $19.25 | $19.25 | $18.91 | 0 |
| 2022-06-10 | $19.25 | $19.25 | $19.25 | $19.25 | $18.91 | 6,800 |
| 2022-06-09 | $19.45 | $19.45 | $19.45 | $19.45 | $19.10 | 1,000 |
| 2022-06-08 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 0 |
| 2022-06-07 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 293 |
| 2022-06-06 | $19.25 | $19.25 | $19.25 | $19.25 | $18.91 | 1,000 |
| 2022-06-03 | $19.11 | $19.11 | $19.11 | $19.11 | $18.77 | 0 |
| 2022-06-02 | $19.11 | $19.11 | $19.11 | $19.11 | $18.77 | 30 |
| 2022-06-01 | $19.11 | $19.11 | $19.11 | $19.11 | $18.77 | 0 |
| 2022-05-31 | $19.11 | $19.11 | $19.11 | $19.11 | $18.77 | 0 |
| 2022-05-27 | $19.11 | $19.11 | $19.11 | $19.11 | $18.77 | 0 |
| 2022-05-26 | $19.11 | $19.11 | $19.11 | $19.11 | $18.77 | 291 |
| 2022-05-25 | $19.01 | $19.01 | $19.01 | $19.01 | $18.67 | 0 |
| 2022-05-24 | $19.01 | $19.01 | $19.01 | $19.01 | $18.67 | 150 |
| 2022-05-23 | $19.22 | $19.22 | $19.22 | $19.22 | $18.88 | 400 |
| 2022-05-20 | $19.06 | $19.06 | $19.06 | $19.06 | $18.72 | 0 |
| 2022-05-19 | $19.06 | $19.06 | $19.06 | $19.06 | $18.72 | 0 |
| 2022-05-18 | $19.25 | $19.25 | $19.06 | $19.06 | $18.72 | 19,370 |
| 2022-05-17 | $19.02 | $19.30 | $19.00 | $19.25 | $18.91 | 14,575 |
| 2022-05-16 | $19.25 | $19.25 | $19.25 | $19.25 | $18.91 | 0 |
| 2022-05-13 | $19.65 | $19.65 | $19.25 | $19.25 | $18.91 | 7,400 |
| 2022-05-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.30 | 0 |
| 2022-05-11 | $19.70 | $19.70 | $19.65 | $19.65 | $19.30 | 632 |
| 2022-05-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 2,700 |
| 2022-05-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 292 |
| 2022-05-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 3,884 |
| 2022-05-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 0 |
| 2022-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 41 |
| 2022-05-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 29 |
| 2022-05-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 2,700 |
| 2022-04-29 | $20.13 | $20.13 | $19.80 | $19.80 | $19.45 | 5,302 |
| 2022-04-28 | $20.13 | $20.13 | $20.13 | $20.13 | $19.77 | 0 |
| 2022-04-27 | $20.13 | $20.13 | $20.13 | $20.13 | $19.77 | 0 |
| 2022-04-26 | $20.19 | $20.19 | $20.19 | $20.19 | $19.83 | 6,300 |
| 2022-04-25 | $20.19 | $20.19 | $20.19 | $20.19 | $19.83 | 0 |
| 2022-04-22 | $20.25 | $20.47 | $20.19 | $20.19 | $19.83 | 6,300 |
| 2022-04-21 | $20.45 | $20.50 | $20.31 | $20.31 | $19.95 | 47,400 |
| 2022-04-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 149 |
| 2022-04-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 519 |
| 2022-04-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 15 |
| 2022-04-14 | $20.71 | $20.76 | $20.50 | $20.50 | $20.13 | 87,300 |
| 2022-04-13 | $20.80 | $20.80 | $20.75 | $20.75 | $20.38 | 24,250 |
| 2022-04-12 | $20.80 | $20.80 | $20.80 | $20.80 | $20.43 | 141 |
| 2022-04-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.53 | 0 |
| 2022-04-08 | $20.90 | $20.90 | $20.90 | $20.90 | $20.53 | 1,000 |
| 2022-04-07 | $20.61 | $20.90 | $20.61 | $20.90 | $20.53 | 23,885 |
| 2022-04-06 | $20.70 | $20.85 | $20.70 | $20.70 | $20.33 | 2,000 |
| 2022-04-05 | $20.85 | $20.90 | $20.85 | $20.90 | $20.53 | 5,600 |
| 2022-04-04 | $20.80 | $21.30 | $20.80 | $21.30 | $20.92 | 2,244 |
| 2022-04-01 | $20.85 | $20.85 | $20.85 | $20.85 | $20.48 | 1,100 |
| 2022-03-31 | $20.85 | $20.85 | $20.85 | $20.85 | $20.48 | 650 |
| 2022-03-30 | $20.80 | $20.80 | $20.80 | $20.80 | $20.43 | 490 |
| 2022-03-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.38 | 1,000 |
| 2022-03-28 | $20.61 | $20.61 | $20.61 | $20.61 | $20.24 | 0 |
| 2022-03-25 | $20.61 | $20.61 | $20.61 | $20.61 | $20.24 | 101 |
| 2022-03-24 | $20.81 | $20.81 | $20.61 | $20.61 | $20.24 | 1,385 |
| 2022-03-23 | $21.00 | $21.00 | $20.60 | $20.60 | $20.23 | 295 |
| 2022-03-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.63 | 2,015 |
| 2022-03-21 | $20.83 | $21.00 | $20.83 | $21.00 | $20.63 | 2,015 |
| 2022-03-18 | $20.52 | $20.52 | $20.52 | $20.52 | $20.15 | 300 |
| 2022-03-17 | $20.51 | $20.60 | $20.51 | $20.60 | $20.23 | 8,157 |
| 2022-03-16 | $20.51 | $20.51 | $20.51 | $20.51 | $20.14 | 718 |
| 2022-03-15 | $20.51 | $20.51 | $20.51 | $20.51 | $20.14 | 0 |
| 2022-03-14 | $20.51 | $20.51 | $20.51 | $20.51 | $20.14 | 130 |
| 2022-03-11 | $20.47 | $20.47 | $20.47 | $20.47 | $20.10 | 0 |
| 2022-03-10 | $20.47 | $20.47 | $20.47 | $20.47 | $20.10 | 0 |
| 2022-03-09 | $20.47 | $20.47 | $20.47 | $20.47 | $20.10 | 0 |
| 2022-03-08 | $20.71 | $20.83 | $20.47 | $20.47 | $20.10 | 6,998 |
| 2022-03-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.38 | 18 |
| 2022-03-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.38 | 0 |
| 2022-03-03 | $20.61 | $20.93 | $20.61 | $20.75 | $20.38 | 9,517 |
| 2022-03-02 | $20.63 | $20.75 | $20.63 | $20.75 | $20.38 | 16,928 |
| 2022-03-01 | $20.25 | $21.00 | $20.06 | $21.00 | $20.63 | 5,530 |
| 2022-02-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.63 | 25 |
| 2022-02-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.63 | 0 |
| 2022-02-24 | $21.00 | $21.00 | $21.00 | $21.00 | $20.63 | 0 |
| 2022-02-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.63 | 1 |
| 2022-02-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.63 | 0 |
| 2022-02-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.63 | 122 |
| 2022-02-17 | $20.61 | $20.61 | $20.61 | $20.61 | $20.24 | 100 |
| 2022-02-16 | $20.64 | $20.64 | $20.61 | $20.61 | $20.24 | 1,733 |
| 2022-02-15 | $20.86 | $20.86 | $20.86 | $20.86 | $20.49 | 0 |
| 2022-02-14 | $20.86 | $20.86 | $20.86 | $20.86 | $20.49 | 0 |
| 2022-02-11 | $20.86 | $20.86 | $20.86 | $20.86 | $20.49 | 0 |
| 2022-02-10 | $20.86 | $20.86 | $20.86 | $20.86 | $20.49 | 0 |
| 2022-02-09 | $20.86 | $20.86 | $20.86 | $20.86 | $20.49 | 0 |
| 2022-02-08 | $20.86 | $20.86 | $20.86 | $20.86 | $20.49 | 0 |
| 2022-02-07 | $20.86 | $20.86 | $20.86 | $20.86 | $20.49 | 0 |
| 2022-02-04 | $20.86 | $20.86 | $20.86 | $20.86 | $20.49 | 0 |
| 2022-02-03 | $20.86 | $20.86 | $20.86 | $20.86 | $20.49 | 0 |
| 2022-02-02 | $20.66 | $20.86 | $20.66 | $20.86 | $20.49 | 1,229 |
| 2022-02-01 | $20.66 | $20.66 | $20.66 | $20.66 | $20.29 | 250 |
| 2022-01-31 | $20.71 | $20.71 | $20.71 | $20.71 | $20.34 | 388 |
| 2022-01-28 | $20.60 | $20.60 | $20.60 | $20.60 | $20.23 | 0 |
| 2022-01-27 | $20.60 | $20.60 | $20.60 | $20.60 | $20.23 | 956 |
| 2022-01-26 | $20.65 | $20.65 | $20.65 | $20.65 | $20.28 | 700 |
| 2022-01-25 | $20.78 | $20.78 | $20.78 | $20.78 | $20.40 | 0 |
| 2022-01-24 | $20.57 | $20.78 | $20.55 | $20.78 | $20.40 | 741 |
| 2022-01-21 | $20.55 | $20.55 | $20.55 | $20.55 | $20.18 | 751 |
| 2022-01-20 | $20.65 | $20.73 | $20.65 | $20.73 | $20.36 | 2,750 |
| 2022-01-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 699 |
| 2022-01-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 0 |
| 2022-01-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 0 |
| 2022-01-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 0 |
| 2022-01-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 0 |
| 2022-01-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 0 |
| 2022-01-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 0 |
| 2022-01-07 | $20.18 | $20.50 | $20.18 | $20.50 | $20.13 | 699 |
| 2022-01-06 | $20.30 | $20.31 | $20.18 | $20.18 | $19.82 | 695 |
| 2022-01-05 | $20.19 | $20.19 | $20.19 | $20.19 | $19.83 | 0 |
| 2022-01-04 | $20.19 | $20.19 | $20.19 | $20.19 | $19.83 | 161 |
| 2022-01-03 | $20.01 | $20.01 | $20.01 | $20.01 | $19.65 | 8,581 |
| 2021-12-31 | $20.18 | $20.18 | $20.18 | $20.18 | $19.82 | 300 |
| 2021-12-30 | $20.03 | $20.03 | $20.03 | $20.03 | $19.67 | 26 |
| 2021-12-29 | $20.03 | $20.03 | $20.03 | $20.03 | $19.67 | 250 |
| 2021-12-28 | $20.01 | $20.01 | $20.01 | $20.01 | $19.65 | 0 |
| 2021-12-27 | $20.01 | $20.01 | $20.01 | $20.01 | $19.65 | 25 |
| 2021-12-23 | $20.01 | $20.01 | $20.01 | $20.01 | $19.65 | 0 |
| 2021-12-22 | $20.01 | $20.03 | $20.01 | $20.01 | $19.65 | 5,151 |
| 2021-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 3,499 |
| 2021-12-20 | $20.00 | $20.00 | $19.81 | $19.81 | $19.46 | 3,351 |
| 2021-12-17 | $20.00 | $20.00 | $19.83 | $19.83 | $19.48 | 10,500 |
| 2021-12-16 | $20.00 | $20.12 | $20.00 | $20.00 | $19.64 | 5,636 |
| 2021-12-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 750 |
| 2021-12-14 | $20.24 | $20.24 | $20.24 | $20.24 | $19.88 | 100 |
| 2021-12-13 | $19.99 | $19.99 | $19.99 | $19.99 | $19.63 | 0 |
| 2021-12-10 | $19.99 | $19.99 | $19.99 | $19.99 | $19.63 | 0 |
| 2021-12-09 | $19.90 | $20.00 | $19.90 | $19.99 | $19.63 | 1,975 |
| 2021-12-08 | $19.84 | $19.84 | $19.84 | $19.84 | $19.49 | 0 |
| 2021-12-07 | $19.84 | $19.84 | $19.84 | $19.84 | $19.49 | 0 |
| 2021-12-06 | $19.84 | $19.84 | $19.84 | $19.84 | $19.49 | 420 |
| 2021-12-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 0 |
| 2021-12-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 29 |
| 2021-12-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 219 |
| 2021-11-30 | $19.95 | $19.95 | $19.80 | $19.80 | $19.45 | 7,281 |
| 2021-11-29 | $20.00 | $20.00 | $19.81 | $19.81 | $19.46 | 1,842 |
| 2021-11-26 | $19.83 | $19.87 | $19.81 | $19.81 | $19.46 | 9,172 |
| 2021-11-24 | $20.15 | $20.15 | $20.15 | $20.15 | $19.79 | 2,000 |
| 2021-11-23 | $20.25 | $20.25 | $20.25 | $20.25 | $19.89 | 1,525 |
| 2021-11-22 | $20.50 | $20.50 | $20.00 | $20.23 | $19.87 | 787 |
| 2021-11-19 | $20.00 | $20.00 | $19.76 | $19.76 | $19.41 | 6,800 |
| 2021-11-18 | $20.00 | $20.69 | $20.00 | $20.69 | $20.32 | 1,660 |
| 2021-11-17 | $19.75 | $20.53 | $19.72 | $20.53 | $20.16 | 10,000 |
| 2021-11-16 | $20.01 | $20.50 | $20.01 | $20.50 | $20.13 | 1,360 |
| 2021-11-15 | $19.85 | $20.01 | $19.85 | $20.01 | $19.65 | 1,418 |
| 2021-11-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 10,000 |
| 2021-11-11 | $19.60 | $19.75 | $19.59 | $19.75 | $19.40 | 6,800 |
| 2021-11-10 | $19.61 | $19.61 | $19.61 | $19.61 | $19.26 | 0 |
| 2021-11-09 | $19.61 | $19.61 | $19.61 | $19.61 | $19.26 | 0 |
| 2021-11-08 | $19.34 | $19.73 | $19.34 | $19.61 | $19.26 | 15,416 |
| 2021-11-05 | $19.30 | $19.33 | $19.30 | $19.33 | $18.99 | 20,600 |
| 2021-11-04 | $19.21 | $19.26 | $19.21 | $19.26 | $18.92 | 30,115 |
| 2021-11-03 | $19.16 | $19.24 | $19.16 | $19.21 | $18.87 | 27,740 |
| 2021-11-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 1,138 |
| 2021-11-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 0 |
| 2021-10-29 | $19.43 | $19.50 | $19.43 | $19.50 | $19.15 | 1,138 |
| 2021-10-28 | $19.30 | $19.30 | $19.30 | $19.30 | $18.95 | 0 |
| 2021-10-27 | $19.18 | $19.30 | $19.16 | $19.30 | $18.95 | 698 |
| 2021-10-26 | $19.82 | $19.82 | $19.82 | $19.82 | $19.47 | 0 |
| 2021-10-25 | $19.82 | $19.82 | $19.82 | $19.82 | $19.47 | 0 |
| 2021-10-22 | $19.25 | $19.82 | $19.25 | $19.82 | $19.47 | 2,455 |
| 2021-10-21 | $19.16 | $19.16 | $19.16 | $19.16 | $18.82 | 1,500 |
| 2021-10-20 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 0 |
| 2021-10-19 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 0 |
| 2021-10-18 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 20 |
| 2021-10-15 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 0 |
| 2021-10-14 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 500 |
| 2021-10-13 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 6 |
| 2021-10-12 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 0 |
| 2021-10-11 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 0 |
| 2021-10-08 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 0 |
| 2021-10-07 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 0 |
| 2021-10-06 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 300 |
| 2021-10-05 | $19.17 | $19.50 | $19.17 | $19.37 | $19.02 | 4,200 |
| 2021-10-04 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 23 |
| 2021-10-01 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 0 |
| 2021-09-30 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 0 |
| 2021-09-29 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 0 |
| 2021-09-28 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 0 |
| 2021-09-27 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 0 |
| 2021-09-24 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 0 |
| 2021-09-23 | $19.10 | $19.30 | $19.01 | $19.30 | $18.96 | 3,700 |
| 2021-09-22 | $19.06 | $19.06 | $19.00 | $19.00 | $18.66 | 1,101 |
| 2021-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.66 | 1,073 |
| 2021-09-20 | $19.17 | $19.18 | $19.00 | $19.00 | $18.66 | 5,400 |
| 2021-09-17 | $19.18 | $19.18 | $19.18 | $19.18 | $18.84 | 2,190 |
| 2021-09-16 | $19.19 | $19.20 | $19.18 | $19.20 | $18.86 | 2,021 |
| 2021-09-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 0 |
| 2021-09-14 | $19.30 | $19.50 | $19.20 | $19.50 | $19.15 | 4,305 |
| 2021-09-13 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 0 |
| 2021-09-10 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 76 |
| 2021-09-09 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 0 |
| 2021-09-08 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 0 |
| 2021-09-07 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 100 |
| 2021-09-03 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 22 |
| 2021-09-02 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 0 |
| 2021-09-01 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 0 |
| 2021-08-31 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 0 |
| 2021-08-30 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 20 |
| 2021-08-27 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 150 |
| 2021-08-26 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 0 |
| 2021-08-25 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 259 |
| 2021-08-24 | $19.27 | $19.41 | $19.27 | $19.27 | $18.93 | 1,200 |
| 2021-08-23 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 0 |
| 2021-08-20 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 260 |
| 2021-08-19 | $19.55 | $19.55 | $19.27 | $19.27 | $18.93 | 920 |
| 2021-08-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.20 | 0 |
| 2021-08-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.20 | 24 |
| 2021-08-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.20 | 0 |
| 2021-08-13 | $20.40 | $20.40 | $19.55 | $19.55 | $19.20 | 1,337 |
| 2021-08-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2021-08-11 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2021-08-10 | $20.25 | $20.40 | $20.25 | $20.40 | $20.04 | 1,505 |
| 2021-08-09 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 0 |
| 2021-08-06 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 0 |
| 2021-08-05 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 0 |
| 2021-08-04 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 7 |
| 2021-08-03 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 22 |
| 2021-08-02 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 0 |
| 2021-07-30 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 0 |
| 2021-07-29 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 0 |
| 2021-07-28 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 0 |
| 2021-07-27 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 1 |
| 2021-07-26 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 0 |
| 2021-07-23 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 1 |
| 2021-07-22 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 1 |
| 2021-07-21 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 0 |
| 2021-07-20 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 112 |
| 2021-07-19 | $20.50 | $21.20 | $20.50 | $20.80 | $20.43 | 11,242 |
| 2021-07-16 | $19.75 | $20.27 | $19.75 | $20.27 | $19.91 | 9,673 |
| 2021-07-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 0 |
| 2021-07-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 37 |
| 2021-07-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 500 |
| 2021-07-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 0 |
| 2021-07-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 963 |
| 2021-07-08 | $19.40 | $19.40 | $19.40 | $19.40 | $19.05 | 100 |
| 2021-07-07 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 5 |
| 2021-07-06 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 0 |
| 2021-07-02 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 622 |
| 2021-07-01 | $19.30 | $19.30 | $19.30 | $19.30 | $18.96 | 110 |
| 2021-06-30 | $19.01 | $19.01 | $19.01 | $19.01 | $18.67 | 607 |
| 2021-06-29 | $19.16 | $19.16 | $19.16 | $19.16 | $18.82 | 0 |
| 2021-06-28 | $19.16 | $19.16 | $19.16 | $19.16 | $18.53 | 50 |
| 2021-06-25 | $19.45 | $19.45 | $19.16 | $19.16 | $18.53 | 473 |
| 2021-06-24 | $19.25 | $19.60 | $19.21 | $19.60 | $18.95 | 4,165 |
| 2021-06-23 | $19.27 | $19.27 | $19.27 | $19.27 | $18.63 | 0 |
| 2021-06-22 | $19.55 | $19.55 | $19.25 | $19.27 | $18.63 | 1,120 |
| 2021-06-21 | $19.55 | $19.55 | $19.55 | $19.55 | $18.90 | 0 |
| 2021-06-18 | $19.55 | $19.55 | $19.55 | $19.55 | $18.90 | 18,813 |
| 2021-06-17 | $19.75 | $19.75 | $19.61 | $19.61 | $18.96 | 400 |
| 2021-06-16 | $19.77 | $19.77 | $19.77 | $19.77 | $19.12 | 125 |
| 2021-06-15 | $19.77 | $19.77 | $19.77 | $19.77 | $19.12 | 0 |
| 2021-06-14 | $19.77 | $19.77 | $19.77 | $19.77 | $19.12 | 0 |
| 2021-06-11 | $19.77 | $19.77 | $19.77 | $19.77 | $19.12 | 125 |
| 2021-06-10 | $19.78 | $19.78 | $19.78 | $19.78 | $19.12 | 175 |
| 2021-06-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.34 | 0 |
| 2021-06-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.34 | 200 |
| 2021-06-07 | $19.61 | $19.61 | $19.61 | $19.61 | $18.96 | 0 |
| 2021-06-04 | $19.61 | $19.61 | $19.61 | $19.61 | $18.96 | 0 |
| 2021-06-03 | $19.84 | $19.84 | $19.58 | $19.61 | $18.96 | 573 |
| 2021-06-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.34 | 1,165 |
| 2021-06-01 | $20.00 | $20.00 | $19.58 | $20.00 | $19.34 | 2,522 |
| 2021-05-28 | $19.98 | $19.98 | $19.98 | $19.98 | $19.32 | 200 |
| 2021-05-27 | $19.60 | $19.60 | $19.60 | $19.60 | $18.95 | 10 |
| 2021-05-26 | $19.55 | $19.60 | $19.55 | $19.60 | $18.95 | 663 |
| 2021-05-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.34 | 4 |
| 2021-05-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.34 | 200 |
| 2021-05-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.34 | 200 |
| 2021-05-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.34 | 1,606 |
| 2021-05-19 | $19.80 | $19.85 | $19.50 | $19.85 | $19.19 | 40,455 |
| 2021-05-18 | $19.95 | $20.01 | $19.95 | $19.97 | $19.31 | 2,504 |
| 2021-05-17 | $19.43 | $19.80 | $19.43 | $19.80 | $19.15 | 25,963 |
| 2021-05-14 | $19.03 | $19.26 | $19.03 | $19.26 | $18.62 | 3,900 |
| 2021-05-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.37 | 129 |
| 2021-05-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.37 | 5,800 |
| 2021-05-11 | $18.18 | $19.00 | $18.18 | $19.00 | $18.37 | 4,515 |
| 2021-05-10 | $18.14 | $18.14 | $18.14 | $18.14 | $17.54 | 1,764 |
| 2021-05-07 | $18.43 | $18.43 | $18.43 | $18.43 | $17.82 | 0 |
| 2021-05-06 | $18.43 | $18.43 | $18.43 | $18.43 | $17.82 | 400 |
| 2021-05-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.41 | 1,320 |
| 2021-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.41 | 25 |
| 2021-05-03 | $17.49 | $18.01 | $17.49 | $18.00 | $17.41 | 11,383 |
| 2021-04-30 | $17.40 | $17.40 | $17.26 | $17.26 | $16.69 | 315 |
| 2021-04-29 | $17.25 | $17.25 | $17.25 | $17.25 | $16.68 | 50 |
| 2021-04-28 | $17.25 | $17.25 | $17.25 | $17.25 | $16.68 | 0 |
| 2021-04-27 | $17.25 | $17.25 | $17.25 | $17.25 | $16.68 | 150 |
| 2021-04-26 | $17.20 | $17.23 | $17.17 | $17.17 | $16.60 | 4,142 |
| 2021-04-23 | $17.18 | $17.23 | $17.16 | $17.23 | $16.66 | 1,136 |
| 2021-04-22 | $17.16 | $17.16 | $17.16 | $17.16 | $16.59 | 100 |
| 2021-04-21 | $17.16 | $17.16 | $17.16 | $17.16 | $16.59 | 0 |
| 2021-04-20 | $17.16 | $17.16 | $17.16 | $17.16 | $16.59 | 256 |
| 2021-04-19 | $17.10 | $17.10 | $17.10 | $17.10 | $16.54 | 0 |
| 2021-04-16 | $17.10 | $17.10 | $17.10 | $17.10 | $16.54 | 278 |
| 2021-04-15 | $16.95 | $16.95 | $16.95 | $16.95 | $16.39 | 4,402 |
| 2021-04-14 | $16.90 | $16.95 | $16.90 | $16.95 | $16.39 | 343 |
| 2021-04-13 | $16.68 | $16.68 | $16.68 | $16.68 | $16.13 | 0 |
| 2021-04-12 | $16.68 | $16.68 | $16.68 | $16.68 | $16.13 | 4 |
| 2021-04-09 | $16.68 | $16.68 | $16.68 | $16.68 | $16.13 | 10 |
| 2021-04-08 | $16.75 | $16.75 | $16.66 | $16.68 | $16.13 | 2,149 |
| 2021-04-07 | $16.51 | $16.51 | $16.51 | $16.51 | $15.97 | 454 |
| 2021-04-06 | $16.50 | $16.50 | $16.50 | $16.50 | $15.96 | 0 |
| 2021-04-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.96 | 28 |
| 2021-04-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.96 | 93 |
| 2021-03-31 | $16.50 | $16.50 | $16.50 | $16.50 | $15.96 | 101 |
| 2021-03-30 | $16.45 | $16.50 | $16.45 | $16.45 | $15.91 | 1,075 |
| 2021-03-29 | $16.45 | $16.45 | $16.45 | $16.45 | $15.91 | 0 |
| 2021-03-26 | $16.45 | $16.45 | $16.45 | $16.45 | $15.91 | 0 |
| 2021-03-25 | $16.45 | $16.45 | $16.45 | $16.45 | $15.91 | 700 |
| 2021-03-24 | $16.50 | $16.50 | $16.50 | $16.50 | $15.96 | 0 |
| 2021-03-23 | $16.50 | $16.50 | $16.50 | $16.50 | $15.96 | 1,000 |
| 2021-03-22 | $16.45 | $16.45 | $16.45 | $16.45 | $15.91 | 500 |
| 2021-03-19 | $16.40 | $16.40 | $16.40 | $16.40 | $15.86 | 1,760 |
| 2021-03-18 | $16.54 | $16.55 | $16.40 | $16.40 | $15.86 | 4,122 |
| 2021-03-17 | $16.75 | $16.75 | $16.55 | $16.55 | $16.00 | 1,605 |
| 2021-03-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.20 | 39 |
| 2021-03-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.20 | 10 |
| 2021-03-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.20 | 292 |
| 2021-03-11 | $16.49 | $16.50 | $16.49 | $16.50 | $15.96 | 1,229 |
| 2021-03-10 | $16.49 | $16.49 | $16.49 | $16.49 | $15.95 | 0 |
| 2021-03-09 | $15.80 | $16.49 | $15.80 | $16.49 | $15.95 | 700 |
| 2021-03-08 | $15.74 | $16.12 | $15.74 | $16.12 | $15.59 | 4,967 |
| 2021-03-05 | $15.51 | $15.70 | $15.50 | $15.70 | $15.18 | 11,032 |
| 2021-03-04 | $15.50 | $15.50 | $15.50 | $15.50 | $14.99 | 3,861 |
| 2021-03-03 | $15.50 | $15.50 | $15.31 | $15.31 | $14.80 | 1,206 |
| 2021-03-02 | $15.31 | $15.50 | $15.31 | $15.50 | $14.99 | 8,938 |
| 2021-03-01 | $15.30 | $15.30 | $15.30 | $15.30 | $14.80 | 20 |
| 2021-02-26 | $15.35 | $15.35 | $15.35 | $15.35 | $14.84 | 100 |
| 2021-02-25 | $15.35 | $15.35 | $15.35 | $15.35 | $14.84 | 0 |
| 2021-02-24 | $15.35 | $15.35 | $15.35 | $15.35 | $14.84 | 0 |
| 2021-02-23 | $15.35 | $15.35 | $15.35 | $15.35 | $14.84 | 100 |
| 2021-02-22 | $15.26 | $15.35 | $15.26 | $15.35 | $14.84 | 3,035 |
| 2021-02-19 | $15.26 | $15.35 | $15.26 | $15.35 | $14.84 | 1,450 |
| 2021-02-18 | $15.26 | $15.26 | $15.26 | $15.26 | $14.76 | 63 |
| 2021-02-17 | $15.26 | $15.26 | $15.26 | $15.26 | $14.76 | 63 |
| 2021-02-16 | $15.50 | $15.50 | $15.26 | $15.26 | $14.76 | 367 |
| 2021-02-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.23 | 100 |
| 2021-02-11 | $15.31 | $15.50 | $15.26 | $15.50 | $14.99 | 700 |
| 2021-02-10 | $15.36 | $15.50 | $15.36 | $15.50 | $14.99 | 1,951 |
| 2021-02-09 | $15.25 | $15.25 | $15.25 | $15.25 | $14.75 | 2,359 |
| 2021-02-08 | $15.50 | $15.50 | $15.50 | $15.50 | $14.99 | 81 |
| 2021-02-05 | $14.80 | $15.50 | $14.80 | $15.50 | $14.99 | 30,454 |
| 2021-02-04 | $14.76 | $15.02 | $14.76 | $15.02 | $14.52 | 1,090 |
| 2021-02-03 | $15.45 | $15.45 | $14.85 | $14.85 | $14.36 | 9,158 |
| 2021-02-02 | $15.25 | $15.45 | $15.25 | $15.45 | $14.94 | 812 |
| 2021-02-01 | $14.90 | $15.25 | $14.90 | $15.15 | $14.65 | 11,390 |
| 2021-01-29 | $14.78 | $14.90 | $14.51 | $14.51 | $14.03 | 14,200 |
| 2021-01-28 | $15.00 | $15.00 | $14.78 | $14.78 | $14.29 | 3,301 |
| 2021-01-27 | $14.85 | $14.85 | $14.78 | $14.78 | $14.29 | 4,074 |
| 2021-01-26 | $14.85 | $14.85 | $14.85 | $14.85 | $14.36 | 1,000 |
| 2021-01-25 | $14.83 | $14.83 | $14.83 | $14.83 | $14.34 | 500 |
| 2021-01-22 | $14.93 | $14.93 | $14.93 | $14.93 | $14.44 | 639 |
| 2021-01-21 | $14.97 | $14.97 | $14.82 | $14.82 | $14.33 | 306 |
| 2021-01-20 | $15.25 | $15.25 | $15.25 | $15.25 | $14.75 | 0 |
| 2021-01-19 | $15.25 | $15.25 | $15.25 | $15.25 | $14.75 | 100 |
| 2021-01-15 | $15.05 | $15.05 | $14.95 | $14.95 | $14.46 | 400 |
| 2021-01-14 | $14.77 | $14.77 | $14.77 | $14.77 | $14.28 | 0 |
| 2021-01-13 | $14.77 | $14.77 | $14.77 | $14.77 | $14.28 | 0 |
| 2021-01-12 | $14.77 | $14.77 | $14.77 | $14.77 | $14.28 | 190 |
| 2021-01-11 | $14.77 | $14.77 | $14.77 | $14.77 | $14.28 | 300 |
| 2021-01-08 | $14.76 | $14.76 | $14.76 | $14.76 | $14.27 | 2,963 |
| 2021-01-07 | $14.95 | $15.25 | $14.95 | $15.25 | $14.75 | 400 |
| 2021-01-06 | $14.55 | $14.75 | $14.55 | $14.75 | $14.26 | 1,325 |
| 2021-01-05 | $14.26 | $14.26 | $14.26 | $14.26 | $13.79 | 13 |
| 2021-01-04 | $14.27 | $14.27 | $14.25 | $14.26 | $13.79 | 800 |
| 2020-12-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.12 | 100 |
| 2020-12-30 | $14.20 | $14.21 | $14.20 | $14.21 | $13.74 | 1,400 |
| 2020-12-29 | $14.20 | $14.20 | $14.20 | $14.20 | $13.73 | 600 |
| 2020-12-28 | $14.16 | $14.20 | $14.15 | $14.20 | $13.73 | 2,700 |
| 2020-12-24 | $14.41 | $14.41 | $14.41 | $14.41 | $13.93 | 16 |
| 2020-12-23 | $14.41 | $14.41 | $14.41 | $14.41 | $13.93 | 100 |
| 2020-12-22 | $14.12 | $14.46 | $14.10 | $14.10 | $13.63 | 680 |
| 2020-12-21 | $14.48 | $14.48 | $14.48 | $14.48 | $14.00 | 610 |
| 2020-12-18 | $14.45 | $14.45 | $14.45 | $14.45 | $13.97 | 100 |
| 2020-12-17 | $14.48 | $14.52 | $14.48 | $14.52 | $14.04 | 325 |
| 2020-12-16 | $14.20 | $14.43 | $14.20 | $14.43 | $13.95 | 648 |
| 2020-12-15 | $14.15 | $14.15 | $14.15 | $14.15 | $13.68 | 778 |
| 2020-12-14 | $14.12 | $14.15 | $14.09 | $14.09 | $13.63 | 15,006 |
| 2020-12-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.54 | 0 |
| 2020-12-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.54 | 0 |
| 2020-12-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.54 | 7,000 |
| 2020-12-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.54 | 0 |
| 2020-12-07 | $14.12 | $14.12 | $13.60 | $14.00 | $13.54 | 3,557 |
| 2020-12-04 | $13.89 | $14.12 | $13.55 | $14.12 | $13.65 | 1,400 |
| 2020-12-03 | $13.95 | $14.00 | $13.95 | $14.00 | $13.54 | 500 |
| 2020-12-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.05 | 1,014 |
| 2020-12-01 | $13.50 | $13.50 | $13.45 | $13.50 | $13.05 | 6,620 |
| 2020-11-30 | $13.50 | $13.50 | $13.38 | $13.50 | $13.05 | 7,402 |
| 2020-11-27 | $13.50 | $13.50 | $13.36 | $13.36 | $12.92 | 5,900 |
| 2020-11-25 | $13.85 | $13.85 | $13.47 | $13.47 | $13.02 | 1,026 |
| 2020-11-24 | $13.36 | $13.36 | $13.36 | $13.36 | $12.92 | 56 |
| 2020-11-23 | $13.88 | $14.00 | $13.33 | $13.36 | $12.91 | 23,650 |
| 2020-11-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.30 | 0 |
| 2020-11-19 | $13.76 | $13.76 | $13.75 | $13.75 | $13.30 | 3,851 |
| 2020-11-18 | $13.65 | $13.75 | $13.50 | $13.75 | $13.30 | 7,050 |
| 2020-11-17 | $13.18 | $13.18 | $13.18 | $13.18 | $12.75 | 49 |
| 2020-11-16 | $13.18 | $13.18 | $13.18 | $13.18 | $12.75 | 450 |
| 2020-11-13 | $13.10 | $13.10 | $13.10 | $13.10 | $12.67 | 0 |
| 2020-11-12 | $13.10 | $13.10 | $13.10 | $13.10 | $12.67 | 888 |
| 2020-11-11 | $13.05 | $13.05 | $13.05 | $13.05 | $12.62 | 0 |
| 2020-11-10 | $13.05 | $13.05 | $13.05 | $13.05 | $12.62 | 201 |
| 2020-11-09 | $12.60 | $13.01 | $12.60 | $13.01 | $12.58 | 5,874 |
| 2020-11-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.09 | 21 |
| 2020-11-05 | $12.60 | $12.60 | $12.50 | $12.50 | $12.09 | 1,900 |
| 2020-11-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.18 | 57 |
| 2020-11-03 | $12.48 | $12.60 | $12.48 | $12.60 | $12.18 | 2,028 |
| 2020-11-02 | $12.49 | $12.50 | $12.49 | $12.50 | $12.09 | 1,000 |
| 2020-10-30 | $12.42 | $12.42 | $12.09 | $12.30 | $11.89 | 8,175 |
| 2020-10-29 | $12.52 | $12.68 | $12.42 | $12.42 | $12.01 | 528 |
| 2020-10-28 | $12.52 | $12.52 | $12.52 | $12.52 | $12.11 | 19 |
| 2020-10-27 | $12.66 | $12.66 | $12.52 | $12.52 | $12.11 | 1,500 |
| 2020-10-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 10 |
| 2020-10-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 1,500 |
| 2020-10-22 | $12.73 | $12.75 | $12.73 | $12.75 | $12.33 | 400 |
| 2020-10-21 | $12.61 | $12.61 | $12.60 | $12.60 | $12.18 | 1,400 |
| 2020-10-20 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 96 |
| 2020-10-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 1,621 |
| 2020-10-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 4,800 |
| 2020-10-15 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 6,300 |
| 2020-10-14 | $12.74 | $12.74 | $12.74 | $12.74 | $12.32 | 365 |
| 2020-10-13 | $12.74 | $12.74 | $12.74 | $12.74 | $12.32 | 0 |
| 2020-10-12 | $12.74 | $12.74 | $12.74 | $12.74 | $12.32 | 17 |
| 2020-10-09 | $12.74 | $12.74 | $12.74 | $12.74 | $12.32 | 0 |
| 2020-10-08 | $12.74 | $12.74 | $12.74 | $12.74 | $12.32 | 4 |
| 2020-10-07 | $12.74 | $12.74 | $12.74 | $12.74 | $12.32 | 6,312 |
| 2020-10-06 | $12.50 | $12.62 | $12.50 | $12.62 | $12.20 | 12,150 |
| 2020-10-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.09 | 4,000 |
| 2020-10-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.09 | 5,510 |
| 2020-10-01 | $12.20 | $12.73 | $12.19 | $12.50 | $12.09 | 3,286 |
| 2020-09-30 | $12.03 | $12.25 | $12.03 | $12.05 | $11.65 | 6,212 |
| 2020-09-29 | $12.04 | $12.04 | $12.04 | $12.04 | $11.64 | 1,003 |
| 2020-09-28 | $12.25 | $12.25 | $12.25 | $12.25 | $11.85 | 5,260 |
| 2020-09-25 | $12.25 | $12.25 | $12.25 | $12.25 | $11.85 | 1,600 |
| 2020-09-24 | $12.15 | $12.15 | $12.15 | $12.15 | $11.75 | 100 |
| 2020-09-23 | $12.02 | $12.02 | $12.02 | $12.02 | $11.62 | 0 |
| 2020-09-22 | $12.14 | $12.14 | $12.02 | $12.02 | $11.62 | 1,001 |
| 2020-09-21 | $12.16 | $12.16 | $12.01 | $12.01 | $11.61 | 3,400 |
| 2020-09-18 | $12.16 | $12.30 | $12.15 | $12.30 | $11.90 | 900 |
| 2020-09-17 | $12.45 | $12.45 | $12.40 | $12.40 | $11.99 | 240 |
| 2020-09-16 | $12.25 | $12.25 | $12.25 | $12.25 | $11.85 | 1,148 |
| 2020-09-15 | $12.15 | $12.50 | $12.15 | $12.29 | $11.88 | 26,501 |
| 2020-09-14 | $12.25 | $12.75 | $12.01 | $12.15 | $11.75 | 47,724 |
| 2020-09-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.09 | 1,700 |
| 2020-09-10 | $12.35 | $12.50 | $12.17 | $12.50 | $12.09 | 3,012 |
| 2020-09-09 | $12.30 | $12.35 | $12.30 | $12.35 | $11.94 | 2,518 |
| 2020-09-08 | $12.00 | $12.11 | $12.00 | $12.11 | $11.71 | 59,067 |
| 2020-09-04 | $12.30 | $12.30 | $12.28 | $12.28 | $11.87 | 4,101 |
| 2020-09-03 | $12.30 | $12.58 | $12.30 | $12.39 | $11.77 | 16,620 |
| 2020-09-02 | $12.30 | $12.30 | $12.30 | $12.30 | $11.68 | 198 |
| 2020-09-01 | $12.35 | $12.35 | $12.16 | $12.16 | $11.55 | 15,815 |
| 2020-08-31 | $12.50 | $12.50 | $12.35 | $12.35 | $11.73 | 16,065 |
| 2020-08-28 | $12.24 | $12.55 | $12.24 | $12.30 | $11.68 | 2,430 |
| 2020-08-27 | $12.20 | $12.20 | $12.12 | $12.15 | $11.54 | 42,128 |
| 2020-08-26 | $12.12 | $12.20 | $12.12 | $12.20 | $11.59 | 41,078 |
| 2020-08-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.40 | 0 |
| 2020-08-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.40 | 2,632 |
| 2020-08-21 | $11.89 | $11.89 | $11.83 | $11.83 | $11.24 | 1,250 |
| 2020-08-20 | $11.99 | $11.99 | $11.99 | $11.99 | $11.39 | 16 |
| 2020-08-19 | $11.94 | $11.99 | $11.82 | $11.99 | $11.39 | 1,315 |
| 2020-08-18 | $11.93 | $11.95 | $11.93 | $11.94 | $11.34 | 3,279 |
| 2020-08-17 | $11.85 | $11.85 | $11.75 | $11.82 | $11.23 | 2,700 |
| 2020-08-14 | $11.50 | $12.00 | $11.50 | $12.00 | $11.40 | 161,571 |
| 2020-08-13 | $11.92 | $11.92 | $11.80 | $11.80 | $11.21 | 10,116 |
| 2020-08-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.30 | 0 |
| 2020-08-11 | $11.85 | $11.90 | $11.84 | $11.90 | $11.30 | 3,448 |
| 2020-08-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.40 | 1,000 |
| 2020-08-07 | $11.83 | $11.83 | $11.75 | $11.80 | $11.21 | 3,188 |
| 2020-08-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.21 | 3,800 |
| 2020-08-05 | $11.78 | $11.78 | $11.77 | $11.77 | $11.18 | 5,000 |
| 2020-08-04 | $12.02 | $12.02 | $11.85 | $11.85 | $11.26 | 10,536 |
| 2020-08-03 | $12.13 | $12.20 | $12.00 | $12.08 | $11.48 | 8,479 |
| 2020-07-31 | $12.15 | $12.15 | $12.15 | $12.15 | $11.54 | 8,701 |
| 2020-07-30 | $12.60 | $12.60 | $12.11 | $12.12 | $11.51 | 24,200 |
| 2020-07-29 | $12.57 | $12.57 | $12.57 | $12.57 | $11.94 | 1,606 |
| 2020-07-28 | $12.89 | $12.89 | $12.89 | $12.89 | $12.25 | 82 |
| 2020-07-27 | $12.90 | $12.90 | $12.89 | $12.89 | $12.25 | 650 |
| 2020-07-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.25 | 900 |
| 2020-07-23 | $12.41 | $12.41 | $12.41 | $12.41 | $11.79 | 2,501 |
| 2020-07-22 | $12.41 | $12.41 | $12.41 | $12.41 | $11.79 | 0 |
| 2020-07-21 | $12.41 | $12.41 | $12.41 | $12.41 | $11.79 | 0 |
| 2020-07-20 | $12.53 | $12.53 | $12.41 | $12.41 | $11.79 | 2,501 |
| 2020-07-17 | $12.75 | $12.75 | $12.53 | $12.53 | $11.90 | 375 |
| 2020-07-16 | $13.00 | $13.00 | $13.00 | $13.00 | $12.35 | 487 |
| 2020-07-15 | $12.73 | $12.99 | $12.73 | $12.99 | $12.34 | 3,047 |
| 2020-07-14 | $12.50 | $12.50 | $12.50 | $12.50 | $11.87 | 100 |
| 2020-07-13 | $12.50 | $12.50 | $12.50 | $12.50 | $11.87 | 400 |
| 2020-07-10 | $12.50 | $12.50 | $12.50 | $12.50 | $11.87 | 250 |
| 2020-07-09 | $12.35 | $12.35 | $12.35 | $12.35 | $11.73 | 300 |
| 2020-07-08 | $12.32 | $12.32 | $12.32 | $12.32 | $11.70 | 0 |
| 2020-07-07 | $12.32 | $12.32 | $12.32 | $12.32 | $11.70 | 0 |
| 2020-07-06 | $12.75 | $12.75 | $12.32 | $12.32 | $11.70 | 3,150 |
| 2020-07-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.02 | 22 |
| 2020-07-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.02 | 0 |
| 2020-06-30 | $12.45 | $12.65 | $12.45 | $12.65 | $12.02 | 1,450 |
| 2020-06-29 | $12.30 | $12.30 | $12.30 | $12.30 | $11.68 | 0 |
| 2020-06-26 | $12.65 | $12.65 | $12.30 | $12.30 | $11.68 | 9,500 |
| 2020-06-25 | $12.75 | $12.75 | $12.62 | $12.65 | $12.02 | 1,628 |
| 2020-06-24 | $12.80 | $12.80 | $12.78 | $12.78 | $12.14 | 400 |
| 2020-06-23 | $12.90 | $12.90 | $12.82 | $12.82 | $12.18 | 9,200 |
| 2020-06-22 | $12.84 | $12.84 | $12.84 | $12.84 | $12.20 | 0 |
| 2020-06-19 | $12.84 | $12.84 | $12.84 | $12.84 | $12.20 | 0 |
| 2020-06-18 | $12.84 | $12.84 | $12.84 | $12.84 | $12.20 | 0 |
| 2020-06-17 | $12.84 | $12.84 | $12.83 | $12.84 | $12.20 | 20,132 |
| 2020-06-16 | $12.98 | $12.98 | $12.87 | $12.87 | $12.23 | 3,995 |
| 2020-06-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.35 | 0 |
| 2020-06-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.35 | 9 |
| 2020-06-11 | $13.13 | $13.13 | $13.00 | $13.00 | $12.35 | 540 |
| 2020-06-10 | $13.14 | $13.14 | $13.14 | $13.14 | $12.48 | 212 |
| 2020-06-09 | $13.14 | $13.33 | $13.14 | $13.33 | $12.66 | 800 |
| 2020-06-08 | $13.00 | $13.33 | $12.90 | $13.33 | $12.66 | 1,600 |
| 2020-06-05 | $12.12 | $13.00 | $12.12 | $12.85 | $12.21 | 4,575 |
| 2020-06-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.30 | 0 |
| 2020-06-03 | $11.80 | $11.90 | $11.80 | $11.90 | $11.30 | 3,189 |
| 2020-06-02 | $11.87 | $11.87 | $11.80 | $11.80 | $11.21 | 224 |
| 2020-06-01 | $11.59 | $11.65 | $11.59 | $11.59 | $11.01 | 2,591 |
| 2020-05-29 | $11.62 | $11.62 | $11.62 | $11.62 | $11.04 | 131 |
| 2020-05-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.26 | 179 |
| 2020-05-27 | $11.43 | $11.59 | $11.40 | $11.59 | $11.01 | 9,000 |
| 2020-05-26 | $11.56 | $11.62 | $11.33 | $11.33 | $10.76 | 14,625 |
| 2020-05-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.25 | 0 |
| 2020-05-21 | $11.85 | $11.85 | $11.84 | $11.84 | $11.25 | 5,100 |
| 2020-05-20 | $11.90 | $11.90 | $11.78 | $11.78 | $11.19 | 1,101 |
| 2020-05-19 | $11.63 | $11.63 | $11.53 | $11.62 | $11.04 | 11,439 |
| 2020-05-18 | $11.90 | $12.24 | $11.57 | $11.57 | $10.99 | 1,563 |
| 2020-05-15 | $11.25 | $11.95 | $11.25 | $11.95 | $11.35 | 438 |
| 2020-05-14 | $11.60 | $11.60 | $11.00 | $11.00 | $10.45 | 13,857 |
| 2020-05-13 | $11.75 | $11.75 | $11.62 | $11.62 | $11.04 | 5,150 |
| 2020-05-12 | $12.05 | $12.05 | $11.81 | $11.81 | $11.22 | 16,200 |
| 2020-05-11 | $11.99 | $11.99 | $11.99 | $11.99 | $11.39 | 400 |
| 2020-05-08 | $11.99 | $11.99 | $11.97 | $11.98 | $11.38 | 900 |
| 2020-05-07 | $11.99 | $11.99 | $11.99 | $11.99 | $11.39 | 8 |
| 2020-05-06 | $11.82 | $11.99 | $11.82 | $11.99 | $11.39 | 350 |
| 2020-05-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.39 | 500 |
| 2020-05-04 | $11.98 | $11.99 | $11.98 | $11.99 | $11.39 | 350 |
| 2020-05-01 | $11.55 | $11.80 | $11.55 | $11.80 | $11.21 | 1,250 |
| 2020-04-30 | $11.60 | $11.60 | $11.30 | $11.39 | $10.82 | 1,895 |
| 2020-04-29 | $11.70 | $12.08 | $11.70 | $11.75 | $11.16 | 1,093 |
| 2020-04-28 | $11.74 | $12.00 | $11.36 | $11.38 | $10.81 | 7,820 |
| 2020-04-27 | $11.20 | $11.20 | $11.12 | $11.12 | $10.56 | 1,129 |
| 2020-04-24 | $11.20 | $11.20 | $11.20 | $11.20 | $10.64 | 17 |
| 2020-04-23 | $11.20 | $11.20 | $11.20 | $11.20 | $10.64 | 40 |
| 2020-04-22 | $11.24 | $11.30 | $11.16 | $11.20 | $10.64 | 4,355 |
| 2020-04-21 | $11.25 | $11.25 | $11.10 | $11.25 | $10.69 | 800 |
| 2020-04-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.21 | 0 |
| 2020-04-17 | $11.50 | $11.80 | $11.26 | $11.80 | $11.21 | 1,050 |
| 2020-04-16 | $11.50 | $11.50 | $11.50 | $11.50 | $10.92 | 49 |
| 2020-04-15 | $11.50 | $11.50 | $11.50 | $11.50 | $10.92 | 3,800 |
| 2020-04-14 | $11.25 | $11.75 | $11.25 | $11.74 | $11.15 | 2,397 |
| 2020-04-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.45 | 0 |
| 2020-04-09 | $11.25 | $11.50 | $11.00 | $11.00 | $10.45 | 2,700 |
| 2020-04-08 | $10.36 | $11.00 | $10.35 | $10.75 | $10.21 | 113,628 |
| 2020-04-07 | $10.35 | $10.54 | $10.35 | $10.54 | $10.01 | 10,500 |
| 2020-04-06 | $10.20 | $10.33 | $10.20 | $10.30 | $9.78 | 29,150 |
| 2020-04-03 | $10.51 | $10.51 | $10.10 | $10.15 | $9.64 | 41,695 |
| 2020-04-02 | $10.60 | $10.60 | $10.50 | $10.50 | $9.97 | 1,227 |
| 2020-04-01 | $10.45 | $10.55 | $10.45 | $10.55 | $10.02 | 758 |
| 2020-03-31 | $11.10 | $11.10 | $11.10 | $11.10 | $10.54 | 550 |
| 2020-03-30 | $10.40 | $11.00 | $10.37 | $11.00 | $10.45 | 9,300 |
| 2020-03-27 | $10.91 | $10.91 | $10.35 | $10.35 | $9.83 | 17,791 |
| 2020-03-26 | $10.45 | $11.77 | $10.45 | $10.97 | $10.42 | 3,017 |
| 2020-03-25 | $10.70 | $10.88 | $10.30 | $10.88 | $10.34 | 11,247 |
| 2020-03-24 | $10.90 | $10.90 | $10.25 | $10.30 | $9.78 | 23,413 |
| 2020-03-23 | $11.00 | $11.00 | $10.10 | $10.10 | $9.59 | 46,153 |
| 2020-03-20 | $11.30 | $11.30 | $11.00 | $11.00 | $10.45 | 20,538 |
| 2020-03-19 | $11.25 | $11.50 | $11.00 | $11.35 | $10.78 | 40,435 |
| 2020-03-18 | $11.75 | $11.75 | $11.25 | $11.25 | $10.69 | 5,500 |
| 2020-03-17 | $12.02 | $12.25 | $11.83 | $11.83 | $11.24 | 2,605 |
| 2020-03-16 | $13.00 | $13.00 | $11.80 | $11.90 | $11.30 | 7,620 |
| 2020-03-13 | $13.61 | $13.74 | $13.59 | $13.59 | $12.91 | 1,885 |
| 2020-03-12 | $13.80 | $13.80 | $13.50 | $13.50 | $12.82 | 1,170 |
| 2020-03-11 | $14.36 | $14.36 | $14.31 | $14.31 | $13.59 | 2,700 |
| 2020-03-10 | $14.50 | $14.50 | $14.50 | $14.50 | $13.77 | 560 |
| 2020-03-09 | $15.50 | $15.50 | $14.25 | $14.25 | $13.54 | 2,315 |
| 2020-03-06 | $16.27 | $16.27 | $15.75 | $15.75 | $14.96 | 9,131 |
| 2020-03-05 | $17.25 | $17.32 | $16.11 | $16.11 | $15.30 | 1,730 |
| 2020-03-04 | $17.51 | $17.51 | $17.51 | $17.51 | $16.63 | 0 |
| 2020-03-03 | $17.62 | $17.62 | $17.51 | $17.51 | $16.63 | 3,099 |
| 2020-03-02 | $17.92 | $17.98 | $17.62 | $17.62 | $16.74 | 25,898 |
| 2020-02-28 | $17.88 | $17.88 | $17.88 | $17.88 | $16.99 | 0 |
| 2020-02-27 | $17.87 | $18.05 | $17.86 | $17.88 | $16.99 | 10,943 |
| 2020-02-26 | $18.32 | $18.35 | $17.87 | $18.00 | $17.10 | 13,053 |
| 2020-02-25 | $18.52 | $18.52 | $18.52 | $18.52 | $17.59 | 200 |
| 2020-02-24 | $18.57 | $18.57 | $18.52 | $18.52 | $17.59 | 4,272 |
| 2020-02-21 | $18.72 | $18.72 | $18.62 | $18.62 | $17.69 | 515 |
| 2020-02-20 | $18.75 | $18.75 | $18.75 | $18.75 | $17.81 | 361 |
| 2020-02-19 | $18.75 | $18.75 | $18.75 | $18.75 | $17.81 | 26 |
| 2020-02-18 | $18.79 | $18.95 | $18.75 | $18.75 | $17.81 | 2,882 |
| 2020-02-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.05 | 6,100 |
| 2020-02-13 | $18.75 | $18.75 | $18.75 | $18.75 | $17.81 | 100 |
| 2020-02-12 | $18.85 | $18.85 | $18.85 | $18.85 | $17.91 | 0 |
| 2020-02-11 | $18.85 | $18.85 | $18.85 | $18.85 | $17.91 | 0 |
| 2020-02-10 | $18.85 | $18.85 | $18.85 | $18.85 | $17.91 | 100 |
| 2020-02-07 | $18.75 | $18.80 | $18.75 | $18.75 | $17.81 | 2,300 |
| 2020-02-06 | $18.75 | $18.80 | $18.69 | $18.75 | $17.81 | 16,300 |
| 2020-02-04 | $18.60 | $18.60 | $18.60 | $18.60 | $17.67 | 1,130 |
| 2020-02-03 | $18.41 | $18.45 | $18.41 | $18.45 | $17.53 | 3,000 |
| 2020-01-31 | $18.45 | $18.70 | $18.41 | $18.41 | $17.49 | 4,088 |
| 2020-01-30 | $18.45 | $18.45 | $18.45 | $18.45 | $17.53 | 102 |
| 2020-01-29 | $18.70 | $18.70 | $18.70 | $18.70 | $17.76 | 10 |
| 2020-01-28 | $18.54 | $18.70 | $18.54 | $18.70 | $17.76 | 8,100 |
| 2020-01-27 | $18.42 | $18.50 | $18.41 | $18.50 | $17.57 | 1,545 |
| 2020-01-24 | $18.90 | $19.07 | $18.90 | $18.90 | $17.95 | 3,510 |
| 2020-01-23 | $19.15 | $19.15 | $18.90 | $18.90 | $17.95 | 4,565 |
| 2020-01-22 | $19.03 | $19.03 | $18.95 | $19.00 | $18.05 | 1,525 |
| 2020-01-21 | $18.94 | $19.00 | $18.80 | $19.00 | $18.05 | 41,291 |
| 2020-01-17 | $18.89 | $19.00 | $18.89 | $19.00 | $18.05 | 7,197 |
| 2020-01-16 | $18.97 | $18.97 | $18.65 | $18.94 | $17.99 | 7,727 |
| 2020-01-15 | $18.65 | $18.65 | $18.65 | $18.65 | $17.72 | 2,581 |
| 2020-01-14 | $18.50 | $18.84 | $18.49 | $18.70 | $17.76 | 24,225 |
| 2020-01-13 | $18.48 | $18.48 | $18.42 | $18.45 | $17.53 | 3,923 |
| 2020-01-10 | $18.41 | $18.45 | $18.41 | $18.41 | $17.49 | 13,550 |
| 2020-01-09 | $18.55 | $18.55 | $18.55 | $18.55 | $17.62 | 552 |
| 2020-01-08 | $18.58 | $18.58 | $18.44 | $18.55 | $17.62 | 7,689 |
| 2020-01-07 | $18.45 | $18.48 | $18.41 | $18.48 | $17.56 | 10,600 |
| 2020-01-06 | $18.65 | $18.98 | $18.41 | $18.41 | $17.49 | 1,516 |
| 2020-01-03 | $18.65 | $18.65 | $18.65 | $18.65 | $17.72 | 10,116 |
| 2020-01-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.57 | 1,071 |
| 2019-12-31 | $18.40 | $18.66 | $18.40 | $18.50 | $17.57 | 2,930 |
| 2019-12-30 | $18.40 | $18.45 | $18.40 | $18.40 | $17.48 | 3,763 |
| 2019-12-27 | $18.45 | $18.45 | $18.45 | $18.45 | $17.53 | 11 |
| 2019-12-26 | $18.45 | $18.45 | $18.45 | $18.45 | $17.53 | 100 |
| 2019-12-24 | $18.49 | $18.65 | $18.49 | $18.49 | $17.57 | 9,600 |
| 2019-12-23 | $18.05 | $18.05 | $18.03 | $18.03 | $17.13 | 9,000 |
| 2019-12-20 | $18.85 | $18.85 | $18.03 | $18.03 | $17.13 | 490 |
| 2019-12-19 | $18.97 | $18.97 | $18.97 | $18.97 | $18.02 | 152 |
| 2019-12-18 | $18.25 | $18.25 | $18.25 | $18.25 | $17.34 | 0 |
| 2019-12-17 | $18.05 | $18.25 | $18.01 | $18.25 | $17.34 | 1,499 |
| 2019-12-16 | $18.20 | $18.50 | $18.00 | $18.00 | $17.10 | 920 |
| 2019-12-13 | $17.70 | $18.01 | $17.70 | $18.00 | $17.10 | 4,231 |
| 2019-12-12 | $17.39 | $17.50 | $17.39 | $17.48 | $16.61 | 13,500 |
| 2019-12-11 | $17.39 | $17.39 | $17.39 | $17.39 | $16.52 | 132 |
| 2019-12-10 | $17.39 | $17.39 | $17.39 | $17.39 | $16.52 | 107 |
| 2019-12-09 | $17.32 | $17.32 | $17.32 | $17.32 | $16.45 | 1,000 |
| 2019-12-06 | $17.31 | $17.31 | $17.31 | $17.31 | $16.44 | 0 |
| 2019-12-05 | $17.31 | $17.31 | $17.31 | $17.31 | $16.44 | 8,002 |
| 2019-12-04 | $17.35 | $17.40 | $17.30 | $17.40 | $16.53 | 660 |
| 2019-12-03 | $17.30 | $17.32 | $17.28 | $17.29 | $16.43 | 3,554 |
| 2019-12-02 | $17.28 | $17.30 | $17.27 | $17.27 | $16.41 | 735 |
| 2019-11-29 | $17.25 | $17.25 | $17.25 | $17.25 | $16.39 | 0 |
| 2019-11-27 | $17.25 | $17.25 | $17.25 | $17.25 | $16.39 | 27 |
| 2019-11-26 | $17.20 | $17.25 | $17.20 | $17.25 | $16.39 | 1,421 |
| 2019-11-25 | $17.25 | $17.25 | $17.25 | $17.25 | $16.39 | 0 |
| 2019-11-22 | $17.25 | $17.25 | $17.25 | $17.25 | $16.39 | 1 |
| 2019-11-21 | $17.25 | $17.25 | $17.25 | $17.25 | $16.39 | 257 |
| 2019-11-20 | $17.10 | $17.10 | $17.09 | $17.09 | $16.24 | 275 |
| 2019-11-19 | $17.07 | $17.07 | $17.07 | $17.07 | $16.22 | 503 |
| 2019-11-18 | $17.20 | $17.20 | $17.20 | $17.20 | $16.34 | 29 |
| 2019-11-15 | $17.20 | $17.20 | $17.20 | $17.20 | $16.34 | 456 |
| 2019-11-14 | $17.01 | $17.01 | $17.01 | $17.01 | $16.16 | 250 |
| 2019-11-13 | $17.01 | $17.01 | $17.01 | $17.01 | $16.16 | 1,015 |
| 2019-11-12 | $17.05 | $17.05 | $17.00 | $17.00 | $16.15 | 600 |
| 2019-11-11 | $17.02 | $17.02 | $16.95 | $17.00 | $16.15 | 24,455 |
| 2019-11-08 | $17.10 | $17.10 | $17.10 | $17.10 | $16.24 | 120 |
| 2019-11-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.15 | 383 |
| 2019-11-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.10 | 500 |
| 2019-11-05 | $16.90 | $16.91 | $16.90 | $16.91 | $16.06 | 1,876 |
| 2019-11-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.05 | 35 |
| 2019-11-01 | $16.75 | $16.95 | $16.75 | $16.90 | $16.05 | 29,053 |
| 2019-10-31 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 0 |
| 2019-10-30 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 0 |
| 2019-10-29 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 800 |
| 2019-10-28 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 500 |
| 2019-10-25 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 150 |
| 2019-10-24 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 150 |
| 2019-10-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.15 | 939 |
| 2019-10-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.15 | 50 |
| 2019-10-21 | $17.00 | $17.15 | $17.00 | $17.00 | $16.15 | 700 |
| 2019-10-18 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 0 |
| 2019-10-17 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 1,363 |
| 2019-10-16 | $16.25 | $16.25 | $16.25 | $16.25 | $15.44 | 1,400 |
| 2019-10-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.15 | 348 |
| 2019-10-14 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 1,105 |
| 2019-10-11 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 1,320 |
| 2019-10-10 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 0 |
| 2019-10-09 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 309 |
| 2019-10-08 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 0 |
| 2019-10-07 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 4,600 |
| 2019-10-04 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 0 |
| 2019-10-03 | $16.75 | $16.75 | $16.75 | $16.75 | $15.91 | 100 |
| 2019-10-02 | $16.25 | $16.50 | $16.20 | $16.50 | $15.67 | 3,770 |
| 2019-10-01 | $16.00 | $16.20 | $16.00 | $16.20 | $15.39 | 10,280 |
| 2019-09-30 | $16.00 | $16.15 | $16.00 | $16.00 | $15.20 | 2,667 |
| 2019-09-27 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 2 |
| 2019-09-26 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 2,000 |
| 2019-09-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 4,488 |
| 2019-09-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 1,110 |
| 2019-09-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 4,500 |
| 2019-09-20 | $16.10 | $16.10 | $16.10 | $16.10 | $15.29 | 0 |
| 2019-09-19 | $16.00 | $16.10 | $15.96 | $16.10 | $15.29 | 15,607 |
| 2019-09-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 0 |
| 2019-09-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 93 |
| 2019-09-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 0 |
| 2019-09-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 10,025 |
| 2019-09-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 186 |
| 2019-09-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.01 | 2,142 |
| 2019-09-10 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 0 |
| 2019-09-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 822 |
| 2019-09-06 | $16.00 | $16.00 | $15.95 | $15.95 | $15.15 | 5,100 |
| 2019-09-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.10 | 39 |
| 2019-09-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.10 | 0 |
| 2019-09-03 | $15.82 | $15.90 | $15.80 | $15.90 | $15.10 | 2,097 |
| 2019-08-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 0 |
| 2019-08-29 | $16.15 | $16.15 | $16.00 | $16.00 | $15.01 | 10,862 |
| 2019-08-28 | $16.15 | $16.15 | $16.15 | $16.15 | $15.15 | 0 |
| 2019-08-27 | $16.15 | $16.15 | $16.15 | $16.15 | $15.15 | 0 |
| 2019-08-26 | $16.15 | $16.15 | $16.15 | $16.15 | $15.15 | 200 |
| 2019-08-23 | $16.06 | $16.06 | $16.06 | $16.06 | $15.07 | 423 |
| 2019-08-22 | $16.10 | $16.10 | $16.06 | $16.06 | $15.07 | 389 |
| 2019-08-21 | $16.15 | $16.15 | $16.15 | $16.15 | $15.15 | 100 |
| 2019-08-20 | $16.15 | $16.15 | $16.15 | $16.15 | $15.15 | 516 |
| 2019-08-19 | $16.15 | $16.15 | $16.15 | $16.15 | $15.15 | 1,294 |
| 2019-08-15 | $16.20 | $16.20 | $16.10 | $16.15 | $15.15 | 2,175 |
| 2019-08-14 | $16.20 | $16.20 | $16.20 | $16.20 | $15.20 | 125 |
| 2019-08-13 | $16.25 | $16.25 | $16.15 | $16.15 | $15.15 | 1,100 |
| 2019-08-12 | $16.25 | $16.25 | $16.15 | $16.15 | $15.15 | 1,055 |
| 2019-08-09 | $16.25 | $16.43 | $16.15 | $16.20 | $15.20 | 23,329 |
| 2019-08-08 | $16.10 | $16.10 | $16.02 | $16.02 | $15.03 | 2,000 |
| 2019-08-07 | $16.20 | $16.20 | $16.11 | $16.11 | $15.12 | 1,229 |
| 2019-08-06 | $16.30 | $16.30 | $16.20 | $16.21 | $15.21 | 1,878 |
| 2019-08-05 | $16.90 | $16.90 | $16.30 | $16.40 | $15.39 | 4,348 |
| 2019-08-02 | $16.41 | $16.85 | $16.41 | $16.85 | $15.81 | 78,381 |
| 2019-08-01 | $16.41 | $16.41 | $16.41 | $16.41 | $15.40 | 972 |
| 2019-07-31 | $16.49 | $16.50 | $16.49 | $16.50 | $15.48 | 1,303 |
| 2019-07-30 | $16.35 | $16.35 | $16.35 | $16.35 | $15.34 | 100 |
| 2019-07-29 | $16.35 | $16.35 | $16.35 | $16.35 | $15.34 | 1 |
| 2019-07-26 | $16.35 | $16.35 | $16.35 | $16.35 | $15.34 | 112 |
| 2019-07-25 | $16.20 | $16.20 | $16.20 | $16.20 | $15.20 | 0 |
| 2019-07-24 | $16.20 | $16.20 | $16.20 | $16.20 | $15.20 | 0 |
| 2019-07-23 | $16.20 | $16.20 | $16.20 | $16.20 | $15.20 | 159 |
| 2019-07-22 | $16.20 | $16.20 | $16.20 | $16.20 | $15.20 | 0 |
| 2019-07-19 | $16.20 | $16.20 | $16.20 | $16.20 | $15.20 | 0 |
| 2019-07-18 | $16.20 | $16.21 | $16.20 | $16.20 | $15.20 | 1,877 |
| 2019-07-17 | $16.07 | $16.07 | $16.07 | $16.07 | $15.08 | 0 |
| 2019-07-16 | $16.07 | $16.07 | $16.07 | $16.07 | $15.08 | 50 |
| 2019-07-15 | $16.07 | $16.07 | $16.07 | $16.07 | $15.08 | 1,100 |
| 2019-07-12 | $16.44 | $16.44 | $16.44 | $16.44 | $15.42 | 0 |
| 2019-07-11 | $16.44 | $16.44 | $16.44 | $16.44 | $15.42 | 0 |
| 2019-07-10 | $16.44 | $16.44 | $16.44 | $16.44 | $15.42 | 200 |
| 2019-07-09 | $16.45 | $16.45 | $16.45 | $16.45 | $15.43 | 0 |
| 2019-07-08 | $16.45 | $16.45 | $16.45 | $16.45 | $15.43 | 300 |
| 2019-07-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.48 | 0 |
| 2019-07-03 | $16.55 | $16.55 | $16.50 | $16.50 | $15.48 | 700 |
| 2019-07-02 | $16.54 | $16.54 | $16.54 | $16.54 | $15.52 | 100 |
| 2019-07-01 | $16.51 | $16.54 | $16.51 | $16.54 | $15.52 | 200 |
| 2019-06-28 | $16.65 | $16.99 | $16.65 | $16.99 | $15.94 | 800 |
| 2019-06-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.48 | 0 |
| 2019-06-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.48 | 100 |
| 2019-06-25 | $15.96 | $16.50 | $15.96 | $16.50 | $15.48 | 5,394 |
| 2019-06-24 | $16.05 | $16.05 | $16.05 | $16.05 | $15.06 | 0 |
| 2019-06-21 | $16.05 | $16.05 | $16.05 | $16.05 | $15.06 | 0 |
| 2019-06-20 | $16.06 | $16.06 | $16.00 | $16.05 | $15.06 | 4,480 |
| 2019-06-19 | $16.06 | $16.06 | $16.06 | $16.06 | $15.07 | 1,030 |
| 2019-06-18 | $16.06 | $16.06 | $16.06 | $16.06 | $15.07 | 1,038 |
| 2019-06-17 | $16.15 | $16.15 | $16.15 | $16.15 | $15.15 | 0 |
| 2019-06-14 | $16.15 | $16.15 | $16.15 | $16.15 | $15.15 | 475 |
| 2019-06-13 | $16.10 | $16.10 | $16.10 | $16.10 | $15.11 | 100 |
| 2019-06-12 | $15.95 | $15.95 | $15.95 | $15.95 | $14.97 | 2,000 |
| 2019-06-11 | $15.95 | $15.95 | $15.95 | $15.95 | $14.97 | 0 |
| 2019-06-10 | $15.95 | $15.95 | $15.95 | $15.95 | $14.97 | 390 |
| 2019-06-07 | $15.95 | $16.00 | $15.95 | $16.00 | $15.01 | 26,869 |
| 2019-06-06 | $15.90 | $15.90 | $15.90 | $15.90 | $14.92 | 0 |
| 2019-06-05 | $15.90 | $15.90 | $15.90 | $15.90 | $14.92 | 375 |
| 2019-06-03 | $15.90 | $15.90 | $15.90 | $15.90 | $14.92 | 10,007 |
| 2019-05-31 | $16.05 | $16.05 | $15.75 | $16.00 | $15.01 | 86,804 |
| 2019-05-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.01 | 0 |
| 2019-05-29 | $15.90 | $16.00 | $15.90 | $16.00 | $15.01 | 512 |
| 2019-05-28 | $15.80 | $15.80 | $15.80 | $15.80 | $14.82 | 196 |
| 2019-05-24 | $15.73 | $15.80 | $15.73 | $15.80 | $14.82 | 1,100 |
| 2019-05-23 | $15.70 | $15.70 | $15.70 | $15.70 | $14.73 | 600 |
| 2019-05-22 | $15.70 | $15.70 | $15.70 | $15.70 | $14.73 | 1,500 |
| 2019-05-21 | $15.69 | $15.70 | $15.69 | $15.70 | $14.73 | 2,600 |
| 2019-05-20 | $15.66 | $15.67 | $15.65 | $15.65 | $14.68 | 9,300 |
| 2019-05-17 | $15.62 | $15.65 | $15.60 | $15.65 | $14.68 | 57,819 |
| 2019-05-16 | $15.65 | $15.65 | $15.62 | $15.62 | $14.66 | 9,006 |
| 2019-05-15 | $15.60 | $15.60 | $15.60 | $15.60 | $14.64 | 0 |
| 2019-05-14 | $15.60 | $15.60 | $15.60 | $15.60 | $14.64 | 0 |
| 2019-05-13 | $15.60 | $15.60 | $15.60 | $15.60 | $14.64 | 600 |
| 2019-05-10 | $15.60 | $15.64 | $15.60 | $15.64 | $14.67 | 3,200 |
| 2019-05-09 | $15.52 | $15.52 | $15.52 | $15.52 | $14.56 | 200 |
| 2019-05-08 | $15.52 | $15.52 | $15.52 | $15.52 | $14.56 | 0 |
| 2019-05-07 | $15.56 | $15.56 | $15.52 | $15.52 | $14.56 | 727 |
| 2019-05-06 | $15.61 | $15.61 | $15.61 | $15.61 | $14.65 | 0 |
| 2019-05-03 | $15.61 | $15.61 | $15.61 | $15.61 | $14.65 | 0 |
| 2019-05-02 | $15.61 | $15.61 | $15.61 | $15.61 | $14.65 | 146 |
| 2019-05-01 | $15.46 | $15.46 | $15.46 | $15.46 | $14.51 | 4,175 |
| 2019-04-30 | $15.45 | $15.45 | $15.45 | $15.45 | $14.50 | 2,246 |
| 2019-04-29 | $15.50 | $15.55 | $15.50 | $15.55 | $14.59 | 200 |
| 2019-04-26 | $15.40 | $15.40 | $15.40 | $15.40 | $14.45 | 215 |
| 2019-04-25 | $15.40 | $15.40 | $15.40 | $15.40 | $14.45 | 0 |
| 2019-04-24 | $15.40 | $15.40 | $15.35 | $15.40 | $14.45 | 585 |
| 2019-04-23 | $15.40 | $15.40 | $15.40 | $15.40 | $14.45 | 0 |
| 2019-04-22 | $15.40 | $15.40 | $15.40 | $15.40 | $14.45 | 0 |
| 2019-04-18 | $15.40 | $15.40 | $15.40 | $15.40 | $14.45 | 346 |
| 2019-04-17 | $15.30 | $15.30 | $15.30 | $15.30 | $14.36 | 0 |
| 2019-04-16 | $15.20 | $15.30 | $15.20 | $15.30 | $14.36 | 3,200 |
| 2019-04-15 | $15.20 | $15.20 | $15.20 | $15.20 | $14.26 | 2,733 |
| 2019-04-12 | $15.20 | $15.20 | $15.20 | $15.20 | $14.26 | 0 |
| 2019-04-11 | $15.20 | $15.20 | $15.20 | $15.20 | $14.26 | 10 |
| 2019-04-10 | $15.20 | $15.20 | $15.20 | $15.20 | $14.26 | 229 |
| 2019-04-09 | $15.20 | $15.20 | $15.20 | $15.20 | $14.26 | 0 |
| 2019-04-08 | $15.20 | $15.20 | $15.20 | $15.20 | $14.26 | 5,000 |
| 2019-04-05 | $15.20 | $15.20 | $15.20 | $15.20 | $14.26 | 2 |
| 2019-04-04 | $15.20 | $15.20 | $15.20 | $15.20 | $14.26 | 0 |
| 2019-04-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.26 | 1,289 |
| 2019-04-02 | $15.07 | $15.07 | $15.07 | $15.07 | $14.14 | 0 |
| 2019-04-01 | $15.12 | $15.12 | $15.07 | $15.07 | $14.14 | 2,178 |
| 2019-03-29 | $15.51 | $15.51 | $15.51 | $15.51 | $14.55 | 100 |
| 2019-03-28 | $15.09 | $15.09 | $15.05 | $15.07 | $14.14 | 920 |
| 2019-03-27 | $15.07 | $15.25 | $15.05 | $15.25 | $14.31 | 18,062 |
| 2019-03-26 | $15.05 | $15.05 | $15.05 | $15.05 | $14.12 | 0 |
| 2019-03-25 | $15.05 | $15.05 | $15.05 | $15.05 | $14.12 | 0 |
| 2019-03-22 | $15.05 | $15.05 | $15.05 | $15.05 | $14.12 | 0 |
| 2019-03-21 | $15.05 | $15.05 | $15.05 | $15.05 | $14.12 | 0 |
| 2019-03-20 | $15.05 | $15.05 | $15.05 | $15.05 | $14.12 | 0 |
| 2019-03-19 | $15.05 | $15.05 | $15.05 | $15.05 | $14.12 | 140 |
| 2019-03-18 | $15.49 | $15.50 | $15.49 | $15.50 | $14.54 | 1,075 |
| 2019-03-15 | $15.25 | $15.40 | $15.05 | $15.40 | $14.45 | 1,360 |
| 2019-03-14 | $15.30 | $15.30 | $15.25 | $15.30 | $14.36 | 6,978 |
| 2019-03-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.36 | 0 |
| 2019-03-12 | $15.30 | $15.30 | $15.30 | $15.30 | $14.36 | 0 |
| 2019-03-11 | $15.30 | $15.30 | $15.30 | $15.30 | $14.36 | 0 |
| 2019-03-08 | $15.30 | $15.30 | $15.30 | $15.30 | $14.36 | 0 |
| 2019-03-07 | $15.30 | $15.30 | $15.30 | $15.30 | $14.36 | 0 |
| 2019-03-06 | $15.30 | $15.30 | $15.30 | $15.30 | $14.36 | 100 |
| 2019-03-05 | $15.40 | $15.40 | $15.40 | $15.40 | $14.45 | 0 |
| 2019-03-04 | $15.40 | $15.40 | $15.40 | $15.40 | $14.45 | 100 |
| 2019-03-01 | $15.25 | $15.25 | $15.25 | $15.25 | $14.31 | 0 |
| 2019-02-28 | $15.15 | $15.25 | $15.15 | $15.25 | $14.31 | 1,182 |
| 2019-02-27 | $15.05 | $15.23 | $15.05 | $15.23 | $14.29 | 10,232 |
| 2019-02-26 | $15.30 | $15.30 | $15.30 | $15.30 | $14.36 | 0 |
| 2019-02-25 | $15.30 | $15.30 | $15.30 | $15.30 | $14.36 | 200 |
| 2019-02-21 | $15.20 | $15.20 | $15.20 | $15.20 | $14.26 | 300 |
| 2019-02-20 | $15.10 | $15.10 | $15.10 | $15.10 | $14.17 | 500 |
| 2019-02-19 | $14.75 | $15.00 | $14.61 | $15.00 | $14.07 | 982 |
| 2019-02-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.07 | 25 |
| 2019-02-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.07 | 0 |
| 2019-02-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.07 | 701 |
| 2019-02-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.07 | 0 |
| 2019-02-11 | $14.70 | $15.00 | $14.61 | $15.00 | $14.07 | 6,600 |
| 2019-02-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.07 | 0 |
| 2019-02-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.07 | 0 |
| 2019-02-06 | $14.93 | $15.15 | $14.93 | $15.00 | $14.07 | 2,688 |
| 2019-02-05 | $15.00 | $15.10 | $15.00 | $15.10 | $14.17 | 2,500 |
| 2019-02-04 | $14.66 | $14.66 | $14.66 | $14.66 | $13.75 | 0 |
| 2019-02-01 | $14.66 | $14.66 | $14.66 | $14.66 | $13.75 | 375 |
| 2019-01-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.07 | 1 |
| 2019-01-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.07 | 0 |
| 2019-01-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.07 | 0 |
| 2019-01-28 | $15.00 | $15.00 | $14.66 | $15.00 | $14.07 | 377 |
| 2019-01-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.07 | 2,517 |
| 2019-01-24 | $14.71 | $14.71 | $14.71 | $14.71 | $13.80 | 0 |
| 2019-01-23 | $14.71 | $14.71 | $14.71 | $14.71 | $13.80 | 0 |
| 2019-01-22 | $14.66 | $14.91 | $14.66 | $14.71 | $13.80 | 5,390 |
| 2019-01-18 | $14.66 | $14.66 | $14.66 | $14.66 | $13.75 | 2,800 |
| 2019-01-17 | $14.66 | $14.66 | $14.66 | $14.66 | $13.75 | 4,700 |
| 2019-01-16 | $14.60 | $14.60 | $14.60 | $14.60 | $13.70 | 250 |
| 2019-01-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.03 | 0 |
| 2019-01-14 | $14.95 | $14.95 | $14.95 | $14.95 | $14.03 | 0 |
| 2019-01-11 | $14.84 | $14.95 | $14.84 | $14.95 | $14.03 | 300 |
| 2019-01-10 | $15.00 | $15.15 | $14.56 | $14.56 | $13.66 | 2,646 |
| 2019-01-09 | $14.85 | $15.00 | $14.85 | $15.00 | $14.07 | 55,372 |
| 2019-01-08 | $14.60 | $14.75 | $14.60 | $14.75 | $13.84 | 1,745 |
| 2019-01-07 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 0 |
| 2019-01-04 | $14.50 | $14.50 | $14.50 | $14.50 | $13.60 | 100 |
| 2019-01-03 | $14.30 | $14.37 | $14.30 | $14.35 | $13.46 | 1,846 |
| 2019-01-02 | $14.95 | $14.95 | $14.52 | $14.52 | $13.62 | 836 |
| 2018-12-31 | $14.30 | $14.95 | $14.10 | $14.95 | $14.03 | 6,423 |
| 2018-12-28 | $14.25 | $14.29 | $14.25 | $14.29 | $13.41 | 500 |
| 2018-12-27 | $14.10 | $14.29 | $14.06 | $14.29 | $13.41 | 5,049 |
| 2018-12-26 | $14.06 | $14.20 | $14.06 | $14.20 | $13.32 | 4,689 |
| 2018-12-24 | $14.30 | $14.30 | $14.06 | $14.06 | $13.19 | 320 |
| 2018-12-21 | $14.75 | $14.75 | $14.06 | $14.24 | $13.36 | 1,600 |
| 2018-12-20 | $14.95 | $14.95 | $14.95 | $14.95 | $14.03 | 0 |
| 2018-12-19 | $15.00 | $15.00 | $14.95 | $14.95 | $14.03 | 400 |
| 2018-12-18 | $15.15 | $15.15 | $15.15 | $15.15 | $14.21 | 0 |
| 2018-12-17 | $15.15 | $15.15 | $15.15 | $15.15 | $14.21 | 297 |
| 2018-12-14 | $15.30 | $15.30 | $15.20 | $15.20 | $14.26 | 7,400 |
| 2018-12-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.36 | 2,100 |
| 2018-12-12 | $15.30 | $15.30 | $15.30 | $15.30 | $14.36 | 600 |
| 2018-12-11 | $15.50 | $15.50 | $15.25 | $15.30 | $14.36 | 750 |
| 2018-12-10 | $15.61 | $15.61 | $15.57 | $15.57 | $14.61 | 400 |
| 2018-12-07 | $15.57 | $15.57 | $15.57 | $15.57 | $14.61 | 200 |
| 2018-12-06 | $15.89 | $15.89 | $15.70 | $15.70 | $14.73 | 700 |
| 2018-12-04 | $15.90 | $15.90 | $15.90 | $15.90 | $14.92 | 0 |
| 2018-12-03 | $15.95 | $15.95 | $15.80 | $15.90 | $14.92 | 53,285 |
| 2018-11-30 | $15.85 | $15.85 | $15.85 | $15.85 | $14.87 | 873 |
| 2018-11-29 | $15.95 | $15.95 | $15.95 | $15.95 | $14.97 | 225 |
| 2018-11-28 | $15.86 | $15.86 | $15.86 | $15.86 | $14.88 | 1 |
| 2018-11-27 | $15.86 | $15.86 | $15.86 | $15.86 | $14.88 | 964 |
| 2018-11-26 | $15.86 | $15.90 | $15.86 | $15.90 | $14.92 | 1,223 |
| 2018-11-23 | $15.99 | $15.99 | $15.86 | $15.86 | $14.88 | 12,691 |
| 2018-11-21 | $15.90 | $15.90 | $15.90 | $15.90 | $14.92 | 0 |
| 2018-11-20 | $15.90 | $15.90 | $15.90 | $15.90 | $14.92 | 0 |
| 2018-11-19 | $15.90 | $15.90 | $15.90 | $15.90 | $14.92 | 0 |
| 2018-11-16 | $15.90 | $15.90 | $15.90 | $15.90 | $14.92 | 63 |
| 2018-11-15 | $15.90 | $15.90 | $15.90 | $15.90 | $14.92 | 0 |
| 2018-11-14 | $15.90 | $15.90 | $15.90 | $15.90 | $14.92 | 0 |
| 2018-11-13 | $15.90 | $15.90 | $15.90 | $15.90 | $14.92 | 0 |
| 2018-11-12 | $15.95 | $15.95 | $15.90 | $15.90 | $14.92 | 12,850 |
| 2018-11-09 | $15.85 | $15.98 | $15.85 | $15.98 | $14.99 | 7,100 |
| 2018-11-08 | $15.85 | $16.00 | $15.80 | $15.85 | $14.87 | 14,952 |
| 2018-11-07 | $15.90 | $15.90 | $15.90 | $15.90 | $14.92 | 100 |
| 2018-11-06 | $15.95 | $16.00 | $15.94 | $15.98 | $14.99 | 825 |
| 2018-11-05 | $15.95 | $15.95 | $15.95 | $15.95 | $14.97 | 387 |
| 2018-11-02 | $15.69 | $15.69 | $15.65 | $15.65 | $14.68 | 4,350 |
| 2018-11-01 | $15.71 | $15.71 | $15.70 | $15.70 | $14.73 | 1,001 |
| 2018-10-31 | $16.00 | $16.10 | $15.61 | $15.61 | $14.65 | 1,300 |
| 2018-10-30 | $15.85 | $16.10 | $15.81 | $16.10 | $15.11 | 2,430 |
| 2018-10-29 | $15.30 | $15.70 | $15.30 | $15.70 | $14.73 | 4,498 |
| 2018-10-26 | $15.54 | $15.70 | $15.06 | $15.70 | $14.73 | 3,109 |
| 2018-10-25 | $16.30 | $16.30 | $15.75 | $16.05 | $15.06 | 5,100 |
| 2018-10-24 | $16.60 | $16.60 | $16.30 | $16.35 | $15.34 | 21,900 |
| 2018-10-23 | $16.60 | $16.60 | $16.60 | $16.60 | $15.58 | 100 |
| 2018-10-22 | $17.39 | $17.39 | $16.31 | $16.60 | $15.58 | 15,884 |
| 2018-10-19 | $17.60 | $17.60 | $17.45 | $17.45 | $16.37 | 2,280 |
| 2018-10-18 | $17.70 | $17.70 | $17.70 | $17.70 | $16.61 | 0 |
| 2018-10-17 | $17.70 | $17.70 | $17.70 | $17.70 | $16.61 | 42 |
| 2018-10-16 | $17.81 | $17.81 | $17.70 | $17.70 | $16.61 | 4,300 |
| 2018-10-15 | $17.70 | $17.70 | $17.70 | $17.70 | $16.61 | 0 |
| 2018-10-12 | $17.70 | $17.70 | $17.70 | $17.70 | $16.61 | 300 |
| 2018-10-11 | $17.60 | $17.70 | $17.60 | $17.60 | $16.51 | 1,200 |
| 2018-10-10 | $17.60 | $17.60 | $17.60 | $17.60 | $16.51 | 1,065 |
| 2018-10-09 | $17.60 | $17.60 | $17.60 | $17.60 | $16.51 | 0 |
| 2018-10-08 | $17.75 | $17.75 | $17.60 | $17.60 | $16.51 | 700 |
| 2018-10-05 | $17.58 | $17.58 | $17.58 | $17.58 | $16.49 | 0 |
| 2018-10-04 | $17.58 | $17.58 | $17.58 | $17.58 | $16.49 | 100 |
| 2018-10-03 | $17.55 | $17.55 | $17.55 | $17.55 | $16.47 | 0 |
| 2018-10-02 | $17.55 | $17.55 | $17.55 | $17.55 | $16.47 | 0 |
| 2018-10-01 | $17.55 | $17.55 | $17.55 | $17.55 | $16.47 | 65 |
| 2018-09-28 | $17.55 | $17.55 | $17.55 | $17.55 | $16.47 | 345 |
| 2018-09-27 | $17.55 | $17.55 | $17.55 | $17.55 | $16.47 | 1 |
| 2018-09-26 | $17.55 | $17.55 | $17.55 | $17.55 | $16.47 | 483 |
| 2018-09-25 | $17.55 | $17.55 | $17.55 | $17.55 | $16.47 | 6 |
| 2018-09-24 | $17.55 | $17.55 | $17.55 | $17.55 | $16.47 | 0 |
| 2018-09-21 | $17.59 | $17.59 | $17.55 | $17.55 | $16.47 | 278 |
| 2018-09-20 | $17.65 | $17.74 | $17.55 | $17.55 | $16.47 | 650 |
| 2018-09-19 | $17.95 | $18.00 | $17.55 | $17.55 | $16.47 | 1,800 |
| 2018-09-18 | $17.95 | $17.95 | $17.95 | $17.95 | $16.84 | 0 |
| 2018-09-17 | $17.95 | $17.95 | $17.95 | $17.95 | $16.84 | 0 |
| 2018-09-14 | $17.95 | $17.95 | $17.95 | $17.95 | $16.84 | 5 |
| 2018-09-13 | $17.90 | $18.00 | $17.90 | $17.95 | $16.84 | 3,993 |
| 2018-09-12 | $17.90 | $17.90 | $17.90 | $17.90 | $16.79 | 0 |
| 2018-09-11 | $18.00 | $18.00 | $17.90 | $17.90 | $16.79 | 720 |
| 2018-09-10 | $18.00 | $18.00 | $18.00 | $18.00 | $16.89 | 0 |
| 2018-09-07 | $18.00 | $18.00 | $18.00 | $18.00 | $16.89 | 400 |
| 2018-09-06 | $18.35 | $18.35 | $17.76 | $18.00 | $16.89 | 12,700 |
| 2018-09-05 | $17.47 | $18.10 | $17.47 | $18.10 | $16.98 | 4,310 |
| 2018-09-04 | $17.35 | $17.50 | $17.35 | $17.50 | $16.42 | 9,320 |
| 2018-08-31 | $17.30 | $17.30 | $17.30 | $17.30 | $16.23 | 0 |
| 2018-08-30 | $17.25 | $17.35 | $17.24 | $17.30 | $16.23 | 21,820 |
| 2018-08-29 | $17.20 | $17.25 | $17.20 | $17.25 | $16.03 | 42,106 |
| 2018-08-28 | $17.43 | $17.43 | $17.25 | $17.25 | $16.03 | 1,391 |
| 2018-08-27 | $17.60 | $17.60 | $17.60 | $17.60 | $16.35 | 0 |
| 2018-08-24 | $17.70 | $17.70 | $17.36 | $17.60 | $16.35 | 9,600 |
| 2018-08-23 | $17.76 | $17.76 | $17.70 | $17.70 | $16.45 | 300 |
| 2018-08-22 | $17.50 | $17.75 | $17.50 | $17.75 | $16.49 | 1,600 |
| 2018-08-21 | $17.40 | $17.50 | $17.40 | $17.50 | $16.26 | 401 |
| 2018-08-20 | $17.30 | $17.30 | $17.30 | $17.30 | $16.07 | 3 |
| 2018-08-17 | $17.30 | $17.30 | $17.30 | $17.30 | $16.07 | 13 |
| 2018-08-16 | $17.20 | $17.30 | $17.10 | $17.30 | $16.07 | 15,484 |
| 2018-08-15 | $17.25 | $17.25 | $17.25 | $17.25 | $16.03 | 800 |
| 2018-08-14 | $17.25 | $17.25 | $17.25 | $17.25 | $16.03 | 2,753 |
| 2018-08-13 | $17.15 | $17.15 | $17.15 | $17.15 | $15.93 | 0 |
| 2018-08-10 | $17.15 | $17.15 | $17.15 | $17.15 | $15.93 | 1,000 |
| 2018-08-09 | $17.28 | $17.28 | $17.28 | $17.28 | $16.06 | 1,250 |
| 2018-08-08 | $17.14 | $17.14 | $17.14 | $17.14 | $15.93 | 100 |
| 2018-08-07 | $17.20 | $17.20 | $17.10 | $17.10 | $15.89 | 6,807 |
| 2018-08-06 | $17.14 | $17.14 | $17.14 | $17.14 | $15.93 | 300 |
| 2018-08-03 | $17.10 | $17.10 | $17.10 | $17.10 | $15.89 | 1,100 |
| 2018-08-02 | $17.10 | $17.10 | $17.10 | $17.10 | $15.89 | 1,000 |
| 2018-08-01 | $17.10 | $17.10 | $17.10 | $17.10 | $15.89 | 1,000 |
| 2018-07-31 | $17.14 | $17.14 | $17.10 | $17.10 | $15.89 | 1,150 |
| 2018-07-30 | $17.20 | $17.20 | $17.20 | $17.20 | $15.98 | 0 |
| 2018-07-27 | $17.20 | $17.20 | $17.20 | $17.20 | $15.98 | 0 |
| 2018-07-26 | $17.20 | $17.20 | $17.20 | $17.20 | $15.98 | 800 |
| 2018-07-25 | $17.10 | $17.10 | $17.10 | $17.10 | $15.89 | 135 |
| 2018-07-24 | $17.10 | $17.10 | $17.10 | $17.10 | $15.89 | 600 |
| 2018-07-23 | $17.15 | $17.15 | $17.15 | $17.15 | $15.93 | 0 |
| 2018-07-20 | $17.15 | $17.15 | $17.15 | $17.15 | $15.93 | 7,000 |
| 2018-07-19 | $17.10 | $17.10 | $17.10 | $17.10 | $15.89 | 275 |
| 2018-07-18 | $17.10 | $17.10 | $17.10 | $17.10 | $15.89 | 26 |
| 2018-07-17 | $17.10 | $17.15 | $17.08 | $17.10 | $15.89 | 18,550 |
| 2018-07-16 | $17.06 | $17.09 | $17.05 | $17.09 | $15.88 | 10,500 |
| 2018-07-13 | $17.05 | $17.05 | $17.05 | $17.05 | $15.84 | 0 |
| 2018-07-12 | $17.05 | $17.05 | $17.05 | $17.05 | $15.84 | 0 |
| 2018-07-11 | $17.05 | $17.05 | $17.05 | $17.05 | $15.84 | 0 |
| 2018-07-10 | $17.10 | $17.30 | $17.05 | $17.05 | $15.84 | 1,690 |
| 2018-07-09 | $17.14 | $17.14 | $17.11 | $17.11 | $15.90 | 1,100 |
| 2018-07-06 | $17.13 | $17.13 | $17.13 | $17.13 | $15.92 | 0 |
| 2018-07-05 | $17.13 | $17.13 | $17.13 | $17.13 | $15.91 | 1 |
| 2018-07-03 | $17.10 | $17.15 | $17.10 | $17.13 | $15.92 | 15,500 |
| 2018-07-02 | $17.20 | $17.20 | $17.20 | $17.20 | $15.98 | 0 |
| 2018-06-29 | $17.20 | $17.20 | $17.20 | $17.20 | $15.98 | 550 |
| 2018-06-28 | $17.20 | $17.20 | $17.20 | $17.20 | $15.98 | 1,200 |
| 2018-06-27 | $17.15 | $17.22 | $17.10 | $17.10 | $15.89 | 13,442 |
| 2018-06-26 | $17.10 | $17.10 | $17.10 | $17.10 | $15.89 | 7,500 |
| 2018-06-25 | $17.20 | $17.20 | $17.10 | $17.10 | $15.89 | 701 |
| 2018-06-22 | $17.10 | $17.10 | $17.10 | $17.10 | $15.89 | 0 |
| 2018-06-21 | $17.10 | $17.14 | $17.10 | $17.10 | $15.89 | 400 |
| 2018-06-20 | $17.10 | $17.10 | $17.10 | $17.10 | $15.89 | 25 |
| 2018-06-19 | $17.25 | $17.25 | $17.10 | $17.10 | $15.89 | 500 |
| 2018-06-18 | $17.05 | $17.10 | $17.05 | $17.10 | $15.89 | 1,300 |
| 2018-06-15 | $17.05 | $17.05 | $17.05 | $17.05 | $15.84 | 0 |
| 2018-06-14 | $17.05 | $17.05 | $17.05 | $17.05 | $15.84 | 0 |
| 2018-06-13 | $17.30 | $17.30 | $17.05 | $17.05 | $15.84 | 700 |
| 2018-06-12 | $17.00 | $17.00 | $17.00 | $17.00 | $15.80 | 500 |
| 2018-06-11 | $17.05 | $17.10 | $17.05 | $17.05 | $15.84 | 18,600 |
| 2018-06-08 | $16.90 | $17.10 | $16.90 | $17.10 | $15.89 | 13,231 |
| 2018-06-07 | $16.90 | $16.90 | $16.90 | $16.90 | $15.70 | 0 |
| 2018-06-06 | $16.95 | $16.95 | $16.90 | $16.90 | $15.70 | 1,550 |
| 2018-06-05 | $16.85 | $17.33 | $16.85 | $17.20 | $15.98 | 1,211 |
| 2018-06-04 | $16.64 | $17.00 | $16.60 | $17.00 | $15.80 | 8,260 |
| 2018-06-01 | $16.64 | $16.64 | $16.64 | $16.64 | $15.46 | 0 |
| 2018-05-31 | $16.68 | $16.68 | $16.64 | $16.64 | $15.46 | 400 |
| 2018-05-30 | $16.84 | $16.85 | $16.64 | $16.84 | $15.65 | 1,800 |
| 2018-05-29 | $16.71 | $16.74 | $16.71 | $16.74 | $15.55 | 800 |
| 2018-05-25 | $16.66 | $16.66 | $16.66 | $16.66 | $15.48 | 1,000 |
| 2018-05-24 | $16.66 | $16.66 | $16.66 | $16.66 | $15.48 | 0 |
| 2018-05-23 | $16.70 | $16.70 | $16.66 | $16.66 | $15.48 | 2,000 |
| 2018-05-22 | $16.65 | $16.67 | $16.65 | $16.67 | $15.49 | 4,864 |
| 2018-05-21 | $16.75 | $16.80 | $16.75 | $16.80 | $15.61 | 200 |
| 2018-05-18 | $16.70 | $16.70 | $16.62 | $16.64 | $15.46 | 2,678 |
| 2018-05-17 | $16.56 | $16.70 | $16.56 | $16.70 | $15.52 | 2,000 |
| 2018-05-16 | $16.52 | $16.52 | $16.52 | $16.52 | $15.35 | 0 |
| 2018-05-15 | $16.45 | $16.55 | $16.45 | $16.52 | $15.35 | 19,520 |
| 2018-05-14 | $16.45 | $16.45 | $16.45 | $16.45 | $15.28 | 0 |
| 2018-05-11 | $16.45 | $16.45 | $16.45 | $16.45 | $15.28 | 0 |
| 2018-05-10 | $16.45 | $16.45 | $16.45 | $16.45 | $15.28 | 5,000 |
| 2018-05-09 | $16.45 | $16.45 | $16.45 | $16.45 | $15.28 | 0 |
| 2018-05-08 | $16.45 | $16.45 | $16.45 | $16.45 | $15.28 | 0 |
| 2018-05-07 | $16.55 | $16.65 | $16.45 | $16.45 | $15.28 | 1,150 |
| 2018-05-04 | $16.45 | $16.45 | $16.45 | $16.45 | $15.28 | 0 |
| 2018-05-03 | $16.45 | $16.45 | $16.45 | $16.45 | $15.28 | 0 |
| 2018-05-02 | $16.45 | $16.45 | $16.45 | $16.45 | $15.28 | 0 |
| 2018-05-01 | $16.49 | $16.49 | $16.45 | $16.45 | $15.28 | 500 |
| 2018-04-30 | $16.45 | $16.45 | $16.45 | $16.45 | $15.28 | 500 |
| 2018-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 0 |
| 2018-04-26 | $16.45 | $16.50 | $16.45 | $16.50 | $15.33 | 1,122 |
| 2018-04-25 | $16.50 | $16.50 | $16.40 | $16.40 | $15.24 | 2,720 |
| 2018-04-24 | $16.40 | $16.40 | $16.40 | $16.40 | $15.24 | 188 |
| 2018-04-23 | $16.45 | $16.48 | $16.45 | $16.48 | $15.31 | 631 |
| 2018-04-20 | $16.25 | $16.40 | $16.25 | $16.40 | $15.24 | 4,232 |
| 2018-04-19 | $16.50 | $16.50 | $16.35 | $16.35 | $15.19 | 2,100 |
| 2018-04-18 | $16.45 | $16.45 | $16.45 | $16.45 | $15.28 | 450 |
| 2018-04-17 | $16.40 | $16.40 | $16.40 | $16.40 | $15.24 | 300 |
| 2018-04-16 | $16.35 | $16.35 | $16.35 | $16.35 | $15.19 | 0 |
| 2018-04-13 | $16.35 | $16.35 | $16.35 | $16.35 | $15.19 | 0 |
| 2018-04-12 | $16.35 | $16.35 | $16.35 | $16.35 | $15.19 | 100 |
| 2018-04-11 | $16.37 | $16.37 | $16.35 | $16.35 | $15.19 | 3,600 |
| 2018-04-10 | $16.35 | $16.35 | $16.35 | $16.35 | $15.19 | 400 |
| 2018-04-09 | $16.14 | $16.30 | $16.14 | $16.30 | $15.14 | 3,812 |
| 2018-04-06 | $16.15 | $16.15 | $16.15 | $16.15 | $15.01 | 0 |
| 2018-04-05 | $16.12 | $16.17 | $16.12 | $16.15 | $15.01 | 4,600 |
| 2018-04-04 | $16.12 | $16.12 | $16.12 | $16.12 | $14.98 | 0 |
| 2018-04-03 | $16.20 | $16.25 | $16.12 | $16.12 | $14.98 | 6,460 |
| 2018-04-02 | $16.08 | $16.08 | $16.08 | $16.08 | $14.94 | 0 |
| 2018-03-29 | $16.08 | $16.08 | $16.08 | $16.08 | $14.94 | 176 |
| 2018-03-28 | $16.10 | $16.10 | $16.10 | $16.10 | $14.96 | 75 |
| 2018-03-27 | $16.10 | $16.10 | $16.10 | $16.10 | $14.96 | 0 |
| 2018-03-26 | $16.10 | $16.10 | $16.10 | $16.10 | $14.96 | 0 |
| 2018-03-23 | $16.08 | $16.20 | $16.08 | $16.10 | $14.96 | 5,200 |
| 2018-03-22 | $16.00 | $16.10 | $16.00 | $16.10 | $14.96 | 2,800 |
| 2018-03-21 | $16.11 | $16.15 | $16.00 | $16.05 | $14.91 | 3,679 |
| 2018-03-20 | $15.98 | $16.15 | $15.98 | $16.15 | $15.01 | 1,700 |
| 2018-03-19 | $15.90 | $16.00 | $15.90 | $16.00 | $14.87 | 9,738 |
| 2018-03-16 | $15.90 | $15.92 | $15.84 | $15.90 | $14.77 | 3,433 |
| 2018-03-15 | $15.85 | $15.85 | $15.85 | $15.85 | $14.73 | 1,000 |
| 2018-03-14 | $15.85 | $15.85 | $15.85 | $15.85 | $14.73 | 0 |
| 2018-03-13 | $15.85 | $15.85 | $15.85 | $15.85 | $14.73 | 0 |
| 2018-03-12 | $15.85 | $15.85 | $15.81 | $15.85 | $14.73 | 3,668 |
| 2018-03-09 | $16.00 | $16.00 | $16.00 | $16.00 | $14.87 | 1,000 |
| 2018-03-08 | $16.00 | $16.00 | $16.00 | $16.00 | $14.87 | 0 |
| 2018-03-07 | $15.95 | $16.00 | $15.95 | $16.00 | $14.87 | 206 |
| 2018-03-06 | $15.95 | $15.95 | $15.85 | $15.85 | $14.73 | 201 |
| 2018-03-05 | $15.90 | $15.93 | $15.90 | $15.93 | $14.80 | 200 |
| 2018-03-02 | $15.90 | $15.90 | $15.90 | $15.90 | $14.77 | 5 |
| 2018-03-01 | $15.80 | $15.90 | $15.80 | $15.90 | $14.77 | 40,021 |
| 2018-02-28 | $15.90 | $15.90 | $15.90 | $15.90 | $14.77 | 400 |
| 2018-02-27 | $15.92 | $15.92 | $15.92 | $15.92 | $14.79 | 0 |
| 2018-02-26 | $15.88 | $15.92 | $15.88 | $15.92 | $14.79 | 200 |
| 2018-02-23 | $15.80 | $15.95 | $15.80 | $15.90 | $14.77 | 1,289 |
| 2018-02-22 | $15.82 | $15.82 | $15.80 | $15.80 | $14.68 | 8,650 |
| 2018-02-21 | $15.75 | $15.82 | $15.75 | $15.80 | $14.68 | 2,010 |
| 2018-02-20 | $15.75 | $15.80 | $15.75 | $15.75 | $14.63 | 13,250 |
| 2018-02-16 | $15.75 | $15.95 | $15.75 | $15.85 | $14.73 | 42,850 |
| 2018-02-15 | $15.90 | $16.00 | $15.75 | $15.90 | $14.77 | 10,627 |
| 2018-02-14 | $16.01 | $16.01 | $15.75 | $15.95 | $14.82 | 20,529 |
| 2018-02-13 | $16.01 | $16.01 | $16.01 | $16.01 | $14.88 | 5,000 |
| 2018-02-12 | $16.05 | $16.05 | $16.05 | $16.05 | $14.91 | 915 |
| 2018-02-09 | $16.35 | $16.35 | $16.01 | $16.01 | $14.88 | 10,414 |
| 2018-02-08 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 0 |
| 2018-02-07 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 1 |
| 2018-02-06 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 100 |
| 2018-02-05 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 0 |
| 2018-02-02 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 19 |
| 2018-02-01 | $16.59 | $16.59 | $16.50 | $16.55 | $15.38 | 4,050 |
| 2018-01-31 | $16.66 | $16.70 | $16.66 | $16.70 | $15.52 | 639 |
| 2018-01-30 | $16.70 | $16.70 | $16.70 | $16.70 | $15.52 | 82 |
| 2018-01-29 | $16.70 | $16.70 | $16.70 | $16.70 | $15.52 | 0 |
| 2018-01-26 | $16.56 | $16.70 | $16.56 | $16.70 | $15.52 | 1,400 |
| 2018-01-25 | $16.94 | $16.94 | $16.55 | $16.55 | $15.38 | 3,327 |
| 2018-01-24 | $16.90 | $16.95 | $16.90 | $16.95 | $15.75 | 1,273 |
| 2018-01-23 | $16.95 | $16.95 | $16.95 | $16.95 | $15.75 | 0 |
| 2018-01-22 | $17.00 | $17.00 | $16.95 | $16.95 | $15.75 | 15,027 |
| 2018-01-19 | $17.00 | $17.00 | $17.00 | $17.00 | $15.80 | 1,000 |
| 2018-01-18 | $17.00 | $17.50 | $17.00 | $17.50 | $16.26 | 383 |
| 2018-01-17 | $17.00 | $17.00 | $17.00 | $17.00 | $15.80 | 0 |
| 2018-01-16 | $16.45 | $18.00 | $16.45 | $17.00 | $15.80 | 4,495 |
| 2018-01-12 | $16.10 | $16.37 | $16.10 | $16.37 | $15.21 | 4,425 |
| 2018-01-11 | $16.45 | $16.45 | $16.45 | $16.45 | $15.28 | 2,000 |
| 2018-01-10 | $16.21 | $16.21 | $16.21 | $16.21 | $15.06 | 326 |
| 2018-01-09 | $16.38 | $17.00 | $16.38 | $16.40 | $15.24 | 8,600 |
| 2018-01-08 | $16.46 | $16.46 | $16.31 | $16.35 | $15.19 | 14,394 |
| 2018-01-05 | $16.30 | $16.30 | $16.30 | $16.30 | $15.14 | 500 |
| 2018-01-04 | $16.25 | $16.25 | $16.25 | $16.25 | $15.10 | 1,000 |
| 2018-01-03 | $16.54 | $16.54 | $16.33 | $16.33 | $15.17 | 933 |
| 2018-01-02 | $15.96 | $16.20 | $15.96 | $16.20 | $15.05 | 2,070 |
| 2017-12-29 | $16.00 | $16.10 | $16.00 | $16.00 | $14.87 | 9,146 |
| 2017-12-28 | $16.00 | $16.05 | $15.98 | $16.00 | $14.87 | 4,651 |
| 2017-12-27 | $15.75 | $15.95 | $15.75 | $15.95 | $14.82 | 4,800 |
| 2017-12-26 | $15.80 | $15.80 | $15.80 | $15.80 | $14.68 | 400 |
| 2017-12-22 | $15.89 | $15.89 | $15.75 | $15.75 | $14.63 | 2,100 |
| 2017-12-21 | $15.74 | $15.80 | $15.70 | $15.80 | $14.68 | 3,895 |
| 2017-12-20 | $15.70 | $15.70 | $15.70 | $15.70 | $14.59 | 300 |
| 2017-12-19 | $15.70 | $15.70 | $15.70 | $15.70 | $14.59 | 3,000 |
| 2017-12-18 | $15.77 | $15.78 | $15.75 | $15.78 | $14.66 | 6,670 |
| 2017-12-15 | $15.60 | $15.85 | $15.60 | $15.75 | $14.63 | 21,701 |
| 2017-12-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.40 | 375 |
| 2017-12-13 | $15.50 | $15.50 | $15.50 | $15.50 | $14.40 | 0 |
| 2017-12-12 | $15.54 | $15.54 | $15.50 | $15.50 | $14.40 | 4,471 |
| 2017-12-11 | $15.45 | $15.45 | $15.45 | $15.45 | $14.35 | 0 |
| 2017-12-08 | $15.45 | $15.45 | $15.45 | $15.45 | $14.35 | 100 |
| 2017-12-07 | $15.42 | $15.45 | $15.40 | $15.40 | $14.31 | 2,000 |
| 2017-12-06 | $15.45 | $15.45 | $15.45 | $15.45 | $14.35 | 614 |
| 2017-12-05 | $15.33 | $15.60 | $15.33 | $15.60 | $14.49 | 8,500 |
| 2017-12-04 | $15.05 | $15.31 | $15.00 | $15.30 | $14.22 | 2,100 |
| 2017-12-01 | $15.14 | $15.14 | $15.10 | $15.10 | $14.03 | 1,100 |
| 2017-11-30 | $15.10 | $15.10 | $15.10 | $15.10 | $14.03 | 0 |
| 2017-11-29 | $15.10 | $15.10 | $15.10 | $15.10 | $14.03 | 100 |
| 2017-11-28 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 5 |
| 2017-11-27 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 440 |
| 2017-11-24 | $15.13 | $15.20 | $15.13 | $15.20 | $14.12 | 1,900 |
| 2017-11-22 | $15.08 | $15.10 | $15.08 | $15.10 | $14.03 | 1,368 |
| 2017-11-21 | $15.02 | $15.05 | $15.02 | $15.05 | $13.98 | 1,400 |
| 2017-11-20 | $14.95 | $14.95 | $14.95 | $14.95 | $13.89 | 100 |
| 2017-11-17 | $15.00 | $15.01 | $15.00 | $15.01 | $13.95 | 37,088 |
| 2017-11-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 10 |
| 2017-11-15 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 0 |
| 2017-11-14 | $14.92 | $15.00 | $14.90 | $15.00 | $13.94 | 4,900 |
| 2017-11-13 | $14.94 | $14.94 | $14.90 | $14.90 | $13.84 | 2,700 |
| 2017-11-10 | $14.90 | $14.90 | $14.90 | $14.90 | $13.84 | 5,000 |
| 2017-11-09 | $14.90 | $14.90 | $14.90 | $14.90 | $13.84 | 252 |
| 2017-11-08 | $14.90 | $14.90 | $14.90 | $14.90 | $13.84 | 0 |
| 2017-11-07 | $14.94 | $14.99 | $14.90 | $14.90 | $13.84 | 5,350 |
| 2017-11-06 | $14.95 | $15.00 | $14.95 | $15.00 | $13.94 | 750 |
| 2017-11-03 | $15.01 | $15.01 | $15.01 | $15.01 | $13.95 | 0 |
| 2017-11-02 | $15.01 | $15.01 | $15.01 | $15.01 | $13.95 | 0 |
| 2017-11-01 | $14.95 | $15.02 | $14.95 | $15.01 | $13.95 | 1,150 |
| 2017-10-31 | $15.00 | $15.02 | $14.90 | $14.90 | $13.84 | 2,673 |
| 2017-10-30 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 150 |
| 2017-10-27 | $14.95 | $15.00 | $14.95 | $15.00 | $13.94 | 4,900 |
| 2017-10-26 | $14.90 | $14.96 | $14.90 | $14.95 | $13.89 | 8,100 |
| 2017-10-25 | $14.95 | $14.95 | $14.95 | $14.95 | $13.89 | 0 |
| 2017-10-24 | $14.93 | $14.95 | $14.93 | $14.95 | $13.89 | 500 |
| 2017-10-23 | $14.95 | $14.95 | $14.95 | $14.95 | $13.89 | 0 |
| 2017-10-20 | $14.92 | $14.95 | $14.90 | $14.95 | $13.89 | 2,656 |
| 2017-10-19 | $14.90 | $14.90 | $14.90 | $14.90 | $13.84 | 0 |
| 2017-10-18 | $14.90 | $14.90 | $14.90 | $14.90 | $13.84 | 375 |
| 2017-10-17 | $14.91 | $14.95 | $14.91 | $14.95 | $13.89 | 300 |
| 2017-10-16 | $15.04 | $15.04 | $14.85 | $14.95 | $13.89 | 5,250 |
| 2017-10-13 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 0 |
| 2017-10-12 | $15.00 | $15.05 | $15.00 | $15.00 | $13.94 | 17,200 |
| 2017-10-11 | $15.10 | $15.10 | $15.10 | $15.10 | $14.03 | 0 |
| 2017-10-10 | $15.01 | $15.10 | $15.00 | $15.10 | $14.03 | 11,384 |
| 2017-10-09 | $15.02 | $15.02 | $15.02 | $15.02 | $13.96 | 100 |
| 2017-10-06 | $15.00 | $15.02 | $14.97 | $15.02 | $13.96 | 8,619 |
| 2017-10-05 | $14.96 | $14.96 | $14.96 | $14.96 | $13.90 | 0 |
| 2017-10-04 | $14.96 | $14.96 | $14.96 | $14.96 | $13.90 | 500 |
| 2017-10-03 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 150 |
| 2017-10-02 | $14.98 | $14.98 | $14.98 | $14.98 | $13.92 | 0 |
| 2017-09-29 | $14.98 | $14.98 | $14.98 | $14.98 | $13.92 | 500 |
| 2017-09-28 | $14.91 | $14.91 | $14.91 | $14.91 | $13.85 | 1,500 |
| 2017-09-27 | $14.87 | $14.95 | $14.85 | $14.95 | $13.89 | 6,644 |
| 2017-09-26 | $14.85 | $14.95 | $14.85 | $14.95 | $13.89 | 500 |
| 2017-09-25 | $14.85 | $14.85 | $14.80 | $14.80 | $13.75 | 1,466 |
| 2017-09-22 | $14.90 | $14.92 | $14.90 | $14.90 | $13.84 | 1,990 |
| 2017-09-21 | $14.93 | $14.95 | $14.85 | $14.85 | $13.80 | 31,900 |
| 2017-09-20 | $14.85 | $14.90 | $14.85 | $14.90 | $13.84 | 6,380 |
| 2017-09-19 | $14.89 | $14.89 | $14.85 | $14.85 | $13.80 | 2,100 |
| 2017-09-18 | $14.87 | $14.87 | $14.85 | $14.85 | $13.80 | 200 |
| 2017-09-15 | $14.94 | $14.94 | $14.94 | $14.94 | $13.88 | 230 |
| 2017-09-14 | $14.94 | $14.94 | $14.94 | $14.94 | $13.88 | 0 |
| 2017-09-13 | $14.78 | $14.94 | $14.78 | $14.94 | $13.88 | 6,342 |
| 2017-09-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 0 |
| 2017-09-11 | $14.92 | $15.00 | $14.92 | $15.00 | $13.94 | 4,193 |
| 2017-09-08 | $14.95 | $14.95 | $14.95 | $14.95 | $13.89 | 0 |
| 2017-09-07 | $14.95 | $14.95 | $14.95 | $14.95 | $13.89 | 250 |
| 2017-09-06 | $14.80 | $14.80 | $14.80 | $14.80 | $13.75 | 100 |
| 2017-09-05 | $14.76 | $14.90 | $14.76 | $14.90 | $13.84 | 11,200 |
| 2017-09-01 | $14.85 | $14.85 | $14.76 | $14.76 | $13.71 | 2,600 |
| 2017-08-31 | $14.85 | $14.95 | $14.81 | $14.85 | $13.80 | 6,543 |
| 2017-08-30 | $14.98 | $14.98 | $14.98 | $14.98 | $13.92 | 0 |
| 2017-08-29 | $14.98 | $14.98 | $14.98 | $14.98 | $13.79 | 0 |
| 2017-08-28 | $14.98 | $14.98 | $14.98 | $14.98 | $13.79 | 0 |
| 2017-08-25 | $14.98 | $14.98 | $14.98 | $14.98 | $13.79 | 0 |
| 2017-08-24 | $14.98 | $14.98 | $14.98 | $14.98 | $13.79 | 0 |
| 2017-08-23 | $14.97 | $14.99 | $14.97 | $14.98 | $13.79 | 1,200 |
| 2017-08-22 | $14.95 | $14.95 | $14.95 | $14.95 | $13.76 | 51 |
| 2017-08-21 | $14.95 | $14.95 | $14.95 | $14.95 | $13.76 | 100 |
| 2017-08-18 | $14.91 | $14.99 | $14.91 | $14.95 | $13.76 | 4,278 |
| 2017-08-17 | $14.98 | $14.98 | $14.90 | $14.90 | $13.72 | 2,000 |
| 2017-08-16 | $14.96 | $15.00 | $14.95 | $15.00 | $13.81 | 3,646 |
| 2017-08-15 | $15.00 | $15.00 | $14.98 | $15.00 | $13.81 | 2,300 |
| 2017-08-14 | $15.00 | $15.00 | $14.99 | $15.00 | $13.81 | 1,357 |
| 2017-08-11 | $14.90 | $14.99 | $14.90 | $14.90 | $13.72 | 3,300 |
| 2017-08-10 | $14.98 | $14.98 | $14.70 | $14.90 | $13.72 | 93,534 |
| 2017-08-09 | $14.98 | $14.99 | $14.98 | $14.99 | $13.80 | 220 |
| 2017-08-08 | $14.92 | $14.99 | $14.92 | $14.99 | $13.80 | 1,900 |
| 2017-08-07 | $14.90 | $14.90 | $14.90 | $14.90 | $13.72 | 5 |
| 2017-08-04 | $14.85 | $14.90 | $14.85 | $14.90 | $13.72 | 18,400 |
| 2017-08-03 | $14.82 | $14.85 | $14.80 | $14.80 | $13.62 | 4,080 |
| 2017-08-02 | $14.85 | $14.85 | $14.81 | $14.81 | $13.63 | 5,380 |
| 2017-08-01 | $14.80 | $14.95 | $14.80 | $14.95 | $13.76 | 10,200 |
| 2017-07-31 | $14.80 | $14.80 | $14.80 | $14.80 | $13.62 | 2,100 |
| 2017-07-28 | $14.80 | $14.80 | $14.80 | $14.80 | $13.62 | 0 |
| 2017-07-27 | $14.84 | $14.90 | $14.80 | $14.80 | $13.62 | 8,268 |
| 2017-07-26 | $14.80 | $14.80 | $14.80 | $14.80 | $13.62 | 0 |
| 2017-07-25 | $14.76 | $14.80 | $14.76 | $14.80 | $13.62 | 1,500 |
| 2017-07-24 | $14.76 | $14.76 | $14.76 | $14.76 | $13.59 | 0 |
| 2017-07-21 | $14.82 | $14.82 | $14.76 | $14.76 | $13.59 | 2,900 |
| 2017-07-20 | $14.85 | $14.85 | $14.85 | $14.85 | $13.67 | 0 |
| 2017-07-19 | $14.85 | $14.85 | $14.82 | $14.85 | $13.67 | 2,596 |
| 2017-07-18 | $14.85 | $14.85 | $14.85 | $14.85 | $13.67 | 0 |
| 2017-07-17 | $14.90 | $14.90 | $14.85 | $14.85 | $13.67 | 460 |
| 2017-07-14 | $14.91 | $14.91 | $14.80 | $14.85 | $13.67 | 30,800 |
| 2017-07-13 | $14.95 | $14.95 | $14.95 | $14.95 | $13.76 | 100 |
| 2017-07-12 | $14.97 | $14.97 | $14.97 | $14.97 | $13.78 | 0 |
| 2017-07-11 | $14.97 | $14.97 | $14.97 | $14.97 | $13.78 | 100 |
| 2017-07-10 | $14.95 | $14.95 | $14.95 | $14.95 | $13.76 | 0 |
| 2017-07-07 | $14.95 | $14.95 | $14.95 | $14.95 | $13.76 | 0 |
| 2017-07-06 | $15.04 | $15.04 | $14.95 | $14.95 | $13.76 | 2,800 |
| 2017-07-05 | $15.00 | $15.01 | $15.00 | $15.01 | $13.82 | 1,200 |
| 2017-07-03 | $14.97 | $14.97 | $14.97 | $14.97 | $13.78 | 0 |
| 2017-06-30 | $14.97 | $14.97 | $14.97 | $14.97 | $13.78 | 0 |
| 2017-06-29 | $14.97 | $14.97 | $14.97 | $14.97 | $13.78 | 0 |
| 2017-06-28 | $14.98 | $14.98 | $14.96 | $14.97 | $13.78 | 1,140 |
| 2017-06-27 | $14.91 | $14.98 | $14.91 | $14.95 | $13.76 | 1,370 |
| 2017-06-26 | $14.91 | $14.91 | $14.91 | $14.91 | $13.72 | 50 |
| 2017-06-23 | $14.91 | $14.91 | $14.91 | $14.91 | $13.72 | 0 |
| 2017-06-22 | $14.88 | $14.91 | $14.88 | $14.91 | $13.72 | 300 |
| 2017-06-21 | $14.92 | $14.92 | $14.81 | $14.81 | $13.63 | 3,492 |
| 2017-06-20 | $14.90 | $14.90 | $14.90 | $14.90 | $13.72 | 0 |
| 2017-06-19 | $14.95 | $14.95 | $14.90 | $14.90 | $13.72 | 1,500 |
| 2017-06-16 | $14.85 | $14.95 | $14.75 | $14.95 | $13.76 | 16,148 |
| 2017-06-15 | $15.00 | $15.00 | $14.70 | $14.75 | $13.58 | 28,311 |
| 2017-06-14 | $14.86 | $14.90 | $14.86 | $14.90 | $13.72 | 1,500 |
| 2017-06-13 | $14.80 | $14.84 | $14.80 | $14.80 | $13.62 | 2,446 |
| 2017-06-12 | $14.90 | $14.90 | $14.86 | $14.89 | $13.71 | 1,840 |
| 2017-06-09 | $14.85 | $14.85 | $14.80 | $14.80 | $13.62 | 6,500 |
| 2017-06-08 | $14.80 | $14.80 | $14.80 | $14.80 | $13.62 | 0 |
| 2017-06-07 | $14.80 | $14.90 | $14.80 | $14.80 | $13.62 | 110,560 |
| 2017-06-06 | $14.77 | $14.78 | $14.70 | $14.70 | $13.53 | 13,400 |
| 2017-06-05 | $14.80 | $14.80 | $14.80 | $14.80 | $13.62 | 190 |
| 2017-06-02 | $14.75 | $14.75 | $14.75 | $14.75 | $13.58 | 2,200 |
| 2017-06-01 | $14.75 | $14.75 | $14.75 | $14.75 | $13.58 | 2,305 |
| 2017-05-31 | $14.72 | $14.72 | $14.65 | $14.65 | $13.49 | 1,498 |
| 2017-05-30 | $14.70 | $14.75 | $14.61 | $14.75 | $13.58 | 14,812 |
| 2017-05-26 | $14.75 | $14.75 | $14.75 | $14.75 | $13.58 | 0 |
| 2017-05-25 | $14.75 | $14.75 | $14.75 | $14.75 | $13.58 | 238 |
| 2017-05-24 | $14.65 | $14.75 | $14.65 | $14.75 | $13.58 | 620 |
| 2017-05-23 | $14.50 | $14.50 | $14.36 | $14.36 | $13.22 | 6,555 |
| 2017-05-22 | $14.40 | $14.55 | $14.40 | $14.55 | $13.39 | 9,160 |
| 2017-05-19 | $14.50 | $14.50 | $14.50 | $14.50 | $13.35 | 0 |
| 2017-05-18 | $14.40 | $14.50 | $14.40 | $14.50 | $13.35 | 10,240 |
| 2017-05-17 | $14.38 | $14.50 | $14.38 | $14.43 | $13.28 | 7,570 |
| 2017-05-16 | $14.25 | $14.45 | $14.25 | $14.45 | $13.30 | 27,320 |
| 2017-05-15 | $14.20 | $14.29 | $14.16 | $14.20 | $13.07 | 10,631 |
| 2017-05-12 | $14.25 | $14.28 | $14.20 | $14.20 | $13.07 | 1,900 |
| 2017-05-11 | $14.17 | $14.23 | $14.17 | $14.20 | $13.07 | 10,592 |
| 2017-05-10 | $14.05 | $14.10 | $14.05 | $14.10 | $12.98 | 1,300 |
| 2017-05-09 | $14.09 | $14.09 | $14.05 | $14.05 | $12.93 | 400 |
| 2017-05-08 | $14.09 | $14.09 | $14.05 | $14.05 | $12.93 | 250 |
| 2017-05-05 | $14.05 | $14.05 | $14.05 | $14.05 | $12.93 | 1,032 |
| 2017-05-04 | $14.09 | $14.09 | $14.09 | $14.09 | $12.97 | 156 |
| 2017-05-03 | $14.20 | $14.20 | $14.20 | $14.20 | $13.07 | 200 |
| 2017-05-02 | $14.20 | $14.20 | $14.20 | $14.20 | $13.07 | 0 |
| 2017-05-01 | $14.16 | $14.20 | $14.16 | $14.20 | $13.07 | 1,000 |
| 2017-04-28 | $14.00 | $14.00 | $14.00 | $14.00 | $12.89 | 300 |
| 2017-04-27 | $14.05 | $14.15 | $14.05 | $14.15 | $13.03 | 6,700 |
| 2017-04-26 | $14.05 | $14.05 | $14.05 | $14.05 | $12.93 | 10,551 |
| 2017-04-25 | $14.00 | $14.00 | $14.00 | $14.00 | $12.89 | 24,500 |
| 2017-04-24 | $14.10 | $14.10 | $14.10 | $14.10 | $12.98 | 2,000 |
| 2017-04-21 | $14.00 | $14.00 | $14.00 | $14.00 | $12.89 | 0 |
| 2017-04-20 | $14.00 | $14.00 | $14.00 | $14.00 | $12.89 | 1,000 |
| 2017-04-19 | $14.04 | $14.05 | $14.00 | $14.00 | $12.89 | 6,000 |
| 2017-04-18 | $14.00 | $14.00 | $14.00 | $14.00 | $12.89 | 200 |
| 2017-04-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.89 | 256 |
| 2017-04-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.89 | 0 |
| 2017-04-12 | $14.00 | $14.04 | $14.00 | $14.00 | $12.89 | 1,153 |
| 2017-04-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.89 | 700 |
| 2017-04-10 | $14.10 | $14.10 | $14.10 | $14.10 | $12.98 | 83 |
| 2017-04-07 | $14.10 | $14.10 | $14.10 | $14.10 | $12.98 | 0 |
| 2017-04-06 | $14.02 | $14.10 | $14.02 | $14.10 | $12.98 | 3,000 |
| 2017-04-05 | $13.96 | $14.10 | $13.95 | $13.97 | $12.86 | 58,087 |
| 2017-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $12.89 | 0 |
| 2017-04-03 | $14.00 | $14.00 | $13.80 | $14.00 | $12.89 | 8,392 |
| 2017-03-31 | $13.90 | $14.00 | $13.90 | $14.00 | $12.89 | 4,919 |
| 2017-03-30 | $14.00 | $14.00 | $13.90 | $13.90 | $12.80 | 5,000 |
| 2017-03-29 | $13.90 | $13.90 | $13.90 | $13.90 | $12.80 | 46 |
| 2017-03-28 | $13.95 | $13.95 | $13.90 | $13.90 | $12.80 | 1,881 |
| 2017-03-27 | $14.00 | $14.00 | $13.95 | $14.00 | $12.89 | 12,300 |
| 2017-03-24 | $13.95 | $13.95 | $13.95 | $13.95 | $12.84 | 0 |
| 2017-03-23 | $13.95 | $13.95 | $13.95 | $13.95 | $12.84 | 0 |
| 2017-03-22 | $14.00 | $14.00 | $13.95 | $13.95 | $12.84 | 3,100 |
| 2017-03-21 | $14.05 | $14.08 | $13.90 | $14.05 | $12.93 | 13,386 |
| 2017-03-20 | $14.05 | $14.05 | $14.05 | $14.05 | $12.93 | 700 |
| 2017-03-17 | $14.01 | $14.10 | $14.00 | $14.00 | $12.89 | 8,806 |
| 2017-03-16 | $13.90 | $14.04 | $13.90 | $14.00 | $12.89 | 9,475 |
| 2017-03-15 | $14.00 | $14.00 | $13.60 | $13.85 | $12.75 | 9,234 |
| 2017-03-14 | $13.90 | $14.00 | $13.90 | $14.00 | $12.89 | 4,732 |
| 2017-03-13 | $13.94 | $14.00 | $13.94 | $13.94 | $12.83 | 1,100 |
| 2017-03-10 | $14.25 | $14.25 | $13.60 | $13.94 | $12.83 | 2,791 |
| 2017-03-09 | $14.20 | $14.20 | $14.20 | $14.20 | $13.07 | 400 |
| 2017-03-08 | $14.00 | $14.00 | $14.00 | $14.00 | $12.89 | 0 |
| 2017-03-07 | $14.00 | $14.00 | $14.00 | $14.00 | $12.89 | 100 |
| 2017-03-06 | $14.15 | $14.25 | $14.00 | $14.25 | $13.12 | 2,060 |
| 2017-03-03 | $14.15 | $14.15 | $14.15 | $14.15 | $13.03 | 100 |
| 2017-03-02 | $13.98 | $14.10 | $13.98 | $14.10 | $12.98 | 4,630 |
| 2017-03-01 | $14.00 | $14.00 | $13.99 | $14.00 | $12.89 | 1,240 |
| 2017-02-28 | $14.10 | $14.10 | $13.50 | $13.50 | $12.43 | 10,772 |
| 2017-02-27 | $13.90 | $14.00 | $13.90 | $14.00 | $12.89 | 16,238 |
| 2017-02-24 | $13.85 | $13.85 | $13.85 | $13.85 | $12.75 | 150 |
| 2017-02-23 | $13.75 | $13.90 | $13.70 | $13.85 | $12.75 | 13,360 |
| 2017-02-22 | $13.50 | $13.75 | $13.45 | $13.50 | $12.43 | 8,240 |
| 2017-02-21 | $13.50 | $13.50 | $13.50 | $13.50 | $12.43 | 100 |
| 2017-02-17 | $13.30 | $13.30 | $13.30 | $13.30 | $12.24 | 500 |
| 2017-02-16 | $13.15 | $13.30 | $13.15 | $13.30 | $12.24 | 5,670 |
| 2017-02-15 | $13.25 | $13.25 | $13.25 | $13.25 | $12.20 | 0 |
| 2017-02-14 | $13.20 | $13.25 | $13.00 | $13.25 | $12.20 | 4,600 |
| 2017-02-13 | $13.00 | $13.00 | $13.00 | $13.00 | $11.97 | 0 |
| 2017-02-10 | $13.85 | $13.85 | $13.00 | $13.00 | $11.97 | 6,561 |
| 2017-02-09 | $12.85 | $12.85 | $12.85 | $12.85 | $11.83 | 0 |
| 2017-02-08 | $13.15 | $13.15 | $12.85 | $12.85 | $11.83 | 5,000 |
| 2017-02-07 | $13.15 | $13.75 | $13.15 | $13.75 | $12.66 | 500 |
| 2017-02-06 | $13.15 | $13.60 | $13.15 | $13.60 | $12.52 | 1,806 |
| 2017-02-03 | $13.28 | $13.28 | $13.28 | $13.28 | $12.22 | 1,300 |
| 2017-02-02 | $13.10 | $13.10 | $13.00 | $13.00 | $11.97 | 338 |
| 2017-02-01 | $13.28 | $13.28 | $13.28 | $13.28 | $12.22 | 100 |
| 2017-01-31 | $13.10 | $13.20 | $13.10 | $13.20 | $12.15 | 1,005 |
| 2017-01-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.06 | 0 |
| 2017-01-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.06 | 1,500 |
| 2017-01-26 | $13.00 | $13.00 | $13.00 | $13.00 | $11.97 | 0 |
| 2017-01-25 | $13.00 | $13.00 | $13.00 | $13.00 | $11.97 | 421 |
| 2017-01-24 | $12.90 | $12.90 | $12.90 | $12.90 | $11.87 | 1,100 |
| 2017-01-23 | $12.85 | $12.90 | $12.85 | $12.85 | $11.83 | 3,650 |
| 2017-01-20 | $12.85 | $12.85 | $12.85 | $12.85 | $11.83 | 1,700 |
| 2017-01-19 | $12.90 | $12.90 | $12.85 | $12.90 | $11.87 | 4,300 |
| 2017-01-18 | $12.85 | $12.85 | $12.85 | $12.85 | $11.83 | 0 |
| 2017-01-17 | $13.00 | $13.00 | $12.85 | $12.85 | $11.83 | 2,435 |
| 2017-01-13 | $13.25 | $13.25 | $13.25 | $13.25 | $12.20 | 250 |
| 2017-01-12 | $12.85 | $13.28 | $12.85 | $13.28 | $12.22 | 8,614 |
| 2017-01-11 | $13.07 | $13.07 | $12.80 | $12.80 | $11.78 | 2,200 |
| 2017-01-10 | $13.70 | $13.70 | $13.70 | $13.70 | $12.61 | 1,000 |
| 2017-01-09 | $13.05 | $13.60 | $13.05 | $13.60 | $12.52 | 2,115 |
| 2017-01-06 | $13.50 | $13.58 | $13.50 | $13.58 | $12.50 | 1,500 |
| 2017-01-05 | $13.55 | $13.55 | $13.55 | $13.55 | $12.47 | 0 |
| 2017-01-04 | $13.55 | $13.55 | $13.55 | $13.55 | $12.47 | 100 |
| 2017-01-03 | $13.60 | $13.60 | $13.10 | $13.55 | $12.47 | 52,026 |
| 2016-12-30 | $13.00 | $13.00 | $13.00 | $13.00 | $11.97 | 0 |
| 2016-12-29 | $13.58 | $14.05 | $12.80 | $13.00 | $11.97 | 5,080 |
| 2016-12-28 | $13.50 | $13.50 | $13.50 | $13.50 | $12.43 | 0 |
| 2016-12-27 | $13.50 | $13.50 | $13.50 | $13.50 | $12.43 | 500 |
| 2016-12-23 | $12.90 | $12.90 | $12.90 | $12.90 | $11.87 | 100 |
| 2016-12-22 | $13.50 | $13.50 | $12.70 | $12.90 | $11.87 | 3,180 |
| 2016-12-21 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 0 |
| 2016-12-20 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 0 |
| 2016-12-19 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 420 |
| 2016-12-16 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 0 |
| 2016-12-15 | $12.50 | $12.50 | $12.50 | $12.50 | $11.51 | 0 |
| 2016-12-14 | $12.55 | $13.57 | $12.50 | $12.50 | $11.51 | 800 |
| 2016-12-13 | $12.75 | $13.57 | $12.75 | $13.57 | $12.49 | 6,617 |
| 2016-12-12 | $12.88 | $12.88 | $12.30 | $12.30 | $11.32 | 1,500 |
| 2016-12-09 | $12.64 | $12.68 | $12.64 | $12.68 | $11.67 | 670 |
| 2016-12-08 | $12.35 | $12.45 | $12.35 | $12.45 | $11.46 | 870 |
| 2016-12-07 | $12.09 | $12.09 | $12.09 | $12.09 | $11.13 | 1,100 |
| 2016-12-06 | $11.98 | $11.98 | $11.98 | $11.98 | $11.03 | 1,100 |
| 2016-12-05 | $11.95 | $11.95 | $11.85 | $11.85 | $10.91 | 790 |
| 2016-12-02 | $11.75 | $11.75 | $11.75 | $11.75 | $10.82 | 0 |
| 2016-12-01 | $11.78 | $11.78 | $11.60 | $11.75 | $10.82 | 5,110 |
| 2016-11-30 | $11.75 | $12.00 | $11.75 | $12.00 | $11.05 | 200 |
| 2016-11-29 | $11.70 | $11.75 | $11.70 | $11.70 | $10.77 | 6,600 |
| 2016-11-28 | $11.50 | $11.70 | $11.50 | $11.70 | $10.77 | 8,232 |
| 2016-11-23 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2016-11-22 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 750 |
| 2016-11-21 | $11.52 | $11.52 | $11.52 | $11.52 | $10.60 | 0 |
| 2016-11-18 | $11.52 | $11.52 | $11.52 | $11.52 | $10.60 | 0 |
| 2016-11-17 | $11.52 | $11.52 | $11.52 | $11.52 | $10.60 | 0 |
| 2016-11-16 | $11.52 | $11.52 | $11.52 | $11.52 | $10.60 | 0 |
| 2016-11-15 | $11.50 | $11.55 | $11.50 | $11.52 | $10.60 | 113,575 |
| 2016-11-14 | $11.50 | $11.50 | $11.38 | $11.50 | $10.59 | 22,252 |
| 2016-11-11 | $11.45 | $11.45 | $11.45 | $11.45 | $10.54 | 0 |
| 2016-11-10 | $11.45 | $11.45 | $11.45 | $11.45 | $10.54 | 0 |
| 2016-11-09 | $11.28 | $11.55 | $11.28 | $11.45 | $10.54 | 2,740 |
| 2016-11-08 | $11.55 | $11.55 | $11.55 | $11.55 | $10.63 | 0 |
| 2016-11-07 | $11.45 | $11.56 | $11.45 | $11.55 | $10.63 | 850 |
| 2016-11-04 | $11.25 | $11.30 | $11.25 | $11.30 | $10.40 | 19,897 |
| 2016-11-03 | $11.35 | $11.35 | $11.35 | $11.35 | $10.45 | 4,087 |
| 2016-11-02 | $11.25 | $11.33 | $11.25 | $11.33 | $10.43 | 5,000 |
| 2016-11-01 | $11.25 | $11.25 | $11.25 | $11.25 | $10.36 | 3,500 |
| 2016-10-31 | $11.35 | $11.35 | $11.35 | $11.35 | $10.45 | 3,701 |
| 2016-10-28 | $11.25 | $11.25 | $11.25 | $11.25 | $10.36 | 5,000 |
| 2016-10-27 | $11.35 | $11.35 | $11.35 | $11.35 | $10.45 | 100 |
| 2016-10-26 | $11.35 | $11.35 | $11.35 | $11.35 | $10.45 | 125 |
| 2016-10-25 | $11.35 | $11.35 | $11.35 | $11.35 | $10.45 | 0 |
| 2016-10-24 | $11.34 | $11.35 | $11.34 | $11.35 | $10.45 | 400 |
| 2016-10-21 | $11.25 | $11.25 | $11.25 | $11.25 | $10.36 | 75 |
| 2016-10-20 | $11.25 | $11.25 | $11.25 | $11.25 | $10.36 | 295 |
| 2016-10-19 | $11.35 | $11.35 | $11.35 | $11.35 | $10.45 | 3,400 |
| 2016-10-18 | $11.48 | $11.48 | $11.35 | $11.35 | $10.45 | 10,400 |
| 2016-10-17 | $11.40 | $11.48 | $11.40 | $11.48 | $10.57 | 600 |
| 2016-10-14 | $11.09 | $11.10 | $11.09 | $11.09 | $10.21 | 1,400 |
| 2016-10-13 | $11.02 | $11.02 | $11.02 | $11.02 | $10.14 | 843 |
| 2016-10-12 | $11.00 | $11.44 | $10.86 | $10.95 | $10.08 | 31,500 |
| 2016-10-11 | $10.81 | $10.81 | $10.81 | $10.81 | $9.95 | 0 |
| 2016-10-10 | $10.81 | $10.81 | $10.81 | $10.81 | $9.95 | 11,999 |
| 2016-10-07 | $10.81 | $10.81 | $10.81 | $10.81 | $9.95 | 527 |
| 2016-10-06 | $10.81 | $10.81 | $10.81 | $10.81 | $9.95 | 200 |
| 2016-10-05 | $10.89 | $10.89 | $10.89 | $10.89 | $10.02 | 0 |
| 2016-10-04 | $10.85 | $10.89 | $10.85 | $10.89 | $10.02 | 1,757 |
| 2016-10-03 | $10.65 | $10.65 | $10.65 | $10.65 | $9.80 | 0 |
| 2016-09-30 | $10.65 | $10.65 | $10.65 | $10.65 | $9.80 | 682 |
| 2016-09-29 | $10.65 | $10.65 | $10.65 | $10.65 | $9.80 | 0 |
| 2016-09-28 | $10.65 | $10.65 | $10.65 | $10.65 | $9.80 | 749 |
| 2016-09-27 | $10.66 | $10.66 | $10.66 | $10.66 | $9.81 | 628 |
| 2016-09-26 | $10.65 | $10.65 | $10.65 | $10.65 | $9.80 | 0 |
| 2016-09-23 | $10.65 | $10.65 | $10.65 | $10.65 | $9.80 | 361 |
| 2016-09-22 | $10.85 | $10.85 | $10.85 | $10.85 | $9.99 | 405 |
| 2016-09-21 | $10.68 | $10.68 | $10.68 | $10.68 | $9.83 | 0 |
| 2016-09-20 | $10.72 | $10.72 | $10.65 | $10.68 | $9.83 | 5,764 |
| 2016-09-19 | $10.89 | $10.89 | $10.89 | $10.89 | $10.02 | 0 |
| 2016-09-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.02 | 0 |
| 2016-09-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.02 | 0 |
| 2016-09-14 | $10.89 | $10.89 | $10.89 | $10.89 | $10.02 | 0 |
| 2016-09-13 | $10.89 | $10.89 | $10.89 | $10.89 | $10.02 | 24 |
| 2016-09-12 | $10.89 | $10.89 | $10.89 | $10.89 | $10.02 | 0 |
| 2016-09-09 | $10.89 | $10.89 | $10.89 | $10.89 | $10.02 | 1,100 |
| 2016-09-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.03 | 0 |
| 2016-09-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.03 | 200 |
| 2016-09-06 | $10.68 | $10.68 | $10.68 | $10.68 | $9.83 | 0 |
| 2016-09-02 | $10.68 | $10.68 | $10.68 | $10.68 | $9.83 | 0 |
| 2016-09-01 | $10.69 | $10.69 | $10.68 | $10.68 | $9.83 | 3,182 |
| 2016-08-31 | $10.67 | $10.67 | $10.67 | $10.67 | $9.82 | 1,180 |
| 2016-08-30 | $10.80 | $10.80 | $10.80 | $10.80 | $9.94 | 0 |
| 2016-08-29 | $10.80 | $10.80 | $10.80 | $10.80 | $9.82 | 0 |
| 2016-08-26 | $10.80 | $10.80 | $10.80 | $10.80 | $9.82 | 450 |
| 2016-08-25 | $10.85 | $10.85 | $10.85 | $10.85 | $9.87 | 0 |
| 2016-08-24 | $10.85 | $10.85 | $10.85 | $10.85 | $9.87 | 0 |
| 2016-08-23 | $10.85 | $10.85 | $10.85 | $10.85 | $9.87 | 0 |
| 2016-08-22 | $10.85 | $10.85 | $10.85 | $10.85 | $9.87 | 0 |
| 2016-08-19 | $10.85 | $10.85 | $10.85 | $10.85 | $9.87 | 0 |
| 2016-08-18 | $10.85 | $10.85 | $10.85 | $10.85 | $9.87 | 3,550 |
| 2016-08-17 | $10.90 | $10.90 | $10.75 | $10.75 | $9.78 | 5,100 |
| 2016-08-16 | $10.90 | $10.90 | $10.90 | $10.90 | $9.91 | 41 |
| 2016-08-15 | $10.90 | $10.90 | $10.90 | $10.90 | $9.91 | 0 |
| 2016-08-12 | $10.90 | $10.90 | $10.90 | $10.90 | $9.91 | 1,094 |
| 2016-08-11 | $10.70 | $10.70 | $10.70 | $10.70 | $9.73 | 60,859 |
| 2016-08-10 | $10.62 | $10.62 | $10.62 | $10.62 | $9.66 | 438 |
| 2016-08-09 | $10.69 | $10.69 | $10.69 | $10.69 | $9.72 | 250 |
| 2016-08-08 | $10.65 | $10.70 | $10.65 | $10.70 | $9.73 | 2,750 |
| 2016-08-05 | $10.65 | $10.65 | $10.65 | $10.65 | $9.69 | 1 |
| 2016-08-04 | $10.70 | $10.70 | $10.65 | $10.65 | $9.69 | 500 |
| 2016-08-03 | $10.70 | $10.70 | $10.70 | $10.70 | $9.73 | 0 |
| 2016-08-02 | $10.70 | $10.70 | $10.70 | $10.70 | $9.73 | 200 |
| 2016-08-01 | $10.75 | $10.75 | $10.75 | $10.75 | $9.78 | 10,050 |
| 2016-07-29 | $10.81 | $10.82 | $10.75 | $10.75 | $9.78 | 20,391 |
| 2016-07-28 | $10.75 | $11.00 | $10.75 | $11.00 | $10.01 | 3,223 |
| 2016-07-27 | $10.75 | $10.75 | $10.75 | $10.75 | $9.78 | 6,000 |
| 2016-07-26 | $10.74 | $10.75 | $10.74 | $10.75 | $9.78 | 4,800 |
| 2016-07-25 | $10.75 | $10.84 | $10.75 | $10.75 | $9.78 | 4,950 |
| 2016-07-22 | $10.77 | $10.77 | $10.77 | $10.77 | $9.80 | 0 |
| 2016-07-21 | $10.75 | $10.90 | $10.75 | $10.77 | $9.80 | 11,842 |
| 2016-07-20 | $10.75 | $10.75 | $10.70 | $10.70 | $9.73 | 10,000 |
| 2016-07-19 | $10.55 | $10.57 | $10.55 | $10.57 | $9.61 | 12,520 |
| 2016-07-18 | $10.55 | $10.55 | $10.51 | $10.51 | $9.56 | 2,003 |
| 2016-07-15 | $10.57 | $10.57 | $10.55 | $10.55 | $9.60 | 1,800 |
| 2016-07-14 | $10.50 | $10.65 | $10.50 | $10.65 | $9.69 | 3,326 |
| 2016-07-13 | $10.60 | $10.75 | $10.60 | $10.60 | $9.64 | 2,400 |
| 2016-07-12 | $10.55 | $10.56 | $10.55 | $10.56 | $9.61 | 489 |
| 2016-07-11 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2016-07-08 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 80 |
| 2016-07-07 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 475 |
| 2016-07-06 | $10.51 | $10.56 | $10.51 | $10.55 | $9.60 | 7,790 |
| 2016-07-05 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 5,000 |
| 2016-07-01 | $10.50 | $10.54 | $10.50 | $10.50 | $9.55 | 2,952 |
| 2016-06-30 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2016-06-29 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 2,000 |
| 2016-06-28 | $10.45 | $10.45 | $10.45 | $10.45 | $9.51 | 0 |
| 2016-06-27 | $10.45 | $10.45 | $10.45 | $10.45 | $9.51 | 500 |
| 2016-06-24 | $10.45 | $10.45 | $10.45 | $10.45 | $9.51 | 100 |
| 2016-06-23 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2016-06-22 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 248 |
| 2016-06-21 | $10.45 | $10.49 | $10.39 | $10.49 | $9.54 | 8,100 |
| 2016-06-20 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 1,000 |
| 2016-06-17 | $10.55 | $10.55 | $10.55 | $10.55 | $9.60 | 850 |
| 2016-06-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2016-06-15 | $10.52 | $10.52 | $10.50 | $10.50 | $9.55 | 700 |
| 2016-06-14 | $10.44 | $10.44 | $10.42 | $10.42 | $9.48 | 3,000 |
| 2016-06-13 | $10.54 | $10.55 | $10.54 | $10.55 | $9.60 | 1,102 |
| 2016-06-10 | $10.45 | $10.45 | $10.45 | $10.45 | $9.50 | 0 |
| 2016-06-09 | $10.48 | $10.48 | $10.45 | $10.45 | $9.50 | 600 |
| 2016-06-08 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 100 |
| 2016-06-07 | $10.55 | $10.55 | $10.55 | $10.55 | $9.60 | 2,009 |
| 2016-06-06 | $10.55 | $10.55 | $10.53 | $10.53 | $9.58 | 5,500 |
| 2016-06-03 | $10.55 | $10.55 | $10.55 | $10.55 | $9.60 | 0 |
| 2016-06-02 | $10.55 | $10.55 | $10.55 | $10.55 | $9.60 | 3,500 |
| 2016-06-01 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 1,000 |
| 2016-05-31 | $10.51 | $10.51 | $10.51 | $10.51 | $9.56 | 1,251 |
| 2016-05-27 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2016-05-26 | $10.49 | $10.50 | $10.49 | $10.50 | $9.55 | 1,000 |
| 2016-05-25 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2016-05-24 | $10.39 | $10.50 | $10.39 | $10.50 | $9.55 | 2,851 |
| 2016-05-23 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2016-05-20 | $10.52 | $10.52 | $10.50 | $10.50 | $9.55 | 2,525 |
| 2016-05-19 | $10.52 | $10.52 | $10.50 | $10.50 | $9.55 | 9,475 |
| 2016-05-18 | $10.53 | $10.53 | $10.53 | $10.53 | $9.58 | 0 |
| 2016-05-17 | $10.53 | $10.53 | $10.53 | $10.53 | $9.58 | 0 |
| 2016-05-16 | $10.58 | $10.58 | $10.53 | $10.53 | $9.58 | 432 |
| 2016-05-13 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 5,500 |
| 2016-05-12 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 0 |
| 2016-05-11 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 950 |
| 2016-05-10 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 0 |
| 2016-05-09 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 0 |
| 2016-05-06 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 1 |
| 2016-05-05 | $10.56 | $10.56 | $10.52 | $10.52 | $9.57 | 2,001 |
| 2016-05-04 | $10.56 | $10.56 | $10.56 | $10.56 | $9.61 | 0 |
| 2016-05-03 | $10.56 | $10.56 | $10.56 | $10.56 | $9.61 | 102 |
| 2016-05-02 | $10.60 | $10.60 | $10.56 | $10.56 | $9.61 | 1,875 |
| 2016-04-29 | $10.65 | $10.65 | $10.65 | $10.65 | $9.69 | 1,031 |
| 2016-04-28 | $10.66 | $10.70 | $10.65 | $10.68 | $9.71 | 7,253 |
| 2016-04-27 | $10.65 | $10.65 | $10.65 | $10.65 | $9.69 | 20 |
| 2016-04-26 | $10.65 | $10.65 | $10.65 | $10.65 | $9.69 | 0 |
| 2016-04-25 | $10.65 | $10.65 | $10.65 | $10.65 | $9.69 | 0 |
| 2016-04-22 | $10.64 | $10.65 | $10.56 | $10.65 | $9.69 | 7,493 |
| 2016-04-21 | $10.56 | $10.56 | $10.56 | $10.56 | $9.61 | 0 |
| 2016-04-20 | $10.60 | $10.64 | $10.56 | $10.56 | $9.61 | 787 |
| 2016-04-19 | $10.55 | $10.55 | $10.52 | $10.55 | $9.60 | 2,177 |
| 2016-04-18 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 530 |
| 2016-04-15 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 24 |
| 2016-04-14 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 0 |
| 2016-04-13 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 190 |
| 2016-04-12 | $10.56 | $10.56 | $10.55 | $10.55 | $9.60 | 1,200 |
| 2016-04-11 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 0 |
| 2016-04-08 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 0 |
| 2016-04-07 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 0 |
| 2016-04-06 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 0 |
| 2016-04-05 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 0 |
| 2016-04-04 | $10.58 | $10.60 | $10.58 | $10.60 | $9.64 | 40,080 |
| 2016-04-01 | $10.65 | $10.65 | $10.65 | $10.65 | $9.69 | 0 |
| 2016-03-31 | $10.65 | $10.65 | $10.65 | $10.65 | $9.69 | 0 |
| 2016-03-30 | $10.65 | $10.65 | $10.65 | $10.65 | $9.69 | 2,500 |
| 2016-03-29 | $10.55 | $10.65 | $10.55 | $10.65 | $9.69 | 760 |
| 2016-03-28 | $10.60 | $10.60 | $10.55 | $10.55 | $9.60 | 21,357 |
| 2016-03-24 | $10.65 | $10.65 | $10.65 | $10.65 | $9.69 | 0 |
| 2016-03-23 | $10.60 | $10.67 | $10.55 | $10.65 | $9.69 | 62,710 |
| 2016-03-22 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 100 |
| 2016-03-21 | $10.55 | $10.55 | $10.46 | $10.55 | $9.60 | 10,900 |
| 2016-03-18 | $10.35 | $10.40 | $10.35 | $10.40 | $9.46 | 2,441 |
| 2016-03-17 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2016-03-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2016-03-15 | $10.49 | $10.50 | $10.49 | $10.50 | $9.55 | 650 |
| 2016-03-14 | $10.35 | $10.35 | $10.35 | $10.35 | $9.41 | 990 |
| 2016-03-11 | $10.38 | $10.39 | $10.38 | $10.39 | $9.45 | 944 |
| 2016-03-10 | $10.30 | $10.30 | $10.30 | $10.30 | $9.37 | 0 |
| 2016-03-09 | $10.30 | $10.30 | $10.30 | $10.30 | $9.37 | 850 |
| 2016-03-08 | $10.30 | $10.30 | $10.15 | $10.25 | $9.32 | 6,303 |
| 2016-03-07 | $10.40 | $10.40 | $10.40 | $10.40 | $9.46 | 0 |
| 2016-03-04 | $10.40 | $10.40 | $10.40 | $10.40 | $9.46 | 100 |
| 2016-03-03 | $10.25 | $10.25 | $10.25 | $10.25 | $9.32 | 0 |
| 2016-03-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.32 | 0 |
| 2016-03-01 | $10.30 | $10.30 | $10.25 | $10.25 | $9.32 | 1,101 |
| 2016-02-29 | $10.50 | $10.50 | $10.30 | $10.30 | $9.37 | 4,900 |
| 2016-02-26 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2016-02-25 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 2,100 |
| 2016-02-24 | $10.43 | $10.43 | $10.43 | $10.43 | $9.49 | 0 |
| 2016-02-23 | $10.43 | $10.43 | $10.43 | $10.43 | $9.49 | 0 |
| 2016-02-22 | $10.43 | $10.43 | $10.43 | $10.43 | $9.49 | 400 |
| 2016-02-19 | $10.40 | $10.40 | $10.35 | $10.35 | $9.41 | 1,000 |
| 2016-02-18 | $10.35 | $10.55 | $10.35 | $10.55 | $9.60 | 1,254 |
| 2016-02-17 | $10.35 | $10.35 | $10.35 | $10.35 | $9.41 | 1,057 |
| 2016-02-16 | $10.35 | $10.35 | $10.35 | $10.35 | $9.41 | 3,000 |
| 2016-02-12 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2016-02-11 | $10.50 | $10.50 | $10.50 | $10.50 | $9.55 | 0 |
| 2016-02-10 | $10.50 | $10.51 | $10.50 | $10.50 | $9.55 | 5,200 |
| 2016-02-09 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 0 |
| 2016-02-08 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 0 |
| 2016-02-05 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 0 |
| 2016-02-04 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 0 |
| 2016-02-03 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 0 |
| 2016-02-02 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 0 |
| 2016-02-01 | $10.52 | $10.52 | $10.52 | $10.52 | $9.57 | 10,000 |
| 2016-01-29 | $10.54 | $10.54 | $10.54 | $10.54 | $9.59 | 0 |
| 2016-01-28 | $10.54 | $10.54 | $10.54 | $10.54 | $9.59 | 0 |
| 2016-01-27 | $10.54 | $10.54 | $10.54 | $10.54 | $9.59 | 0 |
| 2016-01-26 | $10.54 | $10.54 | $10.50 | $10.54 | $9.59 | 2,420 |
| 2016-01-25 | $10.51 | $10.51 | $10.51 | $10.51 | $9.56 | 0 |
| 2016-01-22 | $10.50 | $10.51 | $10.50 | $10.51 | $9.56 | 850 |
| 2016-01-21 | $10.50 | $10.50 | $10.49 | $10.50 | $9.55 | 2,400 |
| 2016-01-20 | $10.41 | $10.41 | $10.25 | $10.41 | $9.47 | 7,363 |
| 2016-01-19 | $10.58 | $10.58 | $10.41 | $10.41 | $9.47 | 1,200 |
| 2016-01-15 | $10.60 | $10.60 | $10.58 | $10.58 | $9.62 | 200 |
| 2016-01-14 | $10.70 | $10.70 | $10.70 | $10.70 | $9.73 | 500 |
| 2016-01-13 | $10.89 | $10.89 | $10.70 | $10.70 | $9.73 | 14,514 |
| 2016-01-12 | $10.91 | $10.95 | $10.86 | $10.89 | $9.91 | 6,994 |
| 2016-01-11 | $10.96 | $10.96 | $10.91 | $10.91 | $9.92 | 14,154 |
| 2016-01-08 | $10.97 | $10.97 | $10.96 | $10.96 | $9.97 | 1,000 |
| 2016-01-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.01 | 2,250 |
| 2016-01-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.01 | 300 |
| 2016-01-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.01 | 0 |
| 2016-01-04 | $11.10 | $11.10 | $11.00 | $11.00 | $10.01 | 200 |
| 2015-12-31 | $10.91 | $10.91 | $10.91 | $10.91 | $9.92 | 346 |
| 2015-12-30 | $10.91 | $10.91 | $10.91 | $10.91 | $9.92 | 0 |
| 2015-12-29 | $10.91 | $10.91 | $10.91 | $10.91 | $9.92 | 0 |
| 2015-12-28 | $10.91 | $10.91 | $10.91 | $10.91 | $9.92 | 454 |
| 2015-12-24 | $10.86 | $10.86 | $10.86 | $10.86 | $9.88 | 0 |
| 2015-12-23 | $11.11 | $11.11 | $10.86 | $10.86 | $9.88 | 1,416 |
| 2015-12-22 | $10.98 | $11.00 | $10.98 | $10.98 | $9.99 | 1,200 |
| 2015-12-21 | $10.94 | $10.95 | $10.90 | $10.95 | $9.96 | 8,740 |
| 2015-12-18 | $10.95 | $10.95 | $10.94 | $10.94 | $9.95 | 3,255 |
| 2015-12-17 | $10.91 | $10.94 | $10.91 | $10.92 | $9.93 | 1,233 |
| 2015-12-16 | $10.91 | $10.91 | $10.91 | $10.91 | $9.92 | 0 |
| 2015-12-15 | $10.91 | $10.91 | $10.91 | $10.91 | $9.92 | 0 |
| 2015-12-14 | $10.91 | $10.91 | $10.91 | $10.91 | $9.92 | 0 |
| 2015-12-11 | $10.91 | $10.91 | $10.91 | $10.91 | $9.92 | 0 |
| 2015-12-10 | $10.91 | $10.91 | $10.91 | $10.91 | $9.92 | 0 |
| 2015-12-09 | $10.91 | $10.91 | $10.91 | $10.91 | $9.92 | 0 |
| 2015-12-08 | $10.91 | $10.91 | $10.91 | $10.91 | $9.92 | 0 |
| 2015-12-07 | $10.91 | $10.91 | $10.91 | $10.91 | $9.92 | 608 |
| 2015-12-04 | $10.89 | $10.90 | $10.86 | $10.90 | $9.91 | 5,264 |
| 2015-12-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.00 | 0 |
| 2015-12-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.00 | 200 |
| 2015-12-01 | $10.90 | $10.99 | $10.90 | $10.99 | $10.00 | 700 |
| 2015-11-30 | $10.85 | $10.85 | $10.85 | $10.85 | $9.87 | 9,400 |
| 2015-11-27 | $10.80 | $10.80 | $10.80 | $10.80 | $9.82 | 0 |
| 2015-11-25 | $10.75 | $10.80 | $10.75 | $10.80 | $9.82 | 2,850 |
| 2015-11-24 | $10.75 | $10.85 | $10.75 | $10.85 | $9.87 | 2,700 |
| 2015-11-23 | $10.80 | $10.80 | $10.80 | $10.80 | $9.82 | 0 |
| 2015-11-20 | $10.76 | $10.80 | $10.75 | $10.80 | $9.82 | 1,250 |
| 2015-11-19 | $10.85 | $10.85 | $10.75 | $10.75 | $9.78 | 10,400 |
| 2015-11-18 | $10.78 | $10.87 | $10.78 | $10.87 | $9.89 | 500 |
| 2015-11-17 | $10.78 | $10.78 | $10.78 | $10.78 | $9.81 | 0 |
| 2015-11-16 | $10.78 | $10.78 | $10.78 | $10.78 | $9.81 | 0 |
| 2015-11-13 | $10.78 | $10.78 | $10.78 | $10.78 | $9.81 | 0 |
| 2015-11-12 | $10.70 | $10.78 | $10.70 | $10.78 | $9.81 | 1,650 |
| 2015-11-11 | $10.71 | $10.71 | $10.69 | $10.70 | $9.73 | 5,250 |
| 2015-11-10 | $10.69 | $10.80 | $10.69 | $10.70 | $9.73 | 5,399 |
| 2015-11-09 | $10.61 | $10.62 | $10.61 | $10.62 | $9.66 | 1,827 |
| 2015-11-06 | $10.62 | $10.65 | $10.61 | $10.65 | $9.69 | 2,625 |
| 2015-11-05 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 4,000 |
| 2015-11-04 | $10.59 | $10.59 | $10.59 | $10.59 | $9.63 | 0 |
| 2015-11-03 | $10.59 | $10.59 | $10.59 | $10.59 | $9.63 | 2,000 |
| 2015-11-02 | $10.58 | $10.58 | $10.58 | $10.58 | $9.62 | 29 |
| 2015-10-30 | $10.59 | $10.59 | $10.57 | $10.58 | $9.62 | 4,320 |
| 2015-10-29 | $10.61 | $10.61 | $10.58 | $10.60 | $9.64 | 15,112 |
| 2015-10-28 | $10.58 | $10.60 | $10.57 | $10.60 | $9.64 | 10,042 |
| 2015-10-27 | $10.70 | $10.70 | $10.56 | $10.56 | $9.61 | 293 |
| 2015-10-26 | $10.55 | $10.55 | $10.55 | $10.55 | $9.60 | 365 |
| 2015-10-23 | $10.55 | $10.55 | $10.55 | $10.55 | $9.60 | 2,635 |
| 2015-10-22 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 200 |
| 2015-10-21 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 25 |
| 2015-10-20 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 0 |
| 2015-10-19 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 1,000 |
| 2015-10-16 | $10.58 | $10.75 | $10.58 | $10.75 | $9.78 | 1,872 |
| 2015-10-15 | $10.55 | $10.60 | $10.55 | $10.55 | $9.60 | 9,128 |
| 2015-10-14 | $10.73 | $10.73 | $10.65 | $10.65 | $9.69 | 2,146 |
| 2015-10-13 | $10.64 | $10.65 | $10.64 | $10.65 | $9.69 | 1,187 |
| 2015-10-12 | $10.62 | $10.65 | $10.62 | $10.65 | $9.69 | 750 |
| 2015-10-09 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 0 |
| 2015-10-08 | $10.60 | $10.60 | $10.60 | $10.60 | $9.64 | 0 |
| 2015-10-07 | $10.55 | $10.60 | $10.55 | $10.60 | $9.64 | 4,319 |
| 2015-10-06 | $10.51 | $10.60 | $10.45 | $10.51 | $9.56 | 8,924 |
| 2015-10-05 | $10.51 | $10.51 | $10.51 | $10.51 | $9.56 | 0 |
| 2015-10-02 | $10.51 | $10.51 | $10.51 | $10.51 | $9.56 | 2,000 |
| 2015-10-01 | $10.55 | $10.55 | $10.55 | $10.55 | $9.60 | 200 |
| 2015-09-30 | $10.61 | $10.61 | $10.50 | $10.55 | $9.60 | 17,800 |
| 2015-09-29 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 2,000 |
| 2015-09-28 | $10.62 | $10.62 | $10.61 | $10.61 | $9.65 | 500 |
| 2015-09-25 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 20 |
| 2015-09-24 | $10.63 | $10.65 | $10.61 | $10.61 | $9.65 | 7,019 |
| 2015-09-23 | $10.63 | $10.63 | $10.63 | $10.63 | $9.67 | 500 |
| 2015-09-22 | $10.63 | $10.75 | $10.63 | $10.75 | $9.78 | 4,000 |
| 2015-09-21 | $10.62 | $10.62 | $10.62 | $10.62 | $9.66 | 100 |
| 2015-09-18 | $10.69 | $10.69 | $10.69 | $10.69 | $9.72 | 0 |
| 2015-09-17 | $10.69 | $10.69 | $10.69 | $10.69 | $9.72 | 180 |
| 2015-09-16 | $10.62 | $10.62 | $10.62 | $10.62 | $9.66 | 0 |
| 2015-09-15 | $10.62 | $10.62 | $10.62 | $10.62 | $9.66 | 0 |
| 2015-09-14 | $10.62 | $10.62 | $10.62 | $10.62 | $9.66 | 90 |
| 2015-09-11 | $10.62 | $10.62 | $10.62 | $10.62 | $9.66 | 0 |
| 2015-09-10 | $10.62 | $10.63 | $10.62 | $10.62 | $9.66 | 300 |
| 2015-09-09 | $10.63 | $10.63 | $10.63 | $10.63 | $9.67 | 1,050 |
| 2015-09-08 | $10.63 | $10.63 | $10.63 | $10.63 | $9.67 | 2,000 |
Embassy Bancorp Inc (EMYB) News Headlines
Recent Embassy Bancorp Inc (EMYB) News
Similar Companies to Embassy Bancorp Inc (EMYB) 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 | -- | -- | -- |