First Bancorp Of Indiana Inc (FBPI) Exchange: PINK
Data as of May 2, 2025
$10.15 ($0.00) 0.00%
First Bancorp Of Indiana Inc - Daily Information
Click for more stock information on First Bancorp Of Indiana Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.15 |
| Previous Close | $10.15 |
| High | $10.15 |
| Low | $10.15 |
| Adjusted Open | $10.15 |
| Previous Adjusted Close | $10.15 |
| Adjusted High | $10.15 |
| Adjusted Low | $10.15 |
About First Bancorp Of Indiana Inc (FBPI)
First Bancorp of Indiana Inc
Invest in First Bancorp Of Indiana Inc (FBPI)
Historical Stock Data for First Bancorp Of Indiana Inc (FBPI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-05-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-04-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-04-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-04-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 300 |
| 2025-04-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 400 |
| 2025-04-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-04-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 200 |
| 2025-04-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 325 |
| 2025-04-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-04-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-04-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-04-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-04-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2025-04-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2025-04-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2025-04-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2025-04-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3,900 |
| 2025-04-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-04-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 62 |
| 2025-04-03 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 1,853 |
| 2025-04-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-04-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-03-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-03-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-03-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-03-26 | $10.15 | $10.15 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2025-03-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2025-03-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-03-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2025-03-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2025-03-19 | $10.00 | $10.00 | $9.26 | $9.99 | $9.99 | 5,000 |
| 2025-03-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-03-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,119 |
| 2025-03-14 | $9.26 | $9.29 | $9.26 | $9.29 | $9.29 | 1,368 |
| 2025-03-13 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2025-03-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 444 |
| 2025-03-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2025-03-10 | $9.30 | $9.30 | $9.25 | $9.25 | $9.25 | 504 |
| 2025-03-07 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2025-03-06 | $9.63 | $9.75 | $9.10 | $9.20 | $9.20 | 2,200 |
| 2025-03-05 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 350 |
| 2025-03-04 | $10.10 | $10.10 | $9.64 | $10.00 | $10.00 | 642 |
| 2025-03-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-02-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-02-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-02-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 642 |
| 2025-02-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2025-02-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2025-02-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2025-02-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 500 |
| 2025-02-19 | $10.00 | $10.00 | $9.63 | $9.75 | $9.75 | 2,000 |
| 2025-02-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2025-02-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2025-02-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2025-02-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2025-02-11 | $10.75 | $10.75 | $9.60 | $9.85 | $9.85 | 2,505 |
| 2025-02-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2025-02-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2025-02-06 | $11.25 | $12.00 | $11.00 | $11.00 | $11.00 | 1,000 |
| 2025-02-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 995 |
| 2025-02-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2025-02-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2025-01-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2025-01-30 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 263 |
| 2025-01-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,350 |
| 2025-01-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 75 |
| 2025-01-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-01-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-01-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2025-01-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-01-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-01-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-01-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-01-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2025-01-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 102 |
| 2025-01-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2025-01-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 263 |
| 2025-01-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-01-07 | $10.00 | $10.00 | $9.90 | $10.00 | $10.00 | 4,150 |
| 2025-01-06 | $10.00 | $10.00 | $9.85 | $9.85 | $9.85 | 1,500 |
| 2025-01-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 250 |
| 2025-01-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2024-12-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,500 |
| 2024-12-30 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 815 |
| 2024-12-27 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 3,045 |
| 2024-12-26 | $10.42 | $10.45 | $10.42 | $10.45 | $10.45 | 1,500 |
| 2024-12-24 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 4,500 |
| 2024-12-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2024-12-20 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2024-12-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2024-12-18 | $10.25 | $10.25 | $9.85 | $10.12 | $10.12 | 1,200 |
| 2024-12-17 | $10.50 | $11.00 | $10.50 | $10.75 | $10.75 | 3,918 |
| 2024-12-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,372 |
| 2024-12-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2024-12-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2024-12-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,372 |
| 2024-12-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
| 2024-12-09 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 1,286 |
| 2024-12-06 | $9.75 | $9.85 | $9.50 | $9.85 | $9.85 | 2,185 |
| 2024-12-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-12-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-12-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2024-12-02 | $10.00 | $10.00 | $9.55 | $9.80 | $9.80 | 1,707 |
| 2024-11-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-11-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-11-26 | $10.15 | $10.15 | $9.98 | $9.98 | $9.98 | 400 |
| 2024-11-25 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 2,110 |
| 2024-11-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2024-11-21 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 1,800 |
| 2024-11-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2024-11-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2024-11-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-11-14 | $9.70 | $10.00 | $9.56 | $10.00 | $10.00 | 1,501 |
| 2024-11-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 939 |
| 2024-11-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,200 |
| 2024-11-11 | $10.00 | $10.00 | $9.89 | $10.00 | $10.00 | 800 |
| 2024-11-08 | $10.03 | $10.03 | $9.98 | $10.00 | $10.00 | 1,040 |
| 2024-11-07 | $10.00 | $10.50 | $9.55 | $9.99 | $9.99 | 4,603 |
| 2024-11-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 909 |
| 2024-11-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-11-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 111 |
| 2024-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2024-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-10-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-10-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2024-10-28 | $9.75 | $10.50 | $9.75 | $10.00 | $10.00 | 1,710 |
| 2024-10-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 202 |
| 2024-10-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 250 |
| 2024-10-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,486 |
| 2024-10-22 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 4,409 |
| 2024-10-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2024-10-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 210 |
| 2024-10-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2024-10-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2024-10-15 | $10.02 | $10.22 | $9.86 | $10.00 | $10.00 | 690 |
| 2024-10-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 10 |
| 2024-10-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 160 |
| 2024-10-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 59 |
| 2024-10-09 | $10.62 | $10.62 | $10.35 | $10.35 | $10.35 | 4,048 |
| 2024-10-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 180 |
| 2024-10-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-10-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-10-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-10-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-10-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 100 |
| 2024-09-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-09-27 | $11.02 | $11.02 | $11.00 | $11.00 | $11.00 | 4,742 |
| 2024-09-26 | $11.04 | $11.33 | $11.04 | $11.33 | $11.33 | 325 |
| 2024-09-25 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 263 |
| 2024-09-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 631 |
| 2024-09-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-09-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,500 |
| 2024-09-19 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-09-18 | $11.24 | $11.24 | $11.00 | $11.02 | $11.02 | 330 |
| 2024-09-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,664 |
| 2024-09-16 | $10.99 | $10.99 | $10.75 | $10.75 | $10.75 | 200 |
| 2024-09-13 | $10.99 | $10.99 | $10.98 | $10.98 | $10.98 | 900 |
| 2024-09-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 4,711 |
| 2024-09-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 71 |
| 2024-09-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 45 |
| 2024-09-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,680 |
| 2024-09-06 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 100 |
| 2024-09-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 10 |
| 2024-09-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,510 |
| 2024-09-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5,845 |
| 2024-08-30 | $11.11 | $11.15 | $10.62 | $10.62 | $10.62 | 1,700 |
| 2024-08-29 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2024-08-28 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 5 |
| 2024-08-27 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 10 |
| 2024-08-26 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 30 |
| 2024-08-23 | $11.27 | $11.64 | $11.27 | $11.64 | $11.64 | 910 |
| 2024-08-22 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 305 |
| 2024-08-21 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 240 |
| 2024-08-20 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 30 |
| 2024-08-19 | $12.25 | $12.25 | $11.10 | $11.29 | $11.29 | 4,881 |
| 2024-08-16 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1 |
| 2024-08-15 | $12.41 | $12.41 | $12.30 | $12.30 | $12.30 | 1,942 |
| 2024-08-14 | $12.50 | $12.50 | $12.45 | $12.45 | $12.45 | 2,748 |
| 2024-08-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 10 |
| 2024-08-12 | $12.50 | $12.50 | $12.45 | $12.45 | $12.45 | 3,126 |
| 2024-08-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-08-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-08-07 | $12.53 | $12.75 | $12.53 | $12.75 | $12.75 | 1,000 |
| 2024-08-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 5 |
| 2024-08-05 | $12.76 | $12.76 | $12.75 | $12.75 | $12.75 | 690 |
| 2024-08-02 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 375 |
| 2024-08-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2024-07-31 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2024-07-30 | $12.65 | $13.49 | $12.65 | $12.65 | $12.65 | 857 |
| 2024-07-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 55 |
| 2024-07-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 10 |
| 2024-07-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-07-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 125 |
| 2024-07-23 | $13.00 | $13.00 | $12.88 | $12.88 | $12.88 | 910 |
| 2024-07-22 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2024-07-19 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2024-07-18 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 529 |
| 2024-07-17 | $13.25 | $13.25 | $12.51 | $12.51 | $12.51 | 1,100 |
| 2024-07-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-07-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-07-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-07-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-07-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-07-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 24 |
| 2024-07-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-07-05 | $13.26 | $13.50 | $13.26 | $13.50 | $13.50 | 379 |
| 2024-07-03 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2024-07-02 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2024-07-01 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2024-06-28 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2024-06-27 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2024-06-26 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2024-06-25 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2024-06-24 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 125 |
| 2024-06-21 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2024-06-20 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 86 |
| 2024-06-18 | $13.05 | $13.05 | $12.41 | $13.05 | $13.05 | 1,524 |
| 2024-06-17 | $13.89 | $13.89 | $12.98 | $12.98 | $12.98 | 1,255 |
| 2024-06-14 | $12.84 | $12.84 | $12.44 | $12.44 | $12.44 | 1,500 |
| 2024-06-13 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2024-06-12 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2024-06-11 | $13.00 | $13.00 | $12.84 | $12.84 | $12.84 | 595 |
| 2024-06-10 | $13.24 | $13.24 | $12.84 | $12.84 | $12.84 | 1,101 |
| 2024-06-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2024-06-06 | $13.68 | $13.68 | $13.51 | $13.55 | $13.39 | 1,731 |
| 2024-06-05 | $13.50 | $14.00 | $13.50 | $14.00 | $13.84 | 325 |
| 2024-06-04 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 150 |
| 2024-06-03 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2024-05-31 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 125 |
| 2024-05-30 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 100 |
| 2024-05-29 | $12.70 | $13.00 | $12.70 | $13.00 | $13.00 | 557 |
| 2024-05-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-05-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-05-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-05-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-05-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-05-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-05-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-05-16 | $12.51 | $12.51 | $12.50 | $12.50 | $12.50 | 766 |
| 2024-05-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-05-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-05-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-05-10 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-05-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-05-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-05-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-05-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-05-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-05-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-05-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-04-30 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-04-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-04-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-04-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-04-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-04-23 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1 |
| 2024-04-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-04-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-04-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-04-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-04-16 | $12.75 | $12.75 | $12.25 | $12.25 | $12.25 | 1,055 |
| 2024-04-15 | $12.86 | $12.86 | $12.85 | $12.85 | $12.85 | 989 |
| 2024-04-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-04-11 | $13.00 | $13.00 | $12.75 | $12.75 | $12.75 | 1,400 |
| 2024-04-10 | $13.00 | $13.00 | $12.84 | $12.84 | $12.84 | 699 |
| 2024-04-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,100 |
| 2024-04-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,100 |
| 2024-04-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2024-04-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-04-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-04-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-04-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-03-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2024-03-27 | $13.50 | $13.50 | $13.25 | $13.25 | $13.25 | 800 |
| 2024-03-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 268 |
| 2024-03-25 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-03-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-03-21 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 200 |
| 2024-03-20 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 250 |
| 2024-03-19 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-03-18 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 250 |
| 2024-03-15 | $13.95 | $13.95 | $13.60 | $13.60 | $13.60 | 1,233 |
| 2024-03-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-03-13 | $13.75 | $13.75 | $13.50 | $13.50 | $13.50 | 1,614 |
| 2024-03-12 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 25 |
| 2024-03-11 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2024-03-08 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 2 |
| 2024-03-07 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 102 |
| 2024-03-06 | $14.45 | $14.45 | $14.45 | $14.45 | $14.29 | 0 |
| 2024-03-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.29 | 100 |
| 2024-03-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.09 | 0 |
| 2024-03-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.09 | 0 |
| 2024-02-29 | $14.25 | $14.25 | $14.25 | $14.25 | $14.09 | 0 |
| 2024-02-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.09 | 0 |
| 2024-02-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.09 | 0 |
| 2024-02-26 | $14.25 | $14.45 | $14.25 | $14.25 | $14.09 | 756 |
| 2024-02-23 | $14.05 | $14.05 | $14.00 | $14.00 | $13.84 | 325 |
| 2024-02-22 | $14.05 | $14.50 | $14.05 | $14.05 | $13.89 | 2,533 |
| 2024-02-21 | $14.30 | $14.30 | $14.30 | $14.30 | $14.14 | 200 |
| 2024-02-20 | $14.31 | $14.31 | $14.31 | $14.31 | $14.15 | 200 |
| 2024-02-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 0 |
| 2024-02-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 200 |
| 2024-02-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 300 |
| 2024-02-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.84 | 0 |
| 2024-02-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.84 | 0 |
| 2024-02-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.84 | 0 |
| 2024-02-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.84 | 0 |
| 2024-02-07 | $15.00 | $15.00 | $14.00 | $14.00 | $13.84 | 1,500 |
| 2024-02-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.83 | 0 |
| 2024-02-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.83 | 0 |
| 2024-02-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.83 | 150 |
| 2024-02-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.83 | 15 |
| 2024-01-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.83 | 300 |
| 2024-01-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.83 | 0 |
| 2024-01-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.83 | 15 |
| 2024-01-26 | $14.85 | $15.00 | $14.85 | $15.00 | $14.83 | 332 |
| 2024-01-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 0 |
| 2024-01-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 0 |
| 2024-01-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 0 |
| 2024-01-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 0 |
| 2024-01-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 0 |
| 2024-01-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 0 |
| 2024-01-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 0 |
| 2024-01-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 0 |
| 2024-01-12 | $14.30 | $14.50 | $14.30 | $14.50 | $14.50 | 385 |
| 2024-01-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-01-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-01-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-01-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-01-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-01-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-01-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 119 |
| 2024-01-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-12-29 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 1,000 |
| 2023-12-28 | $13.75 | $13.85 | $13.75 | $13.85 | $13.85 | 850 |
| 2023-12-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1 |
| 2023-12-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1 |
| 2023-12-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-12-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-12-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-12-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 455 |
| 2023-12-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-12-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 455 |
| 2023-12-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-12-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 200 |
| 2023-12-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 44 |
| 2023-12-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-12-08 | $13.94 | $13.94 | $13.90 | $13.90 | $13.90 | 200 |
| 2023-12-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 100 |
| 2023-12-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 8,959 |
| 2023-12-05 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 101 |
| 2023-12-04 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 275 |
| 2023-12-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2023-11-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2023-11-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-11-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 0 |
| 2023-11-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 400 |
| 2023-11-24 | $13.88 | $13.88 | $13.88 | $13.88 | $13.71 | 0 |
| 2023-11-22 | $13.88 | $13.88 | $13.88 | $13.88 | $13.71 | 0 |
| 2023-11-21 | $13.88 | $13.88 | $13.88 | $13.88 | $13.71 | 0 |
| 2023-11-20 | $13.02 | $13.89 | $13.02 | $13.88 | $13.71 | 1,315 |
| 2023-11-17 | $13.00 | $13.00 | $12.65 | $13.00 | $13.00 | 9,811 |
| 2023-11-16 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 100 |
| 2023-11-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-11-14 | $13.56 | $13.56 | $13.50 | $13.50 | $13.50 | 800 |
| 2023-11-13 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2023-11-10 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2023-11-09 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2023-11-08 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2023-11-07 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 1,030 |
| 2023-11-06 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2023-11-03 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 250 |
| 2023-11-02 | $13.95 | $13.95 | $13.52 | $13.75 | $13.75 | 3,186 |
| 2023-11-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 250 |
| 2023-10-31 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-10-30 | $14.12 | $14.15 | $14.10 | $14.10 | $14.10 | 860 |
| 2023-10-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2023-10-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 50 |
| 2023-10-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-10-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-10-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 100 |
| 2023-10-20 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 10 |
| 2023-10-19 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2023-10-18 | $14.50 | $14.70 | $14.50 | $14.70 | $14.70 | 500 |
| 2023-10-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 2 |
| 2023-10-16 | $14.40 | $14.40 | $14.20 | $14.20 | $14.20 | 225 |
| 2023-10-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2023-10-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2023-10-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2,500 |
| 2023-10-10 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-10-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-10-06 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 250 |
| 2023-10-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 546 |
| 2023-10-04 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 200 |
| 2023-10-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-10-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-09-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-09-28 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 420 |
| 2023-09-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,000 |
| 2023-09-26 | $15.50 | $15.50 | $15.35 | $15.35 | $15.35 | 400 |
| 2023-09-25 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-09-22 | $16.00 | $16.00 | $15.40 | $15.40 | $15.40 | 1,500 |
| 2023-09-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2023-09-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1 |
| 2023-09-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 604 |
| 2023-09-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 100 |
| 2023-09-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-08 | $16.15 | $16.15 | $16.00 | $16.00 | $16.00 | 1,000 |
| 2023-09-07 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2023-09-06 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 1 |
| 2023-09-05 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 50 |
| 2023-09-01 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2023-08-31 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 310 |
| 2023-08-30 | $16.60 | $16.60 | $16.34 | $16.34 | $16.34 | 600 |
| 2023-08-29 | $16.70 | $16.70 | $16.70 | $16.70 | $16.54 | 0 |
| 2023-08-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.54 | 98 |
| 2023-08-25 | $16.70 | $16.70 | $16.70 | $16.70 | $16.54 | 0 |
| 2023-08-24 | $16.70 | $16.70 | $16.70 | $16.70 | $16.54 | 0 |
| 2023-08-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.54 | 3,000 |
| 2023-08-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.44 | 1 |
| 2023-08-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.44 | 320 |
| 2023-08-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.54 | 0 |
| 2023-08-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.54 | 0 |
| 2023-08-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.54 | 0 |
| 2023-08-15 | $16.70 | $16.70 | $16.70 | $16.70 | $16.54 | 0 |
| 2023-08-14 | $16.70 | $16.70 | $16.70 | $16.70 | $16.54 | 0 |
| 2023-08-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.54 | 0 |
| 2023-08-10 | $16.70 | $16.70 | $16.70 | $16.70 | $16.54 | 0 |
| 2023-08-09 | $16.70 | $16.70 | $16.70 | $16.70 | $16.54 | 500 |
| 2023-08-08 | $16.60 | $16.60 | $16.60 | $16.60 | $16.44 | 0 |
| 2023-08-07 | $16.75 | $16.75 | $16.60 | $16.60 | $16.44 | 1,770 |
| 2023-08-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.64 | 125 |
| 2023-08-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.64 | 0 |
| 2023-08-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.64 | 100 |
| 2023-08-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.64 | 0 |
| 2023-07-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.64 | 379 |
| 2023-07-28 | $16.82 | $16.82 | $16.82 | $16.82 | $16.66 | 0 |
| 2023-07-27 | $16.82 | $16.82 | $16.82 | $16.82 | $16.66 | 0 |
| 2023-07-26 | $16.82 | $16.82 | $16.82 | $16.82 | $16.66 | 0 |
| 2023-07-25 | $16.82 | $16.82 | $16.82 | $16.82 | $16.66 | 365 |
| 2023-07-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.84 | 258 |
| 2023-07-21 | $18.49 | $18.49 | $18.49 | $18.49 | $18.31 | 0 |
| 2023-07-20 | $18.49 | $18.49 | $18.49 | $18.49 | $18.31 | 0 |
| 2023-07-19 | $18.49 | $18.49 | $18.49 | $18.49 | $18.31 | 0 |
| 2023-07-18 | $18.49 | $18.49 | $18.49 | $18.49 | $18.31 | 10 |
| 2023-07-17 | $18.49 | $18.49 | $18.49 | $18.49 | $18.31 | 0 |
| 2023-07-14 | $18.49 | $18.49 | $18.49 | $18.49 | $18.31 | 0 |
| 2023-07-13 | $18.49 | $18.49 | $18.49 | $18.49 | $18.31 | 0 |
| 2023-07-12 | $18.49 | $18.49 | $18.49 | $18.49 | $18.31 | 0 |
| 2023-07-11 | $18.49 | $18.49 | $18.49 | $18.49 | $18.31 | 0 |
| 2023-07-10 | $18.49 | $18.49 | $18.49 | $18.49 | $18.31 | 0 |
| 2023-07-07 | $18.49 | $18.49 | $18.49 | $18.49 | $18.31 | 200 |
| 2023-07-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.64 | 0 |
| 2023-07-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.64 | 0 |
| 2023-07-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.64 | 14 |
| 2023-06-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-06-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 14 |
| 2023-06-28 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-06-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-06-26 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 42 |
| 2023-06-23 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-06-22 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-06-21 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-06-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-06-16 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-06-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 763 |
| 2023-06-14 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2023-06-13 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2023-06-12 | $17.50 | $17.77 | $17.50 | $17.77 | $17.77 | 900 |
| 2023-06-09 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2023-06-08 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2023-06-07 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 400 |
| 2023-06-06 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2023-06-05 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 191 |
| 2023-06-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-06-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 200 |
| 2023-05-31 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2023-05-30 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2023-05-26 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 214 |
| 2023-05-25 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 715 |
| 2023-05-24 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 100 |
| 2023-05-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2023-05-19 | $16.50 | $16.65 | $16.50 | $16.65 | $16.65 | 2,050 |
| 2023-05-18 | $16.50 | $16.80 | $16.50 | $16.80 | $16.80 | 600 |
| 2023-05-17 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-05-16 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-05-15 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-05-12 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-05-11 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-05-10 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 100 |
| 2023-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2023-05-05 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2023-05-04 | $16.75 | $16.75 | $16.48 | $16.48 | $16.48 | 300 |
| 2023-05-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 300 |
| 2023-05-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-05-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 500 |
| 2023-04-28 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 100 |
| 2023-04-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-04-26 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-04-25 | $17.94 | $17.94 | $16.80 | $16.80 | $16.80 | 200 |
| 2023-04-24 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2023-04-21 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 50 |
| 2023-04-20 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 100 |
| 2023-04-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2023-04-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-04-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 150 |
| 2023-04-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-04-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-04-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 150 |
| 2023-04-11 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2023-04-10 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2023-04-06 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2023-04-05 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2023-04-04 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2023-04-03 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 82 |
| 2023-03-31 | $17.98 | $17.98 | $17.82 | $17.82 | $17.82 | 200 |
| 2023-03-30 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-03-29 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-03-28 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 488 |
| 2023-03-27 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-03-24 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 2,525 |
| 2023-03-23 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-03-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,503 |
| 2023-03-21 | $17.23 | $17.25 | $17.23 | $17.25 | $17.25 | 1,100 |
| 2023-03-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3,000 |
| 2023-03-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,601 |
| 2023-03-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 41 |
| 2023-03-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 4 |
| 2023-03-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 70 |
| 2023-03-13 | $16.60 | $16.60 | $16.25 | $16.25 | $16.25 | 650 |
| 2023-03-10 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2023-03-09 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2023-03-08 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 1,300 |
| 2023-03-07 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 250 |
| 2023-03-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 600 |
| 2023-02-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 250 |
| 2023-02-27 | $17.00 | $17.00 | $16.55 | $16.55 | $16.55 | 690 |
| 2023-02-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 23 |
| 2023-02-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2023-02-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2023-02-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 100 |
| 2023-02-17 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 3,777 |
| 2023-02-16 | $16.75 | $16.75 | $16.55 | $16.75 | $16.75 | 3,852 |
| 2023-02-15 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-02-14 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-02-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-02-10 | $16.82 | $16.82 | $16.55 | $16.55 | $16.55 | 3,941 |
| 2023-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-02-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 300 |
| 2023-02-06 | $16.39 | $16.95 | $16.39 | $16.95 | $16.95 | 1,875 |
| 2023-02-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 7 |
| 2023-02-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-02-01 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-01-31 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-01-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 200 |
| 2023-01-27 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-01-26 | $16.50 | $16.50 | $16.35 | $16.35 | $16.35 | 1,283 |
| 2023-01-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 500 |
| 2023-01-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 500 |
| 2023-01-05 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 31 |
| 2023-01-04 | $16.35 | $16.35 | $16.33 | $16.33 | $16.33 | 6,351 |
| 2023-01-03 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 185 |
| 2022-12-30 | $16.31 | $16.31 | $16.30 | $16.30 | $16.30 | 5,700 |
| 2022-12-29 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 250 |
| 2022-12-28 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2022-12-27 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 17 |
| 2022-12-23 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2022-12-22 | $16.65 | $16.65 | $16.40 | $16.40 | $16.40 | 250 |
| 2022-12-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2022-12-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 250 |
| 2022-12-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 101 |
| 2022-12-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 126 |
| 2022-12-15 | $16.75 | $16.88 | $16.75 | $16.88 | $16.88 | 430 |
| 2022-12-14 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2022-12-13 | $16.75 | $16.75 | $16.67 | $16.67 | $16.67 | 550 |
| 2022-12-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-12-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 250 |
| 2022-12-08 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 200 |
| 2022-12-07 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 114 |
| 2022-12-06 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 14,100 |
| 2022-12-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 50 |
| 2022-12-02 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2022-12-01 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 3,836 |
| 2022-11-30 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 15 |
| 2022-11-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-11-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.44 | 0 |
| 2022-11-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.44 | 0 |
| 2022-11-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.44 | 0 |
| 2022-11-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.44 | 414 |
| 2022-11-21 | $16.77 | $16.77 | $16.77 | $16.77 | $16.61 | 6,050 |
| 2022-11-18 | $17.25 | $17.25 | $16.76 | $16.76 | $16.60 | 1,213 |
| 2022-11-17 | $17.00 | $17.25 | $17.00 | $17.25 | $17.09 | 292 |
| 2022-11-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.34 | 1,352 |
| 2022-11-15 | $16.50 | $17.00 | $16.50 | $17.00 | $16.84 | 4,485 |
| 2022-11-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.09 | 0 |
| 2022-11-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.09 | 0 |
| 2022-11-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.09 | 0 |
| 2022-11-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.09 | 0 |
| 2022-11-08 | $16.75 | $16.75 | $16.25 | $16.25 | $16.09 | 500 |
| 2022-11-07 | $17.35 | $17.35 | $17.35 | $17.35 | $17.18 | 0 |
| 2022-11-04 | $17.35 | $17.35 | $17.35 | $17.35 | $17.18 | 10,050 |
| 2022-11-03 | $17.35 | $17.35 | $17.00 | $17.00 | $16.84 | 5,762 |
| 2022-11-02 | $17.48 | $17.48 | $17.48 | $17.48 | $17.32 | 0 |
| 2022-11-01 | $17.48 | $17.48 | $17.48 | $17.48 | $17.32 | 100 |
| 2022-10-31 | $17.50 | $17.50 | $17.50 | $17.50 | $17.33 | 0 |
| 2022-10-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.33 | 826 |
| 2022-10-27 | $17.55 | $17.55 | $17.55 | $17.55 | $17.38 | 0 |
| 2022-10-26 | $17.55 | $17.55 | $17.55 | $17.55 | $17.38 | 196 |
| 2022-10-25 | $17.73 | $17.73 | $17.73 | $17.73 | $17.56 | 100 |
| 2022-10-24 | $17.14 | $17.14 | $17.14 | $17.14 | $16.98 | 0 |
| 2022-10-21 | $17.14 | $17.14 | $17.14 | $17.14 | $16.98 | 0 |
| 2022-10-20 | $17.14 | $17.14 | $17.14 | $17.14 | $16.98 | 0 |
| 2022-10-19 | $17.14 | $17.14 | $17.14 | $17.14 | $16.98 | 0 |
| 2022-10-18 | $17.31 | $17.31 | $17.14 | $17.14 | $16.98 | 250 |
| 2022-10-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2022-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-13 | $18.99 | $19.05 | $18.00 | $18.00 | $18.00 | 5,054 |
| 2022-10-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 700 |
| 2022-10-06 | $18.25 | $18.50 | $18.25 | $18.50 | $18.50 | 1,546 |
| 2022-10-05 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 200 |
| 2022-10-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 103 |
| 2022-10-03 | $17.99 | $17.99 | $17.96 | $17.96 | $17.96 | 331 |
| 2022-09-30 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 100 |
| 2022-09-29 | $18.40 | $18.40 | $18.00 | $18.00 | $18.00 | 550 |
| 2022-09-28 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2022-09-27 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2022-09-26 | $18.31 | $18.31 | $18.30 | $18.30 | $18.30 | 400 |
| 2022-09-23 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-09-22 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 100 |
| 2022-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 185 |
| 2022-09-20 | $19.05 | $19.05 | $19.00 | $19.00 | $19.00 | 403 |
| 2022-09-19 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 20 |
| 2022-09-16 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 435 |
| 2022-09-15 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 3 |
| 2022-09-14 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2022-09-13 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2022-09-12 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2022-09-09 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2022-09-08 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2022-09-07 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 50 |
| 2022-09-06 | $19.40 | $19.40 | $19.14 | $19.14 | $19.14 | 200 |
| 2022-09-02 | $19.48 | $19.48 | $19.40 | $19.40 | $19.40 | 300 |
| 2022-09-01 | $19.55 | $19.55 | $19.50 | $19.50 | $19.50 | 300 |
| 2022-08-31 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-30 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-29 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-08-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-08-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-08-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-08-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-08-22 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-08-19 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-08-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-08-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-08-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-08-15 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-08-12 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-08-11 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 120 |
| 2022-08-10 | $19.88 | $19.88 | $19.88 | $19.88 | $19.72 | 0 |
| 2022-08-09 | $19.88 | $19.88 | $19.88 | $19.88 | $19.72 | 100 |
| 2022-08-08 | $19.93 | $19.93 | $19.88 | $19.88 | $19.72 | 11,182 |
| 2022-08-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 200 |
| 2022-08-04 | $19.93 | $19.93 | $19.93 | $19.93 | $19.77 | 5,190 |
| 2022-08-03 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-08-02 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-08-01 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2022-07-29 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 1,000 |
| 2022-07-28 | $19.80 | $20.00 | $19.00 | $19.55 | $19.39 | 4,051 |
| 2022-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.84 | 0 |
| 2022-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.84 | 0 |
| 2022-07-25 | $20.25 | $20.25 | $19.90 | $20.00 | $19.84 | 2,410 |
| 2022-07-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.09 | 0 |
| 2022-07-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.09 | 150 |
| 2022-07-20 | $20.33 | $20.33 | $20.33 | $20.33 | $20.16 | 700 |
| 2022-07-19 | $20.35 | $20.35 | $20.35 | $20.35 | $20.18 | 800 |
| 2022-07-18 | $20.38 | $20.38 | $20.38 | $20.38 | $20.21 | 0 |
| 2022-07-15 | $20.10 | $20.38 | $20.05 | $20.38 | $20.21 | 1,210 |
| 2022-07-14 | $20.20 | $20.20 | $20.20 | $20.20 | $20.04 | 0 |
| 2022-07-13 | $20.20 | $20.20 | $20.20 | $20.20 | $20.04 | 200 |
| 2022-07-12 | $20.35 | $20.35 | $20.30 | $20.30 | $20.14 | 200 |
| 2022-07-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.33 | 0 |
| 2022-07-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.33 | 1,000 |
| 2022-07-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.33 | 0 |
| 2022-07-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.33 | 0 |
| 2022-07-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.33 | 0 |
| 2022-07-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.33 | 0 |
| 2022-06-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.33 | 0 |
| 2022-06-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.33 | 1 |
| 2022-06-28 | $20.60 | $20.60 | $20.50 | $20.50 | $20.33 | 11,619 |
| 2022-06-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.33 | 0 |
| 2022-06-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.33 | 1,200 |
| 2022-06-23 | $20.55 | $20.65 | $20.50 | $20.65 | $20.48 | 1,933 |
| 2022-06-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.38 | 203 |
| 2022-06-21 | $20.70 | $20.70 | $20.70 | $20.70 | $20.53 | 120 |
| 2022-06-17 | $20.70 | $20.70 | $20.57 | $20.70 | $20.70 | 12,369 |
| 2022-06-16 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 11,785 |
| 2022-06-15 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 3 |
| 2022-06-14 | $20.63 | $20.75 | $20.63 | $20.70 | $20.70 | 31,250 |
| 2022-06-13 | $20.77 | $21.00 | $20.67 | $20.67 | $20.67 | 29,850 |
| 2022-06-10 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-06-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-06-08 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 500 |
| 2022-06-07 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-06-06 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-06-03 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-06-02 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-06-01 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 250 |
| 2022-05-31 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-05-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-05-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 100 |
| 2022-05-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2022-05-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2022-05-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 2,101 |
| 2022-05-20 | $20.99 | $20.99 | $20.99 | $20.99 | $20.84 | 0 |
| 2022-05-19 | $20.99 | $20.99 | $20.99 | $20.99 | $20.84 | 0 |
| 2022-05-18 | $21.50 | $21.50 | $20.99 | $20.99 | $20.84 | 8,760 |
| 2022-05-17 | $20.80 | $20.80 | $20.80 | $20.80 | $20.65 | 4,800 |
| 2022-05-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 300 |
| 2022-05-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 100 |
| 2022-05-12 | $21.75 | $21.75 | $21.50 | $21.50 | $21.35 | 204 |
| 2022-05-11 | $21.65 | $21.75 | $21.50 | $21.50 | $21.35 | 760 |
| 2022-05-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2022-05-09 | $21.70 | $21.70 | $21.50 | $21.50 | $21.35 | 453 |
| 2022-05-06 | $21.60 | $21.60 | $21.50 | $21.50 | $21.35 | 300 |
| 2022-05-05 | $20.67 | $20.67 | $20.67 | $20.67 | $20.52 | 0 |
| 2022-05-04 | $20.67 | $20.67 | $20.67 | $20.67 | $20.52 | 0 |
| 2022-05-03 | $20.67 | $20.67 | $20.67 | $20.67 | $20.52 | 0 |
| 2022-05-02 | $20.70 | $20.70 | $20.67 | $20.67 | $20.52 | 1,200 |
| 2022-04-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2022-04-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2022-04-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2022-04-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2022-04-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 100 |
| 2022-04-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2022-04-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 100 |
| 2022-04-20 | $20.90 | $20.90 | $20.60 | $20.60 | $20.45 | 1,297 |
| 2022-04-19 | $21.35 | $21.70 | $20.90 | $21.50 | $21.35 | 1,283 |
| 2022-04-18 | $21.70 | $21.70 | $21.50 | $21.50 | $21.35 | 347 |
| 2022-04-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2022-04-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 9,019 |
| 2022-04-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2022-04-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 100 |
| 2022-04-08 | $21.67 | $21.67 | $21.67 | $21.67 | $21.51 | 6,701 |
| 2022-04-07 | $21.67 | $21.67 | $21.67 | $21.67 | $21.51 | 0 |
| 2022-04-06 | $21.67 | $21.67 | $21.67 | $21.67 | $21.51 | 0 |
| 2022-04-05 | $21.50 | $21.67 | $21.50 | $21.67 | $21.51 | 6,701 |
| 2022-04-04 | $21.50 | $21.50 | $21.40 | $21.40 | $21.25 | 1,050 |
| 2022-04-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 275 |
| 2022-03-31 | $21.60 | $21.60 | $21.60 | $21.60 | $21.45 | 125 |
| 2022-03-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2022-03-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2022-03-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 530 |
| 2022-03-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.45 | 0 |
| 2022-03-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.45 | 11,000 |
| 2022-03-23 | $21.60 | $21.60 | $21.60 | $21.60 | $21.45 | 1,293 |
| 2022-03-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2022-03-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 3 |
| 2022-03-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2022-03-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 3 |
| 2022-03-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2022-03-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 278 |
| 2022-03-14 | $21.00 | $21.50 | $21.00 | $21.50 | $21.35 | 1,000 |
| 2022-03-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.60 | 0 |
| 2022-03-10 | $20.75 | $20.75 | $20.75 | $20.75 | $20.60 | 0 |
| 2022-03-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.60 | 0 |
| 2022-03-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.60 | 0 |
| 2022-03-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.60 | 0 |
| 2022-03-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.60 | 0 |
| 2022-03-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.60 | 0 |
| 2022-03-02 | $20.75 | $20.75 | $20.75 | $20.75 | $20.60 | 0 |
| 2022-03-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.60 | 0 |
| 2022-02-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.60 | 0 |
| 2022-02-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.60 | 0 |
| 2022-02-24 | $21.00 | $21.00 | $20.75 | $20.75 | $20.45 | 649 |
| 2022-02-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 800 |
| 2022-02-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 0 |
| 2022-02-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 1,200 |
| 2022-02-17 | $20.77 | $20.77 | $20.77 | $20.77 | $20.47 | 0 |
| 2022-02-16 | $20.77 | $20.77 | $20.77 | $20.77 | $20.47 | 125 |
| 2022-02-15 | $20.75 | $20.75 | $20.75 | $20.75 | $20.45 | 0 |
| 2022-02-14 | $20.75 | $20.75 | $20.75 | $20.75 | $20.45 | 0 |
| 2022-02-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.45 | 132 |
| 2022-02-10 | $20.75 | $20.75 | $20.75 | $20.75 | $20.45 | 0 |
| 2022-02-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.45 | 0 |
| 2022-02-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.45 | 0 |
| 2022-02-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.45 | 0 |
| 2022-02-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.45 | 0 |
| 2022-02-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.45 | 0 |
| 2022-02-02 | $20.75 | $20.75 | $20.75 | $20.75 | $20.45 | 0 |
| 2022-02-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.45 | 105 |
| 2022-01-31 | $20.70 | $20.70 | $20.70 | $20.70 | $20.40 | 1 |
| 2022-01-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.40 | 0 |
| 2022-01-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.40 | 250 |
| 2022-01-26 | $21.25 | $21.25 | $21.25 | $21.25 | $20.94 | 1,500 |
| 2022-01-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.45 | 0 |
| 2022-01-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.45 | 0 |
| 2022-01-21 | $21.22 | $21.22 | $20.75 | $20.75 | $20.45 | 1,000 |
| 2022-01-20 | $21.22 | $21.22 | $21.22 | $21.22 | $20.91 | 0 |
| 2022-01-19 | $21.22 | $21.22 | $21.22 | $21.22 | $20.91 | 200 |
| 2022-01-18 | $21.22 | $21.22 | $21.22 | $21.22 | $20.91 | 200 |
| 2022-01-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 100 |
| 2022-01-13 | $20.60 | $20.60 | $20.60 | $20.60 | $20.30 | 0 |
| 2022-01-12 | $20.60 | $20.60 | $20.60 | $20.60 | $20.30 | 0 |
| 2022-01-11 | $20.56 | $20.56 | $20.56 | $20.56 | $20.26 | 1,600 |
| 2022-01-10 | $20.56 | $20.56 | $20.56 | $20.56 | $20.26 | 0 |
| 2022-01-07 | $20.56 | $20.56 | $20.56 | $20.56 | $20.26 | 0 |
| 2022-01-06 | $20.56 | $20.56 | $20.56 | $20.56 | $20.26 | 0 |
| 2022-01-05 | $20.56 | $20.56 | $20.56 | $20.56 | $20.26 | 0 |
| 2022-01-04 | $20.55 | $20.56 | $20.55 | $20.56 | $20.26 | 1,600 |
| 2022-01-03 | $20.90 | $20.90 | $20.90 | $20.90 | $20.60 | 200 |
| 2021-12-31 | $20.50 | $20.90 | $20.50 | $20.90 | $20.60 | 527 |
| 2021-12-30 | $20.88 | $20.88 | $20.88 | $20.88 | $20.58 | 100 |
| 2021-12-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.60 | 0 |
| 2021-12-28 | $20.90 | $20.90 | $20.90 | $20.90 | $20.60 | 0 |
| 2021-12-27 | $20.90 | $20.90 | $20.90 | $20.90 | $20.60 | 0 |
| 2021-12-23 | $20.90 | $20.90 | $20.90 | $20.90 | $20.60 | 0 |
| 2021-12-22 | $20.90 | $20.90 | $20.90 | $20.90 | $20.60 | 300 |
| 2021-12-21 | $20.15 | $20.15 | $20.15 | $20.15 | $19.86 | 258 |
| 2021-12-20 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 2,351 |
| 2021-12-17 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 1 |
| 2021-12-16 | $20.10 | $20.10 | $20.10 | $20.10 | $19.81 | 300 |
| 2021-12-15 | $20.25 | $20.25 | $20.10 | $20.10 | $19.81 | 1,155 |
| 2021-12-14 | $21.18 | $21.30 | $20.05 | $20.05 | $19.76 | 10,743 |
| 2021-12-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.19 | 614 |
| 2021-12-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.19 | 90 |
| 2021-12-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.19 | 81 |
| 2021-12-08 | $21.75 | $21.75 | $21.50 | $21.50 | $21.19 | 200 |
| 2021-12-07 | $21.54 | $21.54 | $21.54 | $21.54 | $21.23 | 100 |
| 2021-12-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.19 | 0 |
| 2021-12-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.19 | 0 |
| 2021-12-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.19 | 200 |
| 2021-12-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.24 | 0 |
| 2021-11-30 | $22.00 | $22.00 | $21.55 | $21.55 | $21.24 | 934 |
| 2021-11-29 | $22.98 | $23.02 | $22.98 | $23.02 | $22.69 | 222 |
| 2021-11-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.25 | 0 |
| 2021-11-24 | $22.50 | $23.75 | $22.50 | $23.75 | $23.25 | 1,100 |
| 2021-11-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.24 | 300 |
| 2021-11-22 | $21.60 | $21.60 | $21.50 | $21.50 | $21.05 | 1,010 |
| 2021-11-19 | $23.00 | $23.96 | $23.00 | $23.96 | $23.45 | 1,100 |
| 2021-11-18 | $21.51 | $21.51 | $21.51 | $21.51 | $21.06 | 0 |
| 2021-11-17 | $21.51 | $21.51 | $21.51 | $21.51 | $21.06 | 100 |
| 2021-11-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.44 | 600 |
| 2021-11-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-11-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-11-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-11-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-11-09 | $24.50 | $24.50 | $22.00 | $22.00 | $21.54 | 959 |
| 2021-11-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.43 | 15 |
| 2021-11-05 | $24.96 | $24.96 | $24.96 | $24.96 | $24.43 | 0 |
| 2021-11-04 | $22.16 | $24.96 | $22.16 | $24.96 | $24.43 | 1,003 |
| 2021-11-03 | $21.31 | $21.31 | $21.31 | $21.31 | $20.86 | 0 |
| 2021-11-02 | $21.85 | $21.85 | $21.30 | $21.31 | $20.86 | 1,021 |
| 2021-11-01 | $21.85 | $21.85 | $21.85 | $21.85 | $21.39 | 0 |
| 2021-10-29 | $21.85 | $21.85 | $21.85 | $21.85 | $21.39 | 0 |
| 2021-10-28 | $21.85 | $21.85 | $21.85 | $21.85 | $21.39 | 0 |
| 2021-10-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.39 | 0 |
| 2021-10-26 | $21.85 | $21.85 | $21.85 | $21.85 | $21.39 | 100 |
| 2021-10-25 | $21.85 | $21.85 | $21.85 | $21.85 | $21.39 | 0 |
| 2021-10-22 | $21.75 | $21.85 | $21.75 | $21.85 | $21.39 | 200 |
| 2021-10-21 | $21.98 | $21.98 | $21.98 | $21.98 | $21.52 | 100 |
| 2021-10-20 | $21.89 | $21.89 | $21.80 | $21.80 | $21.34 | 220 |
| 2021-10-19 | $21.98 | $21.98 | $21.98 | $21.98 | $21.52 | 0 |
| 2021-10-18 | $21.97 | $21.98 | $21.97 | $21.98 | $21.52 | 200 |
| 2021-10-15 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2021-10-14 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2021-10-13 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2021-10-12 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2021-10-11 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2021-10-08 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2021-10-07 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2021-10-06 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2021-10-05 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2021-10-04 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2021-10-01 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 1 |
| 2021-09-30 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2021-09-29 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2021-09-28 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
| 2021-09-27 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 5,801 |
| 2021-09-24 | $21.99 | $21.99 | $21.99 | $21.99 | $21.53 | 25 |
| 2021-09-23 | $21.99 | $21.99 | $21.99 | $21.99 | $21.53 | 275 |
| 2021-09-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.53 | 200 |
| 2021-09-21 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 0 |
| 2021-09-20 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 0 |
| 2021-09-17 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 1 |
| 2021-09-16 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 202 |
| 2021-09-15 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 3 |
| 2021-09-14 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 0 |
| 2021-09-13 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 4,966 |
| 2021-09-10 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 0 |
| 2021-09-09 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 0 |
| 2021-09-08 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 0 |
| 2021-09-07 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 100 |
| 2021-09-03 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 0 |
| 2021-09-02 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 0 |
| 2021-09-01 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 68 |
| 2021-08-31 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 25 |
| 2021-08-30 | $21.11 | $21.11 | $21.11 | $21.11 | $20.66 | 4,121 |
| 2021-08-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.41 | 1,400 |
| 2021-08-26 | $21.11 | $21.11 | $21.11 | $21.11 | $20.51 | 50 |
| 2021-08-25 | $21.11 | $21.11 | $21.11 | $21.11 | $20.51 | 0 |
| 2021-08-24 | $21.11 | $21.11 | $21.11 | $21.11 | $20.51 | 0 |
| 2021-08-23 | $21.11 | $21.11 | $21.11 | $21.11 | $20.51 | 500 |
| 2021-08-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.41 | 50 |
| 2021-08-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.41 | 300 |
| 2021-08-18 | $21.25 | $21.50 | $21.25 | $21.50 | $20.89 | 1,020 |
| 2021-08-17 | $21.10 | $21.15 | $21.10 | $21.15 | $20.55 | 1,000 |
| 2021-08-16 | $22.15 | $22.15 | $21.11 | $21.11 | $20.51 | 1,352 |
| 2021-08-13 | $22.10 | $22.10 | $22.10 | $22.10 | $21.48 | 0 |
| 2021-08-12 | $22.10 | $22.10 | $22.10 | $22.10 | $21.48 | 0 |
| 2021-08-11 | $22.10 | $22.10 | $22.10 | $22.10 | $21.48 | 100 |
| 2021-08-10 | $21.11 | $21.11 | $20.90 | $20.90 | $20.31 | 420 |
| 2021-08-09 | $21.05 | $21.25 | $21.00 | $21.25 | $20.65 | 4,448 |
| 2021-08-06 | $21.15 | $21.15 | $21.15 | $21.15 | $20.55 | 0 |
| 2021-08-05 | $21.15 | $21.15 | $21.15 | $21.15 | $20.55 | 0 |
| 2021-08-04 | $21.15 | $21.15 | $21.15 | $21.15 | $20.55 | 0 |
| 2021-08-03 | $21.15 | $21.15 | $21.15 | $21.15 | $20.55 | 0 |
| 2021-08-02 | $21.15 | $21.15 | $21.15 | $21.15 | $20.55 | 10 |
| 2021-07-30 | $21.15 | $21.15 | $21.15 | $21.15 | $20.55 | 3 |
| 2021-07-29 | $21.15 | $21.15 | $21.11 | $21.15 | $20.55 | 14,939 |
| 2021-07-28 | $21.50 | $21.50 | $21.50 | $21.50 | $20.89 | 0 |
| 2021-07-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.89 | 115 |
| 2021-07-26 | $21.50 | $21.50 | $21.05 | $21.07 | $20.47 | 4,772 |
| 2021-07-23 | $21.95 | $21.95 | $21.95 | $21.95 | $21.33 | 0 |
| 2021-07-22 | $21.95 | $21.95 | $21.95 | $21.95 | $21.33 | 0 |
| 2021-07-21 | $21.95 | $21.95 | $21.95 | $21.95 | $21.33 | 0 |
| 2021-07-20 | $21.95 | $21.95 | $21.95 | $21.95 | $21.33 | 0 |
| 2021-07-19 | $21.95 | $21.95 | $21.95 | $21.95 | $21.33 | 0 |
| 2021-07-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.33 | 0 |
| 2021-07-15 | $21.95 | $21.95 | $21.95 | $21.95 | $21.33 | 0 |
| 2021-07-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.33 | 101 |
| 2021-07-13 | $21.94 | $21.94 | $21.94 | $21.94 | $21.32 | 0 |
| 2021-07-12 | $21.94 | $21.94 | $21.94 | $21.94 | $21.32 | 0 |
| 2021-07-09 | $21.94 | $21.94 | $21.94 | $21.94 | $21.32 | 0 |
| 2021-07-08 | $21.94 | $21.94 | $21.94 | $21.94 | $21.32 | 150 |
| 2021-07-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.38 | 250 |
| 2021-07-06 | $21.99 | $21.99 | $21.99 | $21.99 | $21.37 | 0 |
| 2021-07-02 | $21.99 | $21.99 | $21.99 | $21.99 | $21.37 | 0 |
| 2021-07-01 | $21.99 | $21.99 | $21.99 | $21.99 | $21.37 | 0 |
| 2021-06-30 | $21.99 | $21.99 | $21.99 | $21.99 | $21.37 | 100 |
| 2021-06-29 | $21.51 | $21.51 | $21.51 | $21.51 | $20.90 | 200 |
| 2021-06-28 | $21.50 | $22.00 | $21.50 | $22.00 | $21.38 | 387 |
| 2021-06-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.38 | 0 |
| 2021-06-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.38 | 0 |
| 2021-06-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.38 | 0 |
| 2021-06-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.38 | 0 |
| 2021-06-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.38 | 0 |
| 2021-06-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.38 | 0 |
| 2021-06-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.38 | 0 |
| 2021-06-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.38 | 200 |
| 2021-06-15 | $21.96 | $21.96 | $21.96 | $21.96 | $21.34 | 103 |
| 2021-06-14 | $20.85 | $20.85 | $20.85 | $20.85 | $20.26 | 150 |
| 2021-06-11 | $21.40 | $21.40 | $21.40 | $21.40 | $20.80 | 0 |
| 2021-06-10 | $21.40 | $21.40 | $21.40 | $21.40 | $20.80 | 0 |
| 2021-06-09 | $21.40 | $21.40 | $21.40 | $21.40 | $20.80 | 500 |
| 2021-06-08 | $20.81 | $20.81 | $20.81 | $20.81 | $20.22 | 0 |
| 2021-06-07 | $20.81 | $20.81 | $20.81 | $20.81 | $20.22 | 1,000 |
| 2021-06-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.38 | 0 |
| 2021-06-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.38 | 0 |
| 2021-06-02 | $20.75 | $22.50 | $20.75 | $22.00 | $21.38 | 1,100 |
| 2021-06-01 | $21.00 | $21.00 | $20.80 | $20.80 | $20.21 | 400 |
| 2021-05-28 | $21.00 | $21.70 | $20.80 | $21.70 | $21.09 | 837 |
| 2021-05-27 | $20.83 | $20.85 | $20.83 | $20.83 | $20.10 | 3,430 |
| 2021-05-26 | $21.50 | $21.50 | $21.50 | $21.50 | $20.74 | 0 |
| 2021-05-25 | $21.30 | $21.50 | $21.30 | $21.50 | $20.74 | 210 |
| 2021-05-24 | $20.82 | $20.82 | $20.82 | $20.82 | $20.09 | 1,600 |
| 2021-05-21 | $21.00 | $21.00 | $20.80 | $20.80 | $20.07 | 939 |
| 2021-05-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.26 | 251 |
| 2021-05-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.26 | 0 |
| 2021-05-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.26 | 0 |
| 2021-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.26 | 0 |
| 2021-05-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.26 | 1,450 |
| 2021-05-13 | $20.60 | $20.60 | $20.60 | $20.60 | $19.88 | 0 |
| 2021-05-12 | $20.60 | $20.60 | $20.60 | $20.60 | $19.88 | 0 |
| 2021-05-11 | $20.60 | $20.60 | $20.60 | $20.60 | $19.88 | 0 |
| 2021-05-10 | $20.70 | $20.70 | $20.55 | $20.60 | $19.88 | 1,100 |
| 2021-05-07 | $20.52 | $20.52 | $20.52 | $20.52 | $19.80 | 0 |
| 2021-05-06 | $20.70 | $20.70 | $20.52 | $20.52 | $19.80 | 17,938 |
| 2021-05-05 | $20.83 | $20.83 | $20.62 | $20.62 | $19.90 | 4,100 |
| 2021-05-04 | $20.62 | $20.62 | $20.62 | $20.62 | $19.90 | 1,500 |
| 2021-05-03 | $20.83 | $20.83 | $20.83 | $20.83 | $20.10 | 0 |
| 2021-04-30 | $20.83 | $20.83 | $20.83 | $20.83 | $20.10 | 100 |
| 2021-04-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.17 | 0 |
| 2021-04-28 | $21.00 | $21.00 | $20.80 | $20.90 | $20.17 | 1,004 |
| 2021-04-27 | $20.50 | $20.50 | $20.50 | $20.50 | $19.78 | 3,600 |
| 2021-04-26 | $20.34 | $20.50 | $20.34 | $20.50 | $19.78 | 1,696 |
| 2021-04-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.26 | 696 |
| 2021-04-22 | $20.50 | $20.70 | $20.25 | $20.25 | $19.54 | 9,002 |
| 2021-04-21 | $20.20 | $20.25 | $20.05 | $20.25 | $19.54 | 2,563 |
| 2021-04-20 | $20.25 | $20.25 | $20.25 | $20.25 | $19.54 | 3,000 |
| 2021-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.30 | 1,650 |
| 2021-04-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.30 | 0 |
| 2021-04-15 | $20.50 | $20.50 | $20.00 | $20.00 | $19.30 | 357 |
| 2021-04-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.30 | 3,130 |
| 2021-04-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.20 | 1,500 |
| 2021-04-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.20 | 800 |
| 2021-04-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.20 | 0 |
| 2021-04-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.20 | 0 |
| 2021-04-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.20 | 800 |
| 2021-04-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.20 | 50 |
| 2021-04-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.20 | 1,000 |
| 2021-04-01 | $19.98 | $19.98 | $19.98 | $19.98 | $19.28 | 100 |
| 2021-03-31 | $19.85 | $19.85 | $19.85 | $19.85 | $19.15 | 0 |
| 2021-03-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.15 | 0 |
| 2021-03-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.15 | 100 |
| 2021-03-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.30 | 0 |
| 2021-03-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.30 | 0 |
| 2021-03-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.30 | 0 |
| 2021-03-23 | $19.73 | $20.00 | $19.60 | $20.00 | $19.30 | 1,192 |
| 2021-03-22 | $20.00 | $20.00 | $20.00 | $20.00 | $19.30 | 0 |
| 2021-03-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.30 | 0 |
| 2021-03-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.30 | 10 |
| 2021-03-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.30 | 1 |
| 2021-03-16 | $19.50 | $20.00 | $19.50 | $20.00 | $19.30 | 510 |
| 2021-03-15 | $20.50 | $20.50 | $19.50 | $19.50 | $18.81 | 561 |
| 2021-03-12 | $19.50 | $22.00 | $19.50 | $22.00 | $21.23 | 1,100 |
| 2021-03-11 | $19.50 | $19.50 | $19.50 | $19.50 | $18.81 | 0 |
| 2021-03-10 | $19.50 | $19.50 | $19.50 | $19.50 | $18.81 | 200 |
| 2021-03-09 | $19.50 | $19.50 | $19.50 | $19.50 | $18.81 | 1,000 |
| 2021-03-08 | $19.25 | $19.30 | $19.25 | $19.30 | $18.62 | 1,050 |
| 2021-03-05 | $19.50 | $19.50 | $19.50 | $19.50 | $18.81 | 0 |
| 2021-03-04 | $19.50 | $19.50 | $19.50 | $19.50 | $18.81 | 0 |
| 2021-03-03 | $19.47 | $19.50 | $19.00 | $19.50 | $18.81 | 9,143 |
| 2021-03-02 | $19.50 | $19.50 | $19.50 | $19.50 | $18.81 | 200 |
| 2021-03-01 | $18.84 | $19.50 | $18.80 | $18.80 | $18.14 | 1,500 |
| 2021-02-26 | $18.99 | $19.00 | $18.99 | $19.00 | $18.33 | 2,345 |
| 2021-02-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.04 | 5,643 |
| 2021-02-24 | $18.85 | $18.85 | $18.85 | $18.85 | $18.04 | 885 |
| 2021-02-23 | $18.85 | $18.85 | $18.85 | $18.85 | $18.04 | 0 |
| 2021-02-22 | $18.85 | $18.85 | $18.85 | $18.85 | $18.04 | 885 |
| 2021-02-19 | $18.85 | $18.85 | $18.85 | $18.85 | $18.04 | 850 |
| 2021-02-18 | $18.95 | $18.95 | $18.95 | $18.95 | $18.14 | 100 |
| 2021-02-17 | $18.95 | $18.95 | $18.95 | $18.95 | $18.14 | 100 |
| 2021-02-16 | $18.64 | $18.93 | $18.64 | $18.93 | $18.12 | 900 |
| 2021-02-12 | $18.93 | $18.95 | $18.93 | $18.95 | $18.14 | 200 |
| 2021-02-11 | $18.95 | $18.95 | $18.95 | $18.95 | $18.14 | 100 |
| 2021-02-10 | $18.49 | $18.95 | $18.49 | $18.95 | $18.14 | 200 |
| 2021-02-09 | $18.25 | $18.25 | $18.25 | $18.25 | $17.47 | 0 |
| 2021-02-08 | $18.10 | $18.25 | $18.10 | $18.25 | $17.47 | 1,300 |
| 2021-02-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.23 | 0 |
| 2021-02-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.23 | 0 |
| 2021-02-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.23 | 0 |
| 2021-02-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.23 | 0 |
| 2021-02-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.23 | 800 |
| 2021-01-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.23 | 300 |
| 2021-01-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.23 | 300 |
| 2021-01-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.23 | 500 |
| 2021-01-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.23 | 400 |
| 2021-01-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.23 | 1,300 |
| 2021-01-22 | $17.93 | $17.93 | $17.93 | $17.93 | $17.16 | 0 |
| 2021-01-21 | $17.93 | $17.93 | $17.93 | $17.93 | $17.16 | 1 |
| 2021-01-20 | $17.93 | $17.93 | $17.93 | $17.93 | $17.16 | 0 |
| 2021-01-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.13 | 307 |
| 2021-01-15 | $17.90 | $17.90 | $17.90 | $17.90 | $17.13 | 0 |
| 2021-01-14 | $17.80 | $17.80 | $17.80 | $17.80 | $17.04 | 2,800 |
| 2021-01-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.04 | 0 |
| 2021-01-12 | $17.78 | $17.80 | $17.78 | $17.80 | $17.04 | 2,800 |
| 2021-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.23 | 100 |
| 2021-01-08 | $17.99 | $17.99 | $17.99 | $17.99 | $17.22 | 0 |
| 2021-01-07 | $17.99 | $17.99 | $17.99 | $17.99 | $17.22 | 1 |
| 2021-01-06 | $17.15 | $17.99 | $17.10 | $17.99 | $17.22 | 16,776 |
| 2021-01-05 | $17.09 | $17.09 | $17.09 | $17.09 | $16.36 | 800 |
| 2021-01-04 | $17.25 | $17.25 | $17.25 | $17.25 | $16.51 | 1 |
| 2020-12-31 | $17.25 | $17.25 | $17.25 | $17.25 | $16.51 | 100 |
| 2020-12-30 | $17.04 | $17.04 | $17.04 | $17.04 | $16.31 | 100 |
| 2020-12-29 | $17.25 | $17.25 | $17.00 | $17.00 | $16.27 | 1,400 |
| 2020-12-28 | $17.14 | $17.25 | $17.14 | $17.20 | $16.46 | 1,903 |
| 2020-12-24 | $17.20 | $17.20 | $17.20 | $17.20 | $16.46 | 0 |
| 2020-12-23 | $17.06 | $17.50 | $17.06 | $17.20 | $16.46 | 1,903 |
| 2020-12-22 | $18.00 | $18.00 | $16.80 | $16.80 | $16.08 | 5,000 |
| 2020-12-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.23 | 13 |
| 2020-12-18 | $18.50 | $18.50 | $18.00 | $18.00 | $17.23 | 1,630 |
| 2020-12-17 | $18.99 | $18.99 | $18.99 | $18.99 | $18.17 | 276 |
| 2020-12-16 | $17.15 | $18.00 | $17.15 | $18.00 | $17.23 | 1,727 |
| 2020-12-15 | $18.00 | $18.50 | $17.50 | $18.50 | $17.71 | 1,203 |
| 2020-12-14 | $18.00 | $18.45 | $18.00 | $18.45 | $17.66 | 550 |
| 2020-12-11 | $17.50 | $17.50 | $17.50 | $17.50 | $16.75 | 3,000 |
| 2020-12-10 | $17.04 | $17.51 | $17.04 | $17.50 | $16.75 | 2,000 |
| 2020-12-09 | $17.50 | $17.50 | $17.50 | $17.50 | $16.75 | 0 |
| 2020-12-08 | $17.50 | $17.50 | $17.50 | $17.50 | $16.75 | 2,000 |
| 2020-12-07 | $17.50 | $17.50 | $17.00 | $17.50 | $16.75 | 501 |
| 2020-12-04 | $18.25 | $18.25 | $18.25 | $18.25 | $17.47 | 0 |
| 2020-12-03 | $18.25 | $18.25 | $18.25 | $18.25 | $17.47 | 0 |
| 2020-12-02 | $18.25 | $18.25 | $18.25 | $18.25 | $17.47 | 0 |
| 2020-12-01 | $18.25 | $18.25 | $18.25 | $18.25 | $17.47 | 0 |
| 2020-11-30 | $17.50 | $18.25 | $17.00 | $18.25 | $17.47 | 600 |
| 2020-11-27 | $18.90 | $19.00 | $18.90 | $19.00 | $18.18 | 400 |
| 2020-11-25 | $17.50 | $17.50 | $17.50 | $17.50 | $16.61 | 100 |
| 2020-11-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.61 | 100 |
| 2020-11-23 | $16.80 | $17.50 | $16.80 | $17.50 | $16.61 | 600 |
| 2020-11-20 | $16.99 | $17.50 | $16.99 | $17.50 | $16.61 | 300 |
| 2020-11-19 | $16.80 | $16.90 | $16.80 | $16.90 | $16.04 | 1,150 |
| 2020-11-18 | $16.80 | $16.98 | $16.80 | $16.80 | $15.95 | 5,501 |
| 2020-11-17 | $17.88 | $17.88 | $17.88 | $17.88 | $16.97 | 138 |
| 2020-11-16 | $17.28 | $17.28 | $17.28 | $17.28 | $16.40 | 400 |
| 2020-11-13 | $16.80 | $16.80 | $16.80 | $16.80 | $15.95 | 500 |
| 2020-11-12 | $18.90 | $19.00 | $16.75 | $16.75 | $15.90 | 2,780 |
| 2020-11-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.09 | 0 |
| 2020-11-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.09 | 0 |
| 2020-11-09 | $17.25 | $18.00 | $16.50 | $18.00 | $17.09 | 500 |
| 2020-11-06 | $17.50 | $17.50 | $17.50 | $17.50 | $16.61 | 0 |
| 2020-11-05 | $17.00 | $17.50 | $17.00 | $17.50 | $16.61 | 500 |
| 2020-11-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.66 | 0 |
| 2020-11-03 | $16.50 | $16.50 | $16.50 | $16.50 | $15.66 | 0 |
| 2020-11-02 | $16.50 | $16.50 | $16.50 | $16.50 | $15.66 | 0 |
| 2020-10-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.66 | 0 |
| 2020-10-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.66 | 0 |
| 2020-10-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.66 | 37 |
| 2020-10-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.66 | 0 |
| 2020-10-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.66 | 0 |
| 2020-10-23 | $16.50 | $16.50 | $16.50 | $16.50 | $15.66 | 0 |
| 2020-10-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.66 | 0 |
| 2020-10-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.66 | 0 |
| 2020-10-20 | $16.25 | $16.50 | $16.25 | $16.50 | $15.66 | 248 |
| 2020-10-19 | $16.01 | $16.50 | $16.00 | $16.50 | $15.66 | 540 |
| 2020-10-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
| 2020-10-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 4,363 |
| 2020-10-14 | $17.75 | $17.75 | $15.50 | $15.75 | $14.95 | 1,401 |
| 2020-10-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.09 | 0 |
| 2020-10-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.09 | 0 |
| 2020-10-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.09 | 0 |
| 2020-10-08 | $18.01 | $18.01 | $18.00 | $18.00 | $17.09 | 500 |
| 2020-10-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.09 | 0 |
| 2020-10-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.09 | 0 |
| 2020-10-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.09 | 0 |
| 2020-10-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.09 | 186 |
| 2020-10-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.09 | 0 |
| 2020-09-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.09 | 200 |
| 2020-09-29 | $17.75 | $17.75 | $17.75 | $17.75 | $16.85 | 1,200 |
| 2020-09-28 | $17.25 | $17.25 | $17.25 | $17.25 | $16.38 | 300 |
| 2020-09-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 0 |
| 2020-09-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 782 |
| 2020-09-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 100 |
| 2020-09-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 0 |
| 2020-09-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 100 |
| 2020-09-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 250 |
| 2020-09-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 326 |
| 2020-09-16 | $16.04 | $16.04 | $16.04 | $16.04 | $15.23 | 0 |
| 2020-09-15 | $15.74 | $16.04 | $15.74 | $16.04 | $15.23 | 7,672 |
| 2020-09-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.71 | 300 |
| 2020-09-11 | $15.50 | $15.50 | $15.25 | $15.25 | $14.48 | 500 |
| 2020-09-10 | $15.26 | $15.26 | $15.26 | $15.26 | $14.49 | 250 |
| 2020-09-09 | $15.10 | $15.10 | $15.10 | $15.10 | $14.33 | 0 |
| 2020-09-08 | $15.10 | $15.10 | $15.10 | $15.10 | $14.33 | 0 |
| 2020-09-04 | $15.10 | $15.10 | $15.10 | $15.10 | $14.33 | 768 |
| 2020-09-03 | $15.50 | $15.50 | $15.50 | $15.50 | $14.71 | 0 |
| 2020-09-02 | $15.50 | $15.50 | $15.50 | $15.50 | $14.71 | 230 |
| 2020-09-01 | $15.50 | $15.50 | $15.50 | $15.50 | $14.71 | 10 |
| 2020-08-31 | $15.50 | $15.50 | $15.50 | $15.50 | $14.71 | 0 |
| 2020-08-28 | $15.50 | $15.50 | $15.50 | $15.50 | $14.57 | 451 |
| 2020-08-27 | $15.33 | $15.33 | $15.33 | $15.33 | $14.41 | 0 |
| 2020-08-26 | $15.33 | $15.33 | $15.33 | $15.33 | $14.41 | 0 |
| 2020-08-25 | $15.33 | $15.33 | $15.33 | $15.33 | $14.41 | 0 |
| 2020-08-24 | $15.33 | $15.33 | $15.33 | $15.33 | $14.41 | 300 |
| 2020-08-21 | $15.75 | $15.75 | $15.75 | $15.75 | $14.80 | 0 |
| 2020-08-20 | $15.75 | $15.75 | $15.75 | $15.75 | $14.80 | 312 |
| 2020-08-19 | $15.75 | $15.75 | $15.75 | $15.75 | $14.80 | 0 |
| 2020-08-18 | $15.75 | $15.75 | $15.75 | $15.75 | $14.80 | 250 |
| 2020-08-17 | $15.33 | $15.33 | $15.33 | $15.33 | $14.41 | 0 |
| 2020-08-14 | $15.33 | $15.33 | $15.33 | $15.33 | $14.41 | 0 |
| 2020-08-13 | $15.33 | $15.33 | $15.33 | $15.33 | $14.41 | 100 |
| 2020-08-12 | $15.95 | $15.95 | $15.95 | $15.95 | $14.99 | 0 |
| 2020-08-11 | $15.95 | $15.95 | $15.95 | $15.95 | $14.99 | 100 |
| 2020-08-10 | $15.92 | $15.92 | $15.92 | $15.92 | $14.96 | 0 |
| 2020-08-07 | $15.92 | $15.92 | $15.92 | $15.92 | $14.96 | 300 |
| 2020-08-06 | $15.95 | $15.95 | $15.95 | $15.95 | $14.99 | 320 |
| 2020-08-05 | $15.35 | $15.35 | $15.35 | $15.35 | $14.43 | 0 |
| 2020-08-04 | $15.35 | $15.35 | $15.35 | $15.35 | $14.43 | 1,300 |
| 2020-08-03 | $15.25 | $15.25 | $15.25 | $15.25 | $14.33 | 5 |
| 2020-07-31 | $15.25 | $15.25 | $15.25 | $15.25 | $14.33 | 0 |
| 2020-07-30 | $15.25 | $15.25 | $15.25 | $15.25 | $14.33 | 0 |
| 2020-07-29 | $15.25 | $15.25 | $15.25 | $15.25 | $14.33 | 0 |
| 2020-07-28 | $15.75 | $16.00 | $15.25 | $15.25 | $14.33 | 6,364 |
| 2020-07-27 | $17.25 | $17.25 | $17.25 | $17.25 | $16.21 | 0 |
| 2020-07-24 | $17.25 | $17.25 | $17.25 | $17.25 | $16.21 | 0 |
| 2020-07-23 | $17.25 | $17.25 | $17.25 | $17.25 | $16.21 | 200 |
| 2020-07-22 | $17.25 | $17.25 | $17.25 | $17.25 | $16.21 | 0 |
| 2020-07-21 | $17.25 | $17.25 | $17.25 | $17.25 | $16.21 | 0 |
| 2020-07-20 | $17.25 | $17.25 | $17.25 | $17.25 | $16.21 | 0 |
| 2020-07-17 | $17.25 | $17.25 | $17.25 | $17.25 | $16.21 | 0 |
| 2020-07-16 | $17.25 | $17.25 | $17.25 | $17.25 | $16.21 | 0 |
| 2020-07-15 | $17.25 | $17.25 | $17.25 | $17.25 | $16.21 | 0 |
| 2020-07-14 | $17.25 | $17.25 | $17.25 | $17.25 | $16.21 | 0 |
| 2020-07-13 | $17.25 | $17.25 | $17.25 | $17.25 | $16.21 | 200 |
| 2020-07-10 | $17.50 | $17.50 | $17.50 | $17.50 | $16.45 | 0 |
| 2020-07-09 | $17.50 | $17.50 | $17.50 | $17.50 | $16.45 | 0 |
| 2020-07-08 | $17.50 | $17.50 | $17.50 | $17.50 | $16.45 | 0 |
| 2020-07-07 | $17.50 | $17.50 | $17.50 | $17.50 | $16.45 | 0 |
| 2020-07-06 | $17.50 | $17.50 | $17.50 | $17.50 | $16.45 | 0 |
| 2020-07-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.45 | 0 |
| 2020-07-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.45 | 0 |
| 2020-06-30 | $17.50 | $17.50 | $17.50 | $17.50 | $16.45 | 0 |
| 2020-06-29 | $17.50 | $17.50 | $17.50 | $17.50 | $16.45 | 0 |
| 2020-06-26 | $15.51 | $17.50 | $15.51 | $17.50 | $16.45 | 250 |
| 2020-06-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 0 |
| 2020-06-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 1 |
| 2020-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 150 |
| 2020-06-22 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 0 |
| 2020-06-19 | $18.50 | $18.50 | $15.52 | $18.00 | $16.92 | 700 |
| 2020-06-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.86 | 31 |
| 2020-06-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.86 | 100 |
| 2020-06-16 | $17.96 | $18.00 | $17.96 | $18.00 | $16.92 | 2,090 |
| 2020-06-15 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 303 |
| 2020-06-12 | $17.71 | $17.71 | $17.71 | $17.71 | $16.65 | 100 |
| 2020-06-11 | $18.25 | $18.25 | $18.25 | $18.25 | $17.15 | 30 |
| 2020-06-10 | $18.25 | $18.25 | $18.25 | $18.25 | $17.15 | 227 |
| 2020-06-09 | $18.25 | $18.25 | $18.25 | $18.25 | $17.15 | 30 |
| 2020-06-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.15 | 700 |
| 2020-06-05 | $17.50 | $17.50 | $17.50 | $17.50 | $16.45 | 896 |
| 2020-06-04 | $17.50 | $17.50 | $17.50 | $17.50 | $16.45 | 154 |
| 2020-06-03 | $17.00 | $17.00 | $17.00 | $17.00 | $15.98 | 0 |
| 2020-06-02 | $17.00 | $17.00 | $17.00 | $17.00 | $15.98 | 0 |
| 2020-06-01 | $16.96 | $17.00 | $16.96 | $17.00 | $15.98 | 1,429 |
| 2020-05-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.04 | 1,846 |
| 2020-05-28 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 0 |
| 2020-05-27 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 0 |
| 2020-05-26 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 0 |
| 2020-05-22 | $15.30 | $16.00 | $15.30 | $16.00 | $14.89 | 5,592 |
| 2020-05-21 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 0 |
| 2020-05-20 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 20 |
| 2020-05-19 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 150 |
| 2020-05-18 | $15.32 | $15.32 | $15.30 | $15.30 | $14.24 | 600 |
| 2020-05-15 | $15.31 | $15.31 | $15.31 | $15.31 | $14.25 | 201 |
| 2020-05-14 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-05-13 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 23 |
| 2020-05-12 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-05-11 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-05-08 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-05-07 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-05-06 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 2 |
| 2020-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-04-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-04-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-04-24 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-04-23 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-04-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-04-21 | $16.49 | $16.50 | $16.49 | $16.50 | $15.36 | 868 |
| 2020-04-20 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 100 |
| 2020-04-17 | $15.50 | $15.50 | $15.50 | $15.50 | $14.43 | 0 |
| 2020-04-16 | $15.50 | $15.50 | $15.50 | $15.50 | $14.43 | 1,000 |
| 2020-04-15 | $15.25 | $15.25 | $15.25 | $15.25 | $14.20 | 426 |
| 2020-04-14 | $15.10 | $15.10 | $15.10 | $15.10 | $14.06 | 150 |
| 2020-04-13 | $15.10 | $15.10 | $15.10 | $15.10 | $14.06 | 150 |
| 2020-04-09 | $16.00 | $16.00 | $15.10 | $15.10 | $14.06 | 450 |
| 2020-04-08 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 0 |
| 2020-04-07 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 0 |
| 2020-04-06 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 0 |
| 2020-04-03 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 800 |
| 2020-04-02 | $15.02 | $15.02 | $15.02 | $15.02 | $13.98 | 0 |
| 2020-04-01 | $15.02 | $15.02 | $15.02 | $15.02 | $13.98 | 0 |
| 2020-03-31 | $15.02 | $15.02 | $15.02 | $15.02 | $13.98 | 250 |
| 2020-03-30 | $15.22 | $15.22 | $15.02 | $15.02 | $13.98 | 800 |
| 2020-03-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-03-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-03-25 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 0 |
| 2020-03-24 | $16.50 | $16.50 | $16.50 | $16.50 | $15.36 | 8,450 |
| 2020-03-23 | $15.05 | $15.05 | $15.02 | $15.02 | $13.98 | 423 |
| 2020-03-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.43 | 0 |
| 2020-03-19 | $15.50 | $15.50 | $15.50 | $15.50 | $14.43 | 250 |
| 2020-03-18 | $17.00 | $17.00 | $15.25 | $15.25 | $14.20 | 380 |
| 2020-03-17 | $15.55 | $15.55 | $15.55 | $15.55 | $14.48 | 201 |
| 2020-03-16 | $17.00 | $17.00 | $17.00 | $17.00 | $15.83 | 100 |
| 2020-03-13 | $17.00 | $17.00 | $17.00 | $17.00 | $15.83 | 106 |
| 2020-03-12 | $18.50 | $18.50 | $17.00 | $17.00 | $15.83 | 1,100 |
| 2020-03-11 | $19.30 | $19.30 | $19.30 | $19.30 | $17.97 | 200 |
| 2020-03-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.22 | 0 |
| 2020-03-09 | $18.50 | $18.50 | $17.46 | $18.50 | $17.22 | 614 |
| 2020-03-06 | $19.64 | $19.64 | $19.64 | $19.64 | $18.28 | 0 |
| 2020-03-05 | $19.39 | $19.64 | $19.39 | $19.64 | $18.28 | 300 |
| 2020-03-04 | $18.70 | $18.70 | $18.70 | $18.70 | $17.41 | 200 |
| 2020-03-03 | $19.10 | $19.10 | $19.00 | $19.00 | $17.69 | 1,050 |
| 2020-03-02 | $19.20 | $19.20 | $19.20 | $19.20 | $17.87 | 0 |
| 2020-02-28 | $19.20 | $19.20 | $19.20 | $19.20 | $17.87 | 0 |
| 2020-02-27 | $19.20 | $19.20 | $19.20 | $19.20 | $17.73 | 0 |
| 2020-02-26 | $19.20 | $19.20 | $19.20 | $19.20 | $17.73 | 0 |
| 2020-02-25 | $19.20 | $19.20 | $19.20 | $19.20 | $17.73 | 0 |
| 2020-02-24 | $19.20 | $19.20 | $19.20 | $19.20 | $17.73 | 1,000 |
| 2020-02-21 | $19.16 | $19.16 | $19.16 | $19.16 | $17.69 | 2,500 |
| 2020-02-20 | $19.50 | $19.50 | $19.50 | $19.50 | $18.01 | 0 |
| 2020-02-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.01 | 0 |
| 2020-02-18 | $19.35 | $20.45 | $19.35 | $19.50 | $18.01 | 4,914 |
| 2020-02-14 | $19.35 | $19.35 | $19.35 | $19.35 | $17.87 | 0 |
| 2020-02-13 | $19.35 | $19.35 | $19.35 | $19.35 | $17.87 | 0 |
| 2020-02-12 | $19.35 | $19.35 | $19.35 | $19.35 | $17.87 | 200 |
| 2020-02-11 | $19.10 | $19.10 | $19.10 | $19.10 | $17.64 | 2,000 |
| 2020-02-10 | $19.06 | $19.06 | $19.06 | $19.06 | $17.60 | 0 |
| 2020-02-07 | $19.06 | $19.06 | $19.06 | $19.06 | $17.60 | 0 |
| 2020-02-06 | $19.06 | $19.06 | $19.06 | $19.06 | $17.60 | 150 |
| 2020-02-04 | $19.31 | $19.40 | $19.06 | $19.06 | $17.60 | 6,500 |
| 2020-02-03 | $19.75 | $19.75 | $19.75 | $19.75 | $18.24 | 0 |
| 2020-01-31 | $19.75 | $19.75 | $19.75 | $19.75 | $18.24 | 0 |
| 2020-01-29 | $19.99 | $19.99 | $19.75 | $19.75 | $18.24 | 200 |
| 2020-01-28 | $19.75 | $19.75 | $19.75 | $19.75 | $18.24 | 100 |
| 2020-01-27 | $19.75 | $19.75 | $19.75 | $19.75 | $18.24 | 150 |
| 2020-01-24 | $19.29 | $19.29 | $19.29 | $19.29 | $17.81 | 0 |
| 2020-01-23 | $19.29 | $19.29 | $19.29 | $19.29 | $17.81 | 0 |
| 2020-01-22 | $19.29 | $19.29 | $19.29 | $19.29 | $17.81 | 0 |
| 2020-01-21 | $19.29 | $19.29 | $19.29 | $19.29 | $17.81 | 600 |
| 2020-01-17 | $20.50 | $20.50 | $20.50 | $20.50 | $18.93 | 0 |
| 2020-01-16 | $20.50 | $20.50 | $20.50 | $20.50 | $18.93 | 4 |
| 2020-01-15 | $20.50 | $20.50 | $20.50 | $20.50 | $18.93 | 0 |
| 2020-01-14 | $20.50 | $20.50 | $20.50 | $20.50 | $18.93 | 0 |
| 2020-01-13 | $20.50 | $20.50 | $20.50 | $20.50 | $18.93 | 0 |
| 2020-01-10 | $20.50 | $20.50 | $20.50 | $20.50 | $18.93 | 0 |
| 2020-01-09 | $20.50 | $20.50 | $20.50 | $20.50 | $18.93 | 0 |
| 2020-01-08 | $20.50 | $20.50 | $20.50 | $20.50 | $18.93 | 0 |
| 2020-01-07 | $20.50 | $20.50 | $20.50 | $20.50 | $18.93 | 0 |
| 2020-01-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.93 | 589 |
| 2020-01-03 | $19.40 | $19.40 | $19.40 | $19.40 | $17.91 | 3,486 |
| 2020-01-02 | $19.33 | $19.33 | $19.33 | $19.33 | $17.85 | 2,213 |
| 2019-12-31 | $19.40 | $19.40 | $19.29 | $19.40 | $17.91 | 1,896 |
| 2019-12-30 | $19.35 | $19.35 | $19.35 | $19.35 | $17.87 | 0 |
| 2019-12-27 | $19.35 | $19.35 | $19.35 | $19.35 | $17.87 | 0 |
| 2019-12-26 | $19.35 | $19.35 | $19.35 | $19.35 | $17.87 | 0 |
| 2019-12-24 | $19.35 | $19.35 | $19.35 | $19.35 | $17.87 | 517 |
| 2019-12-23 | $19.31 | $19.31 | $19.31 | $19.31 | $17.83 | 0 |
| 2019-12-20 | $19.31 | $19.31 | $19.31 | $19.31 | $17.83 | 2,157 |
| 2019-12-19 | $19.85 | $19.85 | $19.85 | $19.85 | $18.33 | 100 |
| 2019-12-18 | $19.85 | $19.85 | $19.85 | $19.85 | $18.33 | 0 |
| 2019-12-17 | $19.85 | $19.85 | $19.85 | $19.85 | $18.33 | 100 |
| 2019-12-16 | $19.50 | $19.50 | $19.30 | $19.31 | $17.83 | 8,247 |
| 2019-12-13 | $19.26 | $19.26 | $19.26 | $19.26 | $17.79 | 3 |
| 2019-12-12 | $19.26 | $19.26 | $19.26 | $19.26 | $17.79 | 800 |
| 2019-12-11 | $19.50 | $19.50 | $19.26 | $19.26 | $17.79 | 1,100 |
| 2019-12-10 | $19.60 | $19.60 | $19.30 | $19.30 | $17.82 | 896 |
| 2019-12-09 | $19.26 | $19.26 | $19.26 | $19.26 | $17.79 | 0 |
| 2019-12-06 | $19.26 | $19.26 | $19.26 | $19.26 | $17.79 | 0 |
| 2019-12-05 | $19.26 | $19.26 | $19.26 | $19.26 | $17.79 | 0 |
| 2019-12-04 | $19.26 | $19.26 | $19.26 | $19.26 | $17.79 | 509 |
| 2019-12-03 | $19.30 | $19.30 | $19.30 | $19.30 | $17.82 | 1,490 |
| 2019-12-02 | $19.31 | $20.49 | $19.26 | $19.26 | $17.79 | 13,693 |
| 2019-11-29 | $19.27 | $19.27 | $19.27 | $19.27 | $17.79 | 436 |
| 2019-11-27 | $19.41 | $19.50 | $19.30 | $19.30 | $17.68 | 1,045 |
| 2019-11-26 | $19.66 | $19.66 | $19.42 | $19.42 | $17.79 | 562 |
| 2019-11-25 | $19.31 | $19.31 | $19.31 | $19.31 | $17.69 | 0 |
| 2019-11-22 | $19.31 | $19.31 | $19.31 | $19.31 | $17.69 | 0 |
| 2019-11-21 | $19.31 | $19.94 | $19.30 | $19.31 | $17.69 | 7,205 |
| 2019-11-20 | $21.00 | $21.00 | $19.30 | $19.30 | $17.68 | 8,488 |
| 2019-11-19 | $21.50 | $21.50 | $21.50 | $21.50 | $19.70 | 0 |
| 2019-11-18 | $21.50 | $21.50 | $21.50 | $21.50 | $19.70 | 0 |
| 2019-11-15 | $21.00 | $21.50 | $20.74 | $21.50 | $19.70 | 649 |
| 2019-11-14 | $20.75 | $20.75 | $20.75 | $20.75 | $19.01 | 500 |
| 2019-11-13 | $19.26 | $19.26 | $19.26 | $19.26 | $17.64 | 194 |
| 2019-11-12 | $20.75 | $20.75 | $20.75 | $20.75 | $19.01 | 0 |
| 2019-11-11 | $20.75 | $20.75 | $20.75 | $20.75 | $19.01 | 0 |
| 2019-11-08 | $20.75 | $20.75 | $20.75 | $20.75 | $19.01 | 0 |
| 2019-11-07 | $20.75 | $20.75 | $20.75 | $20.75 | $19.01 | 0 |
| 2019-11-06 | $20.50 | $20.75 | $20.50 | $20.75 | $19.01 | 1,600 |
| 2019-11-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 25 |
| 2019-11-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 0 |
| 2019-11-01 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 0 |
| 2019-10-31 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 0 |
| 2019-10-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 0 |
| 2019-10-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 0 |
| 2019-10-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 120 |
| 2019-10-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 0 |
| 2019-10-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 0 |
| 2019-10-23 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 1 |
| 2019-10-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 0 |
| 2019-10-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 0 |
| 2019-10-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 0 |
| 2019-10-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 0 |
| 2019-10-16 | $20.85 | $21.00 | $20.85 | $21.00 | $19.24 | 800 |
| 2019-10-15 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-10-14 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 200 |
| 2019-10-11 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-10-10 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-10-09 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-10-08 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-10-07 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-10-04 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-10-03 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-10-02 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 20 |
| 2019-10-01 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-09-30 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-09-27 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-09-26 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-09-25 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-09-24 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-09-23 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 0 |
| 2019-09-20 | $20.90 | $20.90 | $20.25 | $20.25 | $18.55 | 350 |
| 2019-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 0 |
| 2019-09-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 18 |
| 2019-09-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.24 | 0 |
| 2019-09-16 | $21.00 | $21.00 | $20.80 | $21.00 | $19.24 | 941 |
| 2019-09-13 | $21.64 | $21.64 | $21.64 | $21.64 | $19.82 | 6 |
| 2019-09-12 | $21.64 | $21.64 | $21.64 | $21.64 | $19.82 | 0 |
| 2019-09-11 | $21.80 | $21.80 | $21.80 | $21.80 | $19.97 | 0 |
| 2019-09-10 | $21.80 | $21.80 | $21.80 | $21.80 | $19.97 | 0 |
| 2019-09-09 | $21.80 | $21.80 | $21.80 | $21.80 | $19.97 | 0 |
| 2019-09-06 | $21.80 | $21.80 | $21.80 | $21.80 | $19.97 | 0 |
| 2019-09-05 | $21.80 | $21.80 | $21.80 | $21.80 | $19.97 | 0 |
| 2019-09-04 | $21.80 | $21.80 | $21.80 | $21.80 | $19.97 | 0 |
| 2019-09-03 | $21.80 | $21.80 | $21.80 | $21.80 | $19.97 | 49 |
| 2019-08-30 | $21.80 | $21.80 | $21.80 | $21.80 | $19.97 | 0 |
| 2019-08-29 | $21.80 | $21.80 | $21.80 | $21.80 | $19.83 | 0 |
| 2019-08-28 | $21.80 | $21.80 | $21.80 | $21.80 | $19.83 | 0 |
| 2019-08-27 | $21.80 | $21.80 | $21.80 | $21.80 | $19.83 | 0 |
| 2019-08-26 | $21.80 | $21.80 | $21.80 | $21.80 | $19.83 | 0 |
| 2019-08-23 | $21.80 | $21.80 | $21.80 | $21.80 | $19.83 | 102 |
| 2019-08-22 | $20.48 | $20.48 | $20.48 | $20.48 | $18.63 | 0 |
| 2019-08-21 | $20.48 | $20.48 | $20.48 | $20.48 | $18.63 | 366 |
| 2019-08-20 | $20.45 | $20.45 | $20.45 | $20.45 | $18.60 | 0 |
| 2019-08-19 | $20.45 | $20.45 | $20.45 | $20.45 | $18.60 | 1,494 |
| 2019-08-15 | $19.80 | $20.50 | $19.80 | $20.48 | $18.63 | 600 |
| 2019-08-14 | $19.80 | $20.50 | $19.80 | $20.48 | $18.63 | 606 |
| 2019-08-13 | $19.20 | $19.70 | $18.75 | $19.70 | $17.92 | 1,633 |
| 2019-08-12 | $20.00 | $20.00 | $19.84 | $19.84 | $18.05 | 450 |
| 2019-08-09 | $20.20 | $20.20 | $20.20 | $20.20 | $18.37 | 100 |
| 2019-08-08 | $20.20 | $20.20 | $20.20 | $20.20 | $18.37 | 0 |
| 2019-08-07 | $20.20 | $20.20 | $20.20 | $20.20 | $18.37 | 100 |
| 2019-08-06 | $20.20 | $20.20 | $20.20 | $20.20 | $18.37 | 100 |
| 2019-08-05 | $20.20 | $20.20 | $20.20 | $20.20 | $18.37 | 100 |
| 2019-08-02 | $20.20 | $20.20 | $20.20 | $20.20 | $18.37 | 200 |
| 2019-08-01 | $20.20 | $20.20 | $20.20 | $20.20 | $18.37 | 200 |
| 2019-07-31 | $20.20 | $20.20 | $20.20 | $20.20 | $18.37 | 200 |
| 2019-07-30 | $20.20 | $20.20 | $20.20 | $20.20 | $18.37 | 200 |
| 2019-07-29 | $20.20 | $20.20 | $20.20 | $20.20 | $18.37 | 200 |
| 2019-07-26 | $20.20 | $20.20 | $20.20 | $20.20 | $18.37 | 0 |
| 2019-07-25 | $20.20 | $20.20 | $20.20 | $20.20 | $18.37 | 167 |
| 2019-07-24 | $21.10 | $21.10 | $21.10 | $21.10 | $19.19 | 0 |
| 2019-07-23 | $21.10 | $21.10 | $21.10 | $21.10 | $19.19 | 0 |
| 2019-07-22 | $21.10 | $21.10 | $21.10 | $21.10 | $19.19 | 0 |
| 2019-07-19 | $21.10 | $21.10 | $21.10 | $21.10 | $19.19 | 0 |
| 2019-07-18 | $20.80 | $21.10 | $20.42 | $21.10 | $19.19 | 4,962 |
| 2019-07-17 | $20.20 | $20.20 | $20.15 | $20.15 | $18.33 | 1,000 |
| 2019-07-16 | $20.50 | $20.50 | $20.50 | $20.50 | $18.65 | 1,000 |
| 2019-07-15 | $20.37 | $20.37 | $20.25 | $20.25 | $18.42 | 1,895 |
| 2019-07-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 0 |
| 2019-07-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 0 |
| 2019-07-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 0 |
| 2019-07-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 0 |
| 2019-07-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 0 |
| 2019-07-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 0 |
| 2019-07-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 200 |
| 2019-07-02 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 0 |
| 2019-07-01 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 200 |
| 2019-06-28 | $20.35 | $20.35 | $20.35 | $20.35 | $18.51 | 0 |
| 2019-06-27 | $20.35 | $20.35 | $20.35 | $20.35 | $18.51 | 0 |
| 2019-06-26 | $20.36 | $20.36 | $20.35 | $20.35 | $18.51 | 2,420 |
| 2019-06-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 0 |
| 2019-06-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 855 |
| 2019-06-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 0 |
| 2019-06-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 201 |
| 2019-06-19 | $21.00 | $21.00 | $20.37 | $20.37 | $18.53 | 1,000 |
| 2019-06-18 | $20.50 | $21.00 | $20.36 | $20.36 | $18.52 | 3,245 |
| 2019-06-17 | $20.50 | $20.50 | $20.50 | $20.50 | $18.65 | 281 |
| 2019-06-14 | $20.31 | $20.31 | $20.31 | $20.31 | $18.47 | 3 |
| 2019-06-13 | $20.31 | $20.31 | $20.31 | $20.31 | $18.47 | 0 |
| 2019-06-12 | $20.31 | $20.31 | $20.31 | $20.31 | $18.47 | 0 |
| 2019-06-11 | $20.31 | $20.31 | $20.31 | $20.31 | $18.47 | 0 |
| 2019-06-06 | $20.31 | $20.31 | $20.31 | $20.31 | $18.47 | 0 |
| 2019-06-05 | $20.31 | $20.31 | $20.31 | $20.31 | $18.47 | 0 |
| 2019-06-04 | $20.31 | $20.31 | $20.31 | $20.31 | $18.47 | 300 |
| 2019-06-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 0 |
| 2019-05-31 | $21.00 | $21.00 | $21.00 | $21.00 | $19.10 | 0 |
| 2019-05-30 | $21.00 | $21.00 | $21.00 | $21.00 | $18.96 | 100 |
| 2019-05-29 | $21.00 | $21.00 | $21.00 | $21.00 | $18.96 | 1,000 |
| 2019-05-28 | $21.80 | $21.80 | $21.80 | $21.80 | $19.68 | 0 |
| 2019-05-24 | $21.69 | $21.80 | $21.69 | $21.80 | $19.68 | 2,420 |
| 2019-05-23 | $20.65 | $20.65 | $20.65 | $20.65 | $18.65 | 0 |
| 2019-05-22 | $20.65 | $20.65 | $20.65 | $20.65 | $18.65 | 1,000 |
| 2019-05-21 | $20.63 | $20.63 | $20.63 | $20.63 | $18.63 | 5,904 |
| 2019-05-20 | $20.66 | $20.66 | $20.66 | $20.66 | $18.65 | 0 |
| 2019-05-17 | $21.30 | $21.30 | $20.60 | $20.66 | $18.66 | 6,904 |
| 2019-05-16 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-05-15 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-05-14 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-05-13 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-05-10 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-05-09 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-05-08 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-05-07 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-05-06 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-05-03 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-05-02 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-05-01 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-04-30 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 5 |
| 2019-04-29 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-04-25 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-04-24 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-04-23 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-04-22 | $21.10 | $21.10 | $21.10 | $21.10 | $19.05 | 0 |
| 2019-04-18 | $21.80 | $22.00 | $21.10 | $21.10 | $19.05 | 832 |
| 2019-04-17 | $21.80 | $21.80 | $21.80 | $21.80 | $19.68 | 0 |
| 2019-04-16 | $21.80 | $21.80 | $21.80 | $21.80 | $19.68 | 25 |
| 2019-04-15 | $21.80 | $21.80 | $21.80 | $21.80 | $19.68 | 25 |
| 2019-04-12 | $21.80 | $21.80 | $21.80 | $21.80 | $19.68 | 13 |
| 2019-04-11 | $21.80 | $21.80 | $21.80 | $21.80 | $19.68 | 0 |
| 2019-04-10 | $21.80 | $21.80 | $21.80 | $21.80 | $19.68 | 0 |
| 2019-04-09 | $21.80 | $21.80 | $21.80 | $21.80 | $19.68 | 0 |
| 2019-04-08 | $21.70 | $21.80 | $21.70 | $21.80 | $19.68 | 390 |
| 2019-04-05 | $21.50 | $21.50 | $21.50 | $21.50 | $19.41 | 200 |
| 2019-04-04 | $21.60 | $21.60 | $20.95 | $20.95 | $18.92 | 9,427 |
| 2019-04-03 | $20.90 | $21.50 | $20.90 | $21.50 | $19.41 | 9,633 |
| 2019-04-02 | $20.50 | $20.50 | $20.50 | $20.50 | $18.51 | 0 |
| 2019-04-01 | $20.50 | $20.50 | $20.50 | $20.50 | $18.51 | 0 |
| 2019-03-29 | $20.50 | $20.50 | $20.50 | $20.50 | $18.51 | 17 |
| 2019-03-28 | $20.50 | $20.50 | $20.50 | $20.50 | $18.51 | 0 |
| 2019-03-27 | $20.50 | $20.50 | $20.50 | $20.50 | $18.51 | 0 |
| 2019-03-26 | $20.50 | $20.50 | $20.50 | $20.50 | $18.51 | 0 |
| 2019-03-25 | $20.50 | $20.50 | $20.50 | $20.50 | $18.51 | 0 |
| 2019-03-22 | $20.50 | $20.50 | $20.50 | $20.50 | $18.51 | 400 |
| 2019-03-21 | $20.25 | $20.25 | $20.25 | $20.25 | $18.28 | 117 |
| 2019-03-20 | $21.00 | $21.00 | $21.00 | $21.00 | $18.96 | 400 |
| 2019-03-19 | $21.00 | $21.00 | $21.00 | $21.00 | $18.96 | 100 |
| 2019-03-18 | $20.50 | $20.50 | $20.50 | $20.50 | $18.51 | 1 |
| 2019-03-15 | $20.46 | $20.50 | $20.46 | $20.50 | $18.51 | 817 |
| 2019-03-14 | $19.85 | $19.85 | $19.85 | $19.85 | $17.92 | 0 |
| 2019-03-13 | $19.85 | $19.85 | $19.85 | $19.85 | $17.92 | 1 |
| 2019-03-12 | $19.85 | $19.85 | $19.85 | $19.85 | $17.92 | 0 |
| 2019-03-11 | $19.85 | $19.85 | $19.85 | $19.85 | $17.92 | 0 |
| 2019-03-08 | $19.85 | $19.85 | $19.85 | $19.85 | $17.92 | 0 |
| 2019-03-07 | $19.85 | $19.85 | $19.85 | $19.85 | $17.92 | 400 |
| 2019-03-06 | $20.01 | $20.01 | $20.00 | $20.00 | $18.06 | 200 |
| 2019-03-05 | $21.00 | $21.00 | $21.00 | $21.00 | $18.96 | 2,500 |
| 2019-03-04 | $20.00 | $20.00 | $20.00 | $20.00 | $18.06 | 1,800 |
| 2019-03-01 | $22.00 | $22.00 | $22.00 | $22.00 | $19.86 | 0 |
| 2019-02-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.73 | 1 |
| 2019-02-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.73 | 0 |
| 2019-02-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.73 | 1,300 |
| 2019-02-25 | $22.50 | $22.50 | $22.50 | $22.50 | $20.17 | 2,500 |
| 2019-02-20 | $20.00 | $20.00 | $20.00 | $20.00 | $17.93 | 290 |
| 2019-02-19 | $20.50 | $20.50 | $20.50 | $20.50 | $18.38 | 1,000 |
| 2019-02-15 | $19.60 | $19.60 | $19.60 | $19.60 | $17.57 | 0 |
| 2019-02-14 | $19.60 | $19.60 | $19.60 | $19.60 | $17.57 | 0 |
| 2019-02-13 | $19.60 | $19.60 | $19.60 | $19.60 | $17.57 | 0 |
| 2019-02-12 | $19.60 | $19.60 | $19.60 | $19.60 | $17.57 | 0 |
| 2019-02-11 | $19.60 | $19.60 | $19.60 | $19.60 | $17.57 | 99 |
| 2019-02-08 | $19.60 | $19.60 | $19.60 | $19.60 | $17.57 | 100 |
| 2019-02-07 | $19.30 | $19.60 | $19.30 | $19.60 | $17.57 | 900 |
| 2019-02-06 | $19.45 | $19.45 | $19.45 | $19.45 | $17.44 | 0 |
| 2019-02-05 | $19.45 | $19.45 | $19.45 | $19.45 | $17.44 | 0 |
| 2019-02-04 | $19.45 | $19.45 | $19.45 | $19.45 | $17.44 | 0 |
| 2019-02-01 | $19.45 | $19.75 | $19.45 | $19.45 | $17.44 | 7,589 |
| 2019-01-31 | $19.47 | $19.75 | $19.25 | $19.25 | $17.26 | 11,357 |
| 2019-01-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.04 | 0 |
| 2019-01-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.04 | 4,643 |
| 2019-01-28 | $19.00 | $19.41 | $18.85 | $19.41 | $17.40 | 4,760 |
| 2019-01-25 | $18.45 | $18.45 | $18.45 | $18.45 | $16.54 | 0 |
| 2019-01-24 | $18.45 | $18.45 | $18.45 | $18.45 | $16.54 | 100 |
| 2019-01-23 | $19.05 | $19.05 | $19.00 | $19.00 | $17.04 | 800 |
| 2019-01-18 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2019-01-17 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2019-01-16 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2019-01-15 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2019-01-14 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2019-01-11 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2019-01-10 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2019-01-09 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2019-01-08 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2019-01-07 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2019-01-04 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2019-01-03 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2018-12-31 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 316 |
| 2018-12-27 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-12-26 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-12-24 | $19.05 | $19.30 | $19.05 | $19.25 | $17.26 | 1,496 |
| 2018-12-21 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-12-20 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-12-18 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-12-17 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 1 |
| 2018-12-14 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 440 |
| 2018-12-13 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-12-12 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-12-11 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 300 |
| 2018-12-10 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-12-07 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-12-04 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-12-03 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 200 |
| 2018-11-30 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-11-29 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 2,000 |
| 2018-11-28 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 1,700 |
| 2018-11-27 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 63 |
| 2018-11-26 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2018-11-21 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2018-11-20 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2018-11-19 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2018-11-16 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2018-11-15 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2018-11-14 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2018-11-13 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2018-11-12 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2018-11-09 | $19.05 | $19.05 | $19.05 | $19.05 | $17.08 | 0 |
| 2018-11-08 | $19.25 | $19.25 | $19.05 | $19.05 | $17.08 | 1,500 |
| 2018-11-07 | $19.15 | $19.15 | $19.15 | $19.15 | $17.17 | 0 |
| 2018-11-06 | $19.15 | $19.15 | $19.15 | $19.15 | $17.17 | 1,450 |
| 2018-11-05 | $19.11 | $19.11 | $19.11 | $19.11 | $17.13 | 1,218 |
| 2018-11-02 | $19.15 | $19.15 | $19.10 | $19.10 | $17.13 | 500 |
| 2018-11-01 | $19.10 | $19.10 | $19.10 | $19.10 | $17.13 | 0 |
| 2018-10-31 | $19.10 | $19.10 | $19.10 | $19.10 | $17.13 | 0 |
| 2018-10-30 | $19.10 | $19.10 | $19.10 | $19.10 | $17.13 | 0 |
| 2018-10-29 | $19.10 | $19.10 | $19.10 | $19.10 | $17.13 | 0 |
| 2018-10-26 | $19.10 | $19.10 | $19.10 | $19.10 | $17.13 | 500 |
| 2018-10-25 | $19.10 | $19.10 | $19.10 | $19.10 | $17.13 | 0 |
| 2018-10-24 | $19.10 | $19.10 | $19.10 | $19.10 | $17.13 | 250 |
| 2018-10-23 | $19.10 | $19.10 | $19.10 | $19.10 | $17.13 | 0 |
| 2018-10-22 | $19.60 | $19.60 | $19.10 | $19.10 | $17.13 | 620 |
| 2018-10-19 | $19.50 | $19.50 | $19.50 | $19.50 | $17.48 | 100 |
| 2018-10-18 | $19.55 | $19.55 | $19.55 | $19.55 | $17.53 | 460 |
| 2018-10-17 | $19.50 | $19.50 | $19.50 | $19.50 | $17.48 | 0 |
| 2018-10-16 | $19.50 | $19.50 | $19.50 | $19.50 | $17.48 | 0 |
| 2018-10-15 | $19.50 | $19.50 | $19.50 | $19.50 | $17.48 | 0 |
| 2018-10-12 | $19.50 | $19.50 | $19.50 | $19.50 | $17.48 | 1,100 |
| 2018-10-11 | $19.90 | $19.90 | $19.90 | $19.90 | $17.84 | 0 |
| 2018-10-10 | $19.90 | $19.90 | $19.90 | $19.90 | $17.84 | 0 |
| 2018-10-09 | $20.00 | $20.00 | $19.90 | $19.90 | $17.84 | 1,000 |
| 2018-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $17.93 | 0 |
| 2018-10-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.93 | 0 |
| 2018-10-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.93 | 0 |
| 2018-10-03 | $20.00 | $20.00 | $20.00 | $20.00 | $17.93 | 0 |
| 2018-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.93 | 0 |
| 2018-10-01 | $20.00 | $20.00 | $20.00 | $20.00 | $17.93 | 0 |
| 2018-09-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.93 | 0 |
| 2018-09-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.93 | 0 |
| 2018-09-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.93 | 0 |
| 2018-09-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.93 | 0 |
| 2018-09-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.93 | 200 |
| 2018-09-21 | $19.85 | $19.85 | $19.85 | $19.85 | $17.80 | 0 |
| 2018-09-20 | $19.85 | $19.85 | $19.85 | $19.85 | $17.80 | 0 |
| 2018-09-19 | $19.79 | $19.85 | $19.79 | $19.85 | $17.80 | 300 |
| 2018-09-18 | $19.60 | $19.60 | $19.60 | $19.60 | $17.57 | 0 |
| 2018-09-17 | $19.25 | $19.60 | $19.25 | $19.60 | $17.57 | 1,000 |
| 2018-09-14 | $19.50 | $19.50 | $19.50 | $19.50 | $17.48 | 3 |
| 2018-09-13 | $19.50 | $19.50 | $19.50 | $19.50 | $17.48 | 0 |
| 2018-09-12 | $19.50 | $19.50 | $19.50 | $19.50 | $17.48 | 100 |
| 2018-09-11 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-09-10 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-09-07 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-09-06 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-09-05 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-09-04 | $19.25 | $19.25 | $19.25 | $19.25 | $17.26 | 0 |
| 2018-08-31 | $19.36 | $19.36 | $19.25 | $19.25 | $17.26 | 1,521 |
| 2018-08-30 | $19.74 | $19.74 | $19.74 | $19.74 | $17.70 | 0 |
| 2018-08-29 | $19.74 | $19.74 | $19.74 | $19.74 | $17.56 | 50 |
| 2018-08-28 | $19.74 | $19.74 | $19.74 | $19.74 | $17.56 | 0 |
| 2018-08-27 | $19.74 | $19.74 | $19.74 | $19.74 | $17.56 | 948 |
| 2018-08-24 | $19.74 | $19.74 | $19.74 | $19.74 | $17.56 | 100 |
| 2018-08-23 | $19.74 | $19.74 | $19.74 | $19.74 | $17.56 | 0 |
| 2018-08-22 | $19.74 | $19.74 | $19.74 | $19.74 | $17.56 | 0 |
| 2018-08-21 | $19.74 | $19.74 | $19.74 | $19.74 | $17.56 | 200 |
| 2018-08-20 | $19.36 | $19.36 | $19.36 | $19.36 | $17.22 | 0 |
| 2018-08-17 | $19.36 | $19.36 | $19.36 | $19.36 | $17.22 | 0 |
| 2018-08-16 | $19.36 | $19.36 | $19.36 | $19.36 | $17.22 | 0 |
| 2018-08-15 | $19.65 | $19.65 | $19.30 | $19.36 | $17.22 | 11,014 |
| 2018-08-14 | $19.65 | $19.65 | $19.65 | $19.65 | $17.48 | 0 |
| 2018-08-13 | $19.65 | $19.65 | $19.65 | $19.65 | $17.48 | 500 |
| 2018-08-10 | $19.88 | $19.88 | $19.88 | $19.88 | $17.69 | 0 |
| 2018-08-09 | $19.88 | $19.88 | $19.88 | $19.88 | $17.69 | 0 |
| 2018-08-08 | $19.88 | $19.88 | $19.88 | $19.88 | $17.69 | 0 |
| 2018-08-07 | $19.88 | $19.88 | $19.88 | $19.88 | $17.69 | 0 |
| 2018-08-06 | $19.80 | $19.99 | $19.80 | $19.88 | $17.69 | 14,868 |
| 2018-08-03 | $19.65 | $19.65 | $19.65 | $19.65 | $17.48 | 0 |
| 2018-08-02 | $19.65 | $19.65 | $19.65 | $19.65 | $17.48 | 0 |
| 2018-08-01 | $19.65 | $19.65 | $19.65 | $19.65 | $17.48 | 0 |
| 2018-07-31 | $19.80 | $19.80 | $19.65 | $19.65 | $17.48 | 900 |
| 2018-07-30 | $19.85 | $19.85 | $19.85 | $19.85 | $17.66 | 200 |
| 2018-07-27 | $19.80 | $19.80 | $19.80 | $19.80 | $17.61 | 0 |
| 2018-07-26 | $19.80 | $19.80 | $19.80 | $19.80 | $17.61 | 0 |
| 2018-07-25 | $19.80 | $19.80 | $19.80 | $19.80 | $17.61 | 0 |
| 2018-07-24 | $19.80 | $19.80 | $19.80 | $19.80 | $17.61 | 300 |
| 2018-07-23 | $20.00 | $20.00 | $20.00 | $20.00 | $17.79 | 20 |
| 2018-07-20 | $20.00 | $20.00 | $20.00 | $20.00 | $17.79 | 5 |
| 2018-07-19 | $20.00 | $20.00 | $20.00 | $20.00 | $17.79 | 0 |
| 2018-07-18 | $19.85 | $20.00 | $19.85 | $20.00 | $17.79 | 1,763 |
| 2018-07-17 | $19.85 | $19.85 | $19.85 | $19.85 | $17.66 | 0 |
| 2018-07-16 | $19.85 | $19.85 | $19.85 | $19.85 | $17.66 | 0 |
| 2018-07-13 | $19.85 | $19.85 | $19.85 | $19.85 | $17.66 | 300 |
| 2018-07-12 | $20.15 | $20.15 | $19.76 | $19.76 | $17.58 | 6,050 |
| 2018-07-11 | $20.25 | $20.25 | $20.25 | $20.25 | $18.02 | 0 |
| 2018-07-10 | $20.25 | $20.25 | $20.25 | $20.25 | $18.02 | 0 |
| 2018-07-09 | $20.25 | $20.25 | $20.25 | $20.25 | $18.02 | 500 |
| 2018-07-06 | $20.30 | $20.30 | $20.30 | $20.30 | $18.06 | 0 |
| 2018-07-05 | $20.30 | $20.30 | $20.30 | $20.30 | $18.06 | 0 |
| 2018-07-03 | $20.30 | $20.30 | $20.30 | $20.30 | $18.06 | 0 |
| 2018-07-02 | $20.30 | $20.30 | $20.30 | $20.30 | $18.06 | 0 |
| 2018-06-29 | $20.30 | $20.30 | $20.30 | $20.30 | $18.06 | 153 |
| 2018-06-28 | $20.30 | $20.30 | $20.30 | $20.30 | $18.06 | 0 |
| 2018-06-27 | $20.30 | $20.30 | $20.30 | $20.30 | $18.06 | 1,133 |
| 2018-06-26 | $20.75 | $20.75 | $20.75 | $20.75 | $18.46 | 0 |
| 2018-06-25 | $20.75 | $20.75 | $20.75 | $20.75 | $18.46 | 0 |
| 2018-06-22 | $20.75 | $20.75 | $20.75 | $20.75 | $18.46 | 0 |
| 2018-06-21 | $20.75 | $20.75 | $20.75 | $20.75 | $18.46 | 0 |
| 2018-06-20 | $20.75 | $20.75 | $20.75 | $20.75 | $18.46 | 0 |
| 2018-06-19 | $20.31 | $20.75 | $20.25 | $20.75 | $18.46 | 650 |
| 2018-06-18 | $20.50 | $20.50 | $20.50 | $20.50 | $18.24 | 1 |
| 2018-06-15 | $20.50 | $20.50 | $20.50 | $20.50 | $18.24 | 3 |
| 2018-06-14 | $20.50 | $20.50 | $20.50 | $20.50 | $18.24 | 0 |
| 2018-06-13 | $20.50 | $20.50 | $20.50 | $20.50 | $18.24 | 0 |
| 2018-06-12 | $20.50 | $20.50 | $20.50 | $20.50 | $18.24 | 5,800 |
| 2018-06-11 | $20.55 | $20.55 | $20.55 | $20.55 | $18.28 | 0 |
| 2018-06-08 | $20.55 | $20.55 | $20.55 | $20.55 | $18.28 | 0 |
| 2018-06-07 | $20.55 | $20.55 | $20.55 | $20.55 | $18.28 | 100 |
| 2018-06-06 | $20.40 | $20.40 | $20.40 | $20.40 | $18.15 | 0 |
| 2018-06-05 | $20.40 | $20.40 | $20.40 | $20.40 | $18.15 | 0 |
| 2018-06-04 | $20.40 | $20.40 | $20.40 | $20.40 | $18.15 | 0 |
| 2018-06-01 | $20.40 | $20.40 | $20.40 | $20.40 | $18.15 | 166 |
| 2018-05-31 | $20.31 | $20.31 | $20.31 | $20.31 | $18.07 | 0 |
| 2018-05-30 | $20.31 | $20.31 | $20.31 | $20.31 | $18.07 | 2,808 |
| 2018-05-29 | $20.31 | $20.31 | $20.31 | $20.31 | $17.93 | 0 |
| 2018-05-25 | $20.31 | $20.31 | $20.31 | $20.31 | $17.93 | 574 |
| 2018-05-24 | $20.44 | $20.44 | $20.44 | $20.44 | $18.05 | 0 |
| 2018-05-23 | $20.44 | $20.44 | $20.44 | $20.44 | $18.05 | 0 |
| 2018-05-22 | $20.44 | $20.44 | $20.44 | $20.44 | $18.05 | 0 |
| 2018-05-21 | $20.44 | $20.44 | $20.44 | $20.44 | $18.05 | 100 |
| 2018-05-18 | $20.99 | $20.99 | $20.99 | $20.99 | $18.53 | 0 |
| 2018-05-17 | $20.99 | $20.99 | $20.99 | $20.99 | $18.53 | 0 |
| 2018-05-16 | $20.30 | $20.99 | $20.30 | $20.99 | $18.53 | 1,600 |
| 2018-05-15 | $20.26 | $20.29 | $20.25 | $20.25 | $17.88 | 10,085 |
| 2018-05-14 | $20.40 | $20.40 | $20.40 | $20.40 | $18.01 | 0 |
| 2018-05-11 | $20.40 | $20.40 | $20.40 | $20.40 | $18.01 | 500 |
| 2018-05-10 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-05-09 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-05-08 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-05-07 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-05-04 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-05-03 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-05-02 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-05-01 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 100 |
| 2018-04-30 | $20.56 | $20.56 | $20.55 | $20.55 | $18.14 | 300 |
| 2018-04-27 | $20.56 | $20.56 | $20.56 | $20.56 | $18.15 | 0 |
| 2018-04-26 | $20.56 | $20.56 | $20.56 | $20.56 | $18.15 | 0 |
| 2018-04-25 | $20.56 | $20.56 | $20.56 | $20.56 | $18.15 | 0 |
| 2018-04-24 | $20.56 | $20.56 | $20.56 | $20.56 | $18.15 | 200 |
| 2018-04-23 | $21.25 | $21.25 | $20.56 | $20.56 | $18.15 | 4,748 |
| 2018-04-20 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-04-19 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-04-18 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 2,032 |
| 2018-04-17 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 4,521 |
| 2018-04-16 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-04-13 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-04-12 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-04-11 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-04-10 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-04-09 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 0 |
| 2018-04-06 | $20.55 | $20.55 | $20.55 | $20.55 | $18.14 | 100 |
| 2018-04-05 | $20.68 | $20.68 | $20.68 | $20.68 | $18.26 | 0 |
| 2018-04-04 | $20.68 | $20.68 | $20.68 | $20.68 | $18.26 | 0 |
| 2018-04-03 | $20.68 | $20.68 | $20.68 | $20.68 | $18.26 | 0 |
| 2018-04-02 | $20.68 | $20.68 | $20.68 | $20.68 | $18.26 | 0 |
| 2018-03-29 | $20.68 | $20.68 | $20.68 | $20.68 | $18.26 | 0 |
| 2018-03-28 | $20.68 | $20.68 | $20.68 | $20.68 | $18.26 | 0 |
| 2018-03-27 | $20.55 | $21.00 | $20.55 | $20.68 | $18.26 | 33,260 |
| 2018-03-26 | $21.00 | $21.00 | $20.55 | $20.55 | $18.14 | 6,280 |
| 2018-03-23 | $20.75 | $20.75 | $20.75 | $20.75 | $18.32 | 0 |
| 2018-03-22 | $20.75 | $20.75 | $20.75 | $20.75 | $18.32 | 777 |
| 2018-03-21 | $20.75 | $20.75 | $20.75 | $20.75 | $18.32 | 700 |
| 2018-03-20 | $20.55 | $20.55 | $20.55 | $20.55 | $18.15 | 11 |
| 2018-03-19 | $20.55 | $20.55 | $20.55 | $20.55 | $18.15 | 0 |
| 2018-03-16 | $20.55 | $20.55 | $20.55 | $20.55 | $18.15 | 101 |
| 2018-03-15 | $21.00 | $21.00 | $21.00 | $21.00 | $18.54 | 3 |
| 2018-03-14 | $21.00 | $21.00 | $21.00 | $21.00 | $18.54 | 0 |
| 2018-03-13 | $21.00 | $21.00 | $21.00 | $21.00 | $18.54 | 0 |
| 2018-03-12 | $21.00 | $21.00 | $21.00 | $21.00 | $18.54 | 0 |
| 2018-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $18.54 | 0 |
| 2018-03-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.54 | 0 |
| 2018-03-07 | $21.00 | $21.00 | $21.00 | $21.00 | $18.54 | 0 |
| 2018-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $18.54 | 0 |
| 2018-03-05 | $21.00 | $21.00 | $21.00 | $21.00 | $18.54 | 26 |
| 2018-03-02 | $21.00 | $21.00 | $21.00 | $21.00 | $18.54 | 231 |
| 2018-03-01 | $21.75 | $21.75 | $21.75 | $21.75 | $19.06 | 0 |
| 2018-02-28 | $21.75 | $21.75 | $21.75 | $21.75 | $19.06 | 6,000 |
| 2018-02-27 | $21.25 | $21.25 | $21.25 | $21.25 | $18.62 | 0 |
| 2018-02-26 | $21.00 | $21.25 | $21.00 | $21.25 | $18.62 | 3,509 |
| 2018-02-23 | $21.05 | $21.05 | $21.05 | $21.05 | $18.45 | 0 |
| 2018-02-22 | $21.05 | $21.05 | $21.05 | $21.05 | $18.45 | 0 |
| 2018-02-21 | $21.05 | $21.05 | $21.05 | $21.05 | $18.45 | 201 |
| 2018-02-20 | $21.05 | $21.05 | $21.05 | $21.05 | $18.45 | 0 |
| 2018-02-16 | $21.05 | $21.05 | $21.05 | $21.05 | $18.45 | 20 |
| 2018-02-15 | $21.05 | $21.05 | $21.05 | $21.05 | $18.45 | 0 |
| 2018-02-14 | $21.05 | $21.05 | $21.05 | $21.05 | $18.45 | 0 |
| 2018-02-13 | $21.05 | $21.05 | $21.05 | $21.05 | $18.45 | 700 |
| 2018-02-12 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 0 |
| 2018-02-09 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 0 |
| 2018-02-08 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 1,452 |
| 2018-02-07 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 0 |
| 2018-02-06 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 50 |
| 2018-02-05 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 0 |
| 2018-02-02 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 25 |
| 2018-02-01 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 0 |
| 2018-01-31 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 0 |
| 2018-01-30 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 0 |
| 2018-01-29 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 307 |
| 2018-01-26 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 0 |
| 2018-01-25 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 0 |
| 2018-01-24 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 0 |
| 2018-01-23 | $21.85 | $21.85 | $21.85 | $21.85 | $19.15 | 0 |
| 2018-01-22 | $22.45 | $22.45 | $21.85 | $21.85 | $19.15 | 1,805 |
| 2018-01-19 | $21.80 | $21.80 | $21.80 | $21.80 | $19.11 | 0 |
| 2018-01-18 | $21.80 | $21.80 | $21.80 | $21.80 | $19.11 | 0 |
| 2018-01-17 | $21.80 | $21.80 | $21.80 | $21.80 | $19.11 | 0 |
| 2018-01-16 | $21.80 | $21.80 | $21.80 | $21.80 | $19.11 | 0 |
| 2018-01-12 | $21.80 | $21.80 | $21.80 | $21.80 | $19.11 | 0 |
| 2018-01-11 | $21.80 | $21.80 | $21.80 | $21.80 | $19.11 | 0 |
| 2018-01-10 | $21.80 | $21.80 | $21.80 | $21.80 | $19.11 | 0 |
| 2018-01-09 | $21.80 | $21.80 | $21.80 | $21.80 | $19.11 | 0 |
| 2018-01-08 | $22.00 | $22.00 | $21.80 | $21.80 | $19.11 | 1,230 |
| 2018-01-05 | $22.00 | $22.00 | $22.00 | $22.00 | $19.28 | 0 |
| 2018-01-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.28 | 100 |
| 2018-01-03 | $22.00 | $22.00 | $22.00 | $22.00 | $19.28 | 0 |
| 2018-01-02 | $22.00 | $22.00 | $22.00 | $22.00 | $19.28 | 200 |
| 2017-12-29 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 0 |
| 2017-12-28 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 35 |
| 2017-12-27 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 200 |
| 2017-12-26 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 0 |
| 2017-12-22 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 200 |
| 2017-12-21 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 0 |
| 2017-12-20 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 0 |
| 2017-12-19 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 5,189 |
| 2017-12-18 | $21.70 | $21.70 | $21.70 | $21.70 | $19.02 | 0 |
| 2017-12-15 | $21.70 | $21.70 | $21.70 | $21.70 | $19.02 | 2 |
| 2017-12-14 | $21.70 | $21.70 | $21.70 | $21.70 | $19.02 | 0 |
| 2017-12-13 | $21.70 | $21.70 | $21.70 | $21.70 | $19.02 | 0 |
| 2017-12-12 | $21.70 | $21.70 | $21.70 | $21.70 | $19.02 | 4,598 |
| 2017-12-11 | $21.70 | $21.70 | $21.70 | $21.70 | $19.02 | 262 |
| 2017-12-08 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 4 |
| 2017-12-07 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 0 |
| 2017-12-06 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 0 |
| 2017-12-05 | $22.50 | $22.50 | $22.50 | $22.50 | $19.72 | 1,571 |
| 2017-12-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.28 | 100 |
| 2017-12-01 | $21.65 | $21.65 | $21.65 | $21.65 | $18.97 | 0 |
| 2017-11-30 | $21.65 | $21.65 | $21.65 | $21.65 | $18.97 | 100 |
| 2017-11-29 | $21.65 | $21.65 | $21.65 | $21.65 | $18.97 | 0 |
| 2017-11-28 | $21.65 | $21.65 | $21.65 | $21.65 | $18.84 | 0 |
| 2017-11-27 | $21.65 | $21.65 | $21.65 | $21.65 | $18.84 | 0 |
| 2017-11-24 | $21.65 | $21.65 | $21.65 | $21.65 | $18.84 | 750 |
| 2017-11-22 | $22.50 | $22.50 | $22.50 | $22.50 | $19.58 | 0 |
| 2017-11-21 | $22.50 | $22.50 | $22.50 | $22.50 | $19.58 | 25 |
| 2017-11-20 | $22.50 | $22.50 | $22.50 | $22.50 | $19.58 | 0 |
| 2017-11-17 | $22.50 | $22.50 | $22.50 | $22.50 | $19.58 | 0 |
| 2017-11-16 | $22.50 | $22.50 | $22.50 | $22.50 | $19.58 | 75 |
| 2017-11-15 | $22.50 | $22.50 | $22.50 | $22.50 | $19.58 | 8,179 |
| 2017-11-14 | $22.50 | $22.50 | $22.50 | $22.50 | $19.58 | 0 |
| 2017-11-13 | $22.50 | $22.50 | $22.50 | $22.50 | $19.58 | 0 |
| 2017-11-10 | $22.25 | $22.50 | $22.25 | $22.50 | $19.58 | 495 |
| 2017-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 2,850 |
| 2017-11-08 | $21.55 | $21.55 | $21.55 | $21.55 | $18.75 | 0 |
| 2017-11-07 | $21.50 | $21.55 | $21.50 | $21.55 | $18.75 | 9,000 |
| 2017-11-06 | $21.69 | $21.69 | $21.69 | $21.69 | $18.87 | 0 |
| 2017-11-03 | $21.69 | $21.69 | $21.69 | $21.69 | $18.87 | 425 |
| 2017-11-02 | $21.69 | $21.69 | $21.69 | $21.69 | $18.87 | 100 |
| 2017-11-01 | $21.10 | $21.10 | $21.10 | $21.10 | $18.36 | 0 |
| 2017-10-31 | $21.10 | $21.10 | $21.10 | $21.10 | $18.36 | 0 |
| 2017-10-30 | $21.10 | $21.10 | $21.10 | $21.10 | $18.36 | 0 |
| 2017-10-27 | $21.10 | $21.10 | $21.10 | $21.10 | $18.36 | 0 |
| 2017-10-26 | $21.10 | $21.10 | $21.10 | $21.10 | $18.36 | 0 |
| 2017-10-25 | $21.10 | $21.10 | $21.10 | $21.10 | $18.36 | 100 |
| 2017-10-24 | $21.10 | $21.10 | $21.10 | $21.10 | $18.36 | 0 |
| 2017-10-23 | $21.10 | $21.10 | $21.10 | $21.10 | $18.36 | 250 |
| 2017-10-20 | $21.90 | $21.90 | $21.90 | $21.90 | $19.06 | 0 |
| 2017-10-19 | $21.90 | $21.90 | $21.90 | $21.90 | $19.06 | 0 |
| 2017-10-18 | $21.90 | $21.90 | $21.90 | $21.90 | $19.06 | 0 |
| 2017-10-17 | $21.90 | $21.90 | $21.90 | $21.90 | $19.06 | 0 |
| 2017-10-16 | $21.90 | $21.90 | $21.90 | $21.90 | $19.06 | 0 |
| 2017-10-13 | $21.90 | $21.90 | $21.90 | $21.90 | $19.06 | 0 |
| 2017-10-12 | $21.90 | $21.90 | $21.90 | $21.90 | $19.06 | 0 |
| 2017-10-11 | $21.90 | $21.90 | $21.90 | $21.90 | $19.06 | 17,500 |
| 2017-10-10 | $21.60 | $21.60 | $21.60 | $21.60 | $18.80 | 17,500 |
| 2017-10-09 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2017-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2017-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2017-10-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2017-10-03 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2017-10-02 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2017-09-29 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2017-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2017-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2017-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2017-09-25 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2017-09-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2017-09-21 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2017-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2017-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 12 |
| 2017-09-18 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 352 |
| 2017-09-15 | $21.95 | $21.95 | $21.95 | $21.95 | $19.10 | 0 |
| 2017-09-14 | $21.95 | $21.95 | $21.95 | $21.95 | $19.10 | 0 |
| 2017-09-13 | $21.95 | $21.95 | $21.95 | $21.95 | $19.10 | 0 |
| 2017-09-12 | $21.95 | $21.95 | $21.95 | $21.95 | $19.10 | 0 |
| 2017-09-11 | $21.95 | $21.95 | $21.95 | $21.95 | $19.10 | 0 |
| 2017-09-08 | $21.95 | $21.95 | $21.95 | $21.95 | $19.10 | 0 |
| 2017-09-07 | $21.95 | $21.95 | $21.95 | $21.95 | $19.10 | 0 |
| 2017-09-06 | $21.95 | $21.95 | $21.95 | $21.95 | $19.10 | 0 |
| 2017-09-05 | $21.95 | $21.95 | $21.95 | $21.95 | $19.10 | 0 |
| 2017-09-01 | $21.95 | $21.95 | $21.95 | $21.95 | $19.10 | 0 |
| 2017-08-31 | $21.95 | $21.95 | $21.95 | $21.95 | $19.10 | 0 |
| 2017-08-30 | $21.95 | $21.95 | $21.95 | $21.95 | $19.10 | 0 |
| 2017-08-29 | $21.95 | $21.95 | $21.95 | $21.95 | $19.10 | 0 |
| 2017-08-28 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-25 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 25 |
| 2017-08-24 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-23 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-22 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-21 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-18 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-17 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-16 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-15 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-14 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-11 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 98 |
| 2017-08-10 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-09 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-08 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-07 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-04 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-03 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-02 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-08-01 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-07-31 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-07-28 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-07-27 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-07-26 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 112 |
| 2017-07-25 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-07-24 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-07-21 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 0 |
| 2017-07-20 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 1,400 |
| 2017-07-19 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 5,000 |
| 2017-07-18 | $21.60 | $21.60 | $21.60 | $21.60 | $18.66 | 0 |
| 2017-07-17 | $21.45 | $21.60 | $21.45 | $21.60 | $18.66 | 1,500 |
| 2017-07-14 | $21.30 | $21.30 | $21.30 | $21.30 | $18.41 | 1,027 |
| 2017-07-13 | $20.80 | $20.80 | $20.80 | $20.80 | $17.97 | 0 |
| 2017-07-12 | $20.80 | $20.80 | $20.80 | $20.80 | $17.97 | 1,200 |
| 2017-07-11 | $20.80 | $20.80 | $20.80 | $20.80 | $17.97 | 0 |
| 2017-07-10 | $20.80 | $20.80 | $20.80 | $20.80 | $17.97 | 0 |
| 2017-07-07 | $20.80 | $20.80 | $20.80 | $20.80 | $17.97 | 500 |
| 2017-07-06 | $20.80 | $20.80 | $20.80 | $20.80 | $17.97 | 0 |
| 2017-07-05 | $20.80 | $20.80 | $20.80 | $20.80 | $17.97 | 0 |
| 2017-07-03 | $20.80 | $20.80 | $20.80 | $20.80 | $17.97 | 0 |
| 2017-06-30 | $20.80 | $20.80 | $20.80 | $20.80 | $17.97 | 0 |
| 2017-06-29 | $20.80 | $20.80 | $20.80 | $20.80 | $17.97 | 0 |
| 2017-06-28 | $20.80 | $20.80 | $20.80 | $20.80 | $17.97 | 0 |
| 2017-06-27 | $20.80 | $20.80 | $20.80 | $20.80 | $17.97 | 460 |
| 2017-06-26 | $21.75 | $21.75 | $21.75 | $21.75 | $18.79 | 0 |
| 2017-06-23 | $21.75 | $21.75 | $21.75 | $21.75 | $18.79 | 0 |
| 2017-06-22 | $21.75 | $21.75 | $21.75 | $21.75 | $18.79 | 0 |
| 2017-06-21 | $21.75 | $21.75 | $21.75 | $21.75 | $18.79 | 0 |
| 2017-06-20 | $21.75 | $21.75 | $21.75 | $21.75 | $18.79 | 0 |
| 2017-06-19 | $21.75 | $21.75 | $21.75 | $21.75 | $18.79 | 0 |
| 2017-06-16 | $21.75 | $21.75 | $21.75 | $21.75 | $18.79 | 700 |
| 2017-06-15 | $21.95 | $21.95 | $21.95 | $21.95 | $18.97 | 2 |
| 2017-06-14 | $20.75 | $21.95 | $20.75 | $21.95 | $18.97 | 8,060 |
| 2017-06-13 | $20.75 | $21.70 | $20.75 | $21.70 | $18.75 | 660 |
| 2017-06-12 | $20.75 | $20.75 | $20.75 | $20.75 | $17.93 | 0 |
| 2017-06-09 | $20.75 | $20.75 | $20.75 | $20.75 | $17.93 | 300 |
| 2017-06-08 | $21.45 | $21.70 | $21.25 | $21.25 | $18.36 | 2,811 |
| 2017-06-07 | $20.75 | $20.75 | $20.75 | $20.75 | $17.93 | 0 |
| 2017-06-06 | $20.75 | $20.75 | $20.75 | $20.75 | $17.93 | 0 |
| 2017-06-05 | $20.75 | $20.75 | $20.75 | $20.75 | $17.93 | 4 |
| 2017-06-02 | $20.75 | $20.75 | $20.75 | $20.75 | $17.93 | 0 |
| 2017-06-01 | $20.75 | $20.75 | $20.75 | $20.75 | $17.93 | 0 |
| 2017-05-31 | $21.65 | $21.65 | $20.75 | $20.75 | $17.93 | 4,600 |
| 2017-05-30 | $21.75 | $21.75 | $21.75 | $21.75 | $18.79 | 0 |
| 2017-05-26 | $21.75 | $21.75 | $21.75 | $21.75 | $18.79 | 0 |
| 2017-05-25 | $21.75 | $21.75 | $21.75 | $21.75 | $18.66 | 0 |
| 2017-05-24 | $21.75 | $21.75 | $21.75 | $21.75 | $18.66 | 0 |
| 2017-05-23 | $21.75 | $21.75 | $21.75 | $21.75 | $18.66 | 1 |
| 2017-05-22 | $21.50 | $21.75 | $21.50 | $21.75 | $18.66 | 4,400 |
| 2017-05-19 | $21.50 | $21.50 | $21.50 | $21.50 | $18.45 | 0 |
| 2017-05-18 | $21.24 | $21.50 | $21.24 | $21.50 | $18.45 | 6,200 |
| 2017-05-17 | $20.30 | $20.30 | $20.30 | $20.30 | $17.42 | 100 |
| 2017-05-16 | $21.24 | $21.24 | $21.24 | $21.24 | $18.22 | 0 |
| 2017-05-15 | $21.24 | $21.24 | $21.24 | $21.24 | $18.22 | 0 |
| 2017-05-12 | $21.10 | $21.24 | $21.10 | $21.24 | $18.22 | 27,375 |
| 2017-05-11 | $20.75 | $20.75 | $20.75 | $20.75 | $17.80 | 0 |
| 2017-05-10 | $20.61 | $20.75 | $20.61 | $20.75 | $17.80 | 22,951 |
| 2017-05-09 | $20.41 | $20.41 | $20.41 | $20.41 | $17.51 | 220 |
| 2017-05-08 | $20.41 | $20.41 | $20.41 | $20.41 | $17.51 | 2,307 |
| 2017-05-05 | $20.41 | $20.41 | $20.41 | $20.41 | $17.51 | 2,600 |
| 2017-05-04 | $20.41 | $20.41 | $20.41 | $20.41 | $17.51 | 0 |
| 2017-05-03 | $20.41 | $20.41 | $20.41 | $20.41 | $17.51 | 1,500 |
| 2017-05-02 | $20.40 | $20.41 | $20.40 | $20.41 | $17.51 | 700 |
| 2017-05-01 | $21.15 | $21.15 | $21.15 | $21.15 | $18.15 | 0 |
| 2017-04-28 | $21.15 | $21.15 | $21.15 | $21.15 | $18.15 | 0 |
| 2017-04-27 | $21.15 | $21.15 | $21.15 | $21.15 | $18.15 | 200 |
| 2017-04-26 | $21.11 | $21.11 | $21.11 | $21.11 | $18.12 | 0 |
| 2017-04-25 | $21.11 | $21.11 | $21.11 | $21.11 | $18.12 | 200 |
| 2017-04-24 | $21.25 | $21.25 | $21.25 | $21.25 | $18.23 | 0 |
| 2017-04-21 | $21.25 | $21.25 | $21.25 | $21.25 | $18.23 | 0 |
| 2017-04-20 | $21.25 | $21.25 | $21.25 | $21.25 | $18.23 | 0 |
| 2017-04-19 | $21.25 | $21.25 | $21.25 | $21.25 | $18.23 | 1,500 |
| 2017-04-18 | $20.90 | $21.25 | $20.90 | $21.25 | $18.23 | 10,235 |
| 2017-04-17 | $20.50 | $20.60 | $20.50 | $20.60 | $17.67 | 3,794 |
| 2017-04-13 | $20.05 | $20.05 | $20.05 | $20.05 | $17.20 | 3,332 |
| 2017-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $17.16 | 0 |
| 2017-04-11 | $20.00 | $20.00 | $20.00 | $20.00 | $17.16 | 1,258 |
| 2017-04-10 | $20.10 | $20.10 | $20.10 | $20.10 | $17.25 | 0 |
| 2017-04-07 | $20.10 | $20.10 | $20.10 | $20.10 | $17.25 | 0 |
| 2017-04-06 | $20.10 | $20.10 | $20.10 | $20.10 | $17.25 | 250 |
| 2017-04-05 | $20.50 | $20.50 | $20.50 | $20.50 | $17.59 | 0 |
| 2017-04-04 | $20.50 | $20.50 | $20.50 | $20.50 | $17.59 | 0 |
| 2017-04-03 | $20.50 | $20.50 | $20.50 | $20.50 | $17.59 | 0 |
| 2017-03-31 | $20.50 | $20.50 | $20.50 | $20.50 | $17.59 | 0 |
| 2017-03-30 | $20.50 | $20.50 | $20.50 | $20.50 | $17.59 | 0 |
| 2017-03-29 | $20.50 | $20.50 | $20.50 | $20.50 | $17.59 | 0 |
| 2017-03-28 | $20.50 | $20.50 | $20.50 | $20.50 | $17.59 | 0 |
| 2017-03-27 | $20.50 | $20.50 | $20.50 | $20.50 | $17.59 | 1,000 |
| 2017-03-24 | $20.50 | $20.50 | $20.50 | $20.50 | $17.59 | 24 |
| 2017-03-23 | $20.50 | $20.50 | $20.50 | $20.50 | $17.59 | 0 |
| 2017-03-22 | $20.50 | $20.50 | $20.50 | $20.50 | $17.59 | 14,500 |
| 2017-03-21 | $19.55 | $20.50 | $19.55 | $20.50 | $17.59 | 11,115 |
| 2017-03-20 | $19.75 | $20.50 | $19.75 | $20.50 | $17.59 | 5,934 |
| 2017-03-17 | $19.78 | $19.78 | $19.00 | $19.00 | $16.30 | 1,536 |
| 2017-03-16 | $20.03 | $20.03 | $20.03 | $20.03 | $17.19 | 103 |
| 2017-03-15 | $20.35 | $20.35 | $20.35 | $20.35 | $17.46 | 3 |
| 2017-03-14 | $20.35 | $20.35 | $20.35 | $20.35 | $17.46 | 1 |
| 2017-03-13 | $20.35 | $20.50 | $20.35 | $20.35 | $17.46 | 9,803 |
| 2017-03-10 | $19.74 | $19.75 | $19.74 | $19.74 | $16.94 | 8,245 |
| 2017-03-09 | $19.72 | $19.72 | $19.72 | $19.72 | $16.92 | 0 |
| 2017-03-08 | $19.72 | $19.72 | $19.72 | $19.72 | $16.92 | 400 |
| 2017-03-07 | $20.60 | $20.60 | $20.60 | $20.60 | $17.67 | 0 |
| 2017-03-06 | $20.20 | $20.60 | $20.20 | $20.60 | $17.67 | 17,600 |
| 2017-03-03 | $20.00 | $20.00 | $20.00 | $20.00 | $17.16 | 0 |
| 2017-03-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.16 | 0 |
| 2017-03-01 | $19.50 | $21.00 | $19.30 | $20.00 | $17.16 | 22,340 |
| 2017-02-28 | $19.00 | $19.00 | $18.75 | $19.00 | $16.30 | 700 |
| 2017-02-27 | $19.00 | $19.00 | $19.00 | $19.00 | $16.30 | 0 |
| 2017-02-24 | $19.00 | $19.00 | $19.00 | $19.00 | $16.30 | 0 |
| 2017-02-23 | $19.25 | $19.25 | $19.00 | $19.00 | $16.17 | 1,500 |
| 2017-02-22 | $19.25 | $19.25 | $19.25 | $19.25 | $16.38 | 0 |
| 2017-02-21 | $19.25 | $19.25 | $19.25 | $19.25 | $16.38 | 500 |
| 2017-02-17 | $19.25 | $19.25 | $19.25 | $19.25 | $16.38 | 200 |
| 2017-02-16 | $18.98 | $18.98 | $18.98 | $18.98 | $16.15 | 0 |
| 2017-02-15 | $18.98 | $18.98 | $18.98 | $18.98 | $16.15 | 500 |
| 2017-02-14 | $18.75 | $18.75 | $18.75 | $18.75 | $15.96 | 296 |
| 2017-02-13 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 0 |
| 2017-02-10 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 0 |
| 2017-02-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 5 |
| 2017-02-08 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 0 |
| 2017-02-07 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 800 |
| 2017-02-06 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 1,000 |
| 2017-02-03 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 1,000 |
| 2017-02-02 | $19.98 | $19.98 | $19.98 | $19.98 | $17.00 | 0 |
| 2017-02-01 | $19.98 | $19.98 | $19.98 | $19.98 | $17.00 | 0 |
| 2017-01-31 | $19.98 | $19.98 | $19.98 | $19.98 | $17.00 | 0 |
| 2017-01-30 | $19.98 | $19.98 | $19.98 | $19.98 | $17.00 | 0 |
| 2017-01-27 | $19.00 | $19.98 | $19.00 | $19.98 | $17.00 | 250 |
| 2017-01-26 | $18.76 | $18.76 | $18.76 | $18.76 | $15.97 | 0 |
| 2017-01-25 | $18.76 | $18.76 | $18.76 | $18.76 | $15.97 | 0 |
| 2017-01-24 | $18.76 | $18.76 | $18.76 | $18.76 | $15.97 | 0 |
| 2017-01-23 | $19.05 | $19.05 | $18.76 | $18.76 | $15.97 | 200 |
| 2017-01-20 | $18.86 | $19.00 | $18.71 | $19.00 | $16.17 | 5,024 |
| 2017-01-19 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 0 |
| 2017-01-18 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 0 |
| 2017-01-17 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 0 |
| 2017-01-13 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 0 |
| 2017-01-12 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 0 |
| 2017-01-11 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 0 |
| 2017-01-10 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 0 |
| 2017-01-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 0 |
| 2017-01-06 | $18.90 | $19.00 | $18.90 | $19.00 | $16.17 | 3,200 |
| 2017-01-05 | $18.86 | $18.86 | $18.86 | $18.86 | $16.05 | 300 |
| 2017-01-04 | $18.86 | $18.86 | $18.86 | $18.86 | $16.05 | 0 |
| 2017-01-03 | $18.86 | $18.86 | $18.86 | $18.86 | $16.05 | 0 |
| 2016-12-30 | $19.00 | $19.00 | $18.86 | $18.86 | $16.05 | 3,400 |
| 2016-12-29 | $18.75 | $18.75 | $18.75 | $18.75 | $15.96 | 0 |
| 2016-12-28 | $18.75 | $18.75 | $18.75 | $18.75 | $15.96 | 0 |
| 2016-12-27 | $18.75 | $18.75 | $18.75 | $18.75 | $15.96 | 200 |
| 2016-12-23 | $18.85 | $18.85 | $18.75 | $18.75 | $15.96 | 1,000 |
| 2016-12-22 | $18.75 | $18.75 | $18.75 | $18.75 | $15.96 | 0 |
| 2016-12-21 | $18.75 | $18.75 | $18.75 | $18.75 | $15.96 | 200 |
| 2016-12-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 0 |
| 2016-12-19 | $18.55 | $19.00 | $18.55 | $19.00 | $16.17 | 2,675 |
| 2016-12-16 | $19.50 | $19.50 | $18.55 | $18.55 | $15.79 | 551 |
| 2016-12-15 | $19.98 | $19.99 | $19.98 | $19.99 | $17.01 | 465 |
| 2016-12-14 | $19.50 | $19.50 | $19.50 | $19.50 | $16.60 | 1,620 |
| 2016-12-13 | $19.55 | $19.55 | $19.55 | $19.55 | $16.64 | 225 |
| 2016-12-12 | $19.99 | $19.99 | $19.25 | $19.25 | $16.38 | 250 |
| 2016-12-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 0 |
| 2016-12-08 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 200 |
| 2016-12-07 | $17.74 | $18.50 | $17.74 | $18.50 | $15.74 | 4,685 |
| 2016-12-06 | $17.55 | $17.55 | $17.55 | $17.55 | $14.94 | 0 |
| 2016-12-05 | $17.55 | $17.55 | $17.55 | $17.55 | $14.94 | 483 |
| 2016-12-02 | $17.50 | $17.50 | $17.50 | $17.50 | $14.89 | 0 |
| 2016-12-01 | $17.35 | $17.50 | $17.35 | $17.50 | $14.89 | 400 |
| 2016-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $14.89 | 2,000 |
| 2016-11-29 | $17.48 | $17.48 | $17.48 | $17.48 | $14.88 | 0 |
| 2016-11-28 | $17.11 | $17.50 | $17.11 | $17.48 | $14.88 | 2,907 |
| 2016-11-25 | $17.10 | $17.10 | $17.10 | $17.10 | $14.42 | 600 |
| 2016-11-23 | $17.01 | $17.01 | $17.00 | $17.00 | $14.34 | 1,125 |
| 2016-11-22 | $17.00 | $17.00 | $17.00 | $17.00 | $14.34 | 280 |
| 2016-11-21 | $16.99 | $17.00 | $16.99 | $17.00 | $14.34 | 619 |
| 2016-11-18 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-11-17 | $16.30 | $16.80 | $16.29 | $16.80 | $14.17 | 1,812 |
| 2016-11-16 | $16.75 | $16.75 | $16.75 | $16.75 | $14.13 | 195 |
| 2016-11-15 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 295 |
| 2016-11-14 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 125 |
| 2016-11-11 | $16.75 | $16.75 | $16.75 | $16.75 | $14.13 | 525 |
| 2016-11-10 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-11-09 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-11-08 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-11-07 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-11-04 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-11-03 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-11-02 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 975 |
| 2016-11-01 | $16.85 | $16.85 | $16.10 | $16.85 | $14.21 | 1,137 |
| 2016-10-31 | $16.95 | $16.95 | $16.95 | $16.95 | $14.30 | 0 |
| 2016-10-28 | $16.95 | $16.95 | $16.95 | $16.95 | $14.30 | 0 |
| 2016-10-27 | $16.85 | $16.95 | $16.85 | $16.95 | $14.30 | 2,175 |
| 2016-10-26 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-10-25 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 150 |
| 2016-10-24 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-10-21 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-10-20 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-10-19 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-10-18 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 200 |
| 2016-10-17 | $16.75 | $16.75 | $16.75 | $16.75 | $14.13 | 0 |
| 2016-10-14 | $16.75 | $16.75 | $16.75 | $16.75 | $14.13 | 0 |
| 2016-10-13 | $16.75 | $16.75 | $16.75 | $16.75 | $14.13 | 0 |
| 2016-10-12 | $16.75 | $16.75 | $16.75 | $16.75 | $14.13 | 0 |
| 2016-10-11 | $16.75 | $16.75 | $16.75 | $16.75 | $14.13 | 750 |
| 2016-10-10 | $16.60 | $16.60 | $16.60 | $16.60 | $14.00 | 0 |
| 2016-10-07 | $16.60 | $16.60 | $16.60 | $16.60 | $14.00 | 0 |
| 2016-10-06 | $16.60 | $16.60 | $16.60 | $16.60 | $14.00 | 105 |
| 2016-10-05 | $16.50 | $16.50 | $16.50 | $16.50 | $13.92 | 0 |
| 2016-10-04 | $16.50 | $16.50 | $16.50 | $16.50 | $13.92 | 0 |
| 2016-10-03 | $16.50 | $16.50 | $16.50 | $16.50 | $13.92 | 0 |
| 2016-09-30 | $16.50 | $16.50 | $16.50 | $16.50 | $13.92 | 1,400 |
| 2016-09-29 | $16.75 | $16.75 | $16.75 | $16.75 | $14.13 | 0 |
| 2016-09-28 | $16.75 | $16.75 | $16.75 | $16.75 | $14.13 | 0 |
| 2016-09-27 | $16.75 | $16.75 | $16.75 | $16.75 | $14.13 | 0 |
| 2016-09-26 | $16.75 | $16.75 | $16.30 | $16.75 | $14.13 | 767 |
| 2016-09-23 | $16.89 | $16.89 | $16.89 | $16.89 | $14.25 | 0 |
| 2016-09-22 | $16.31 | $16.89 | $16.30 | $16.89 | $14.25 | 708 |
| 2016-09-21 | $16.10 | $16.10 | $16.10 | $16.10 | $13.58 | 0 |
| 2016-09-20 | $16.10 | $16.10 | $16.10 | $16.10 | $13.58 | 0 |
| 2016-09-19 | $16.10 | $16.10 | $16.10 | $16.10 | $13.58 | 800 |
| 2016-09-16 | $16.75 | $16.75 | $16.75 | $16.75 | $14.13 | 1 |
| 2016-09-15 | $16.89 | $16.89 | $16.75 | $16.75 | $14.13 | 2,537 |
| 2016-09-14 | $16.00 | $16.00 | $16.00 | $16.00 | $13.50 | 0 |
| 2016-09-13 | $16.00 | $16.00 | $16.00 | $16.00 | $13.50 | 0 |
| 2016-09-12 | $16.00 | $16.00 | $16.00 | $16.00 | $13.50 | 0 |
| 2016-09-09 | $16.00 | $16.00 | $16.00 | $16.00 | $13.50 | 0 |
| 2016-09-08 | $16.00 | $16.00 | $16.00 | $16.00 | $13.50 | 0 |
| 2016-09-07 | $16.00 | $16.00 | $16.00 | $16.00 | $13.50 | 0 |
| 2016-09-06 | $16.00 | $16.00 | $16.00 | $16.00 | $13.50 | 0 |
| 2016-09-02 | $16.10 | $16.10 | $16.00 | $16.00 | $13.50 | 1,800 |
| 2016-09-01 | $15.85 | $15.85 | $15.85 | $15.85 | $13.37 | 0 |
| 2016-08-31 | $15.85 | $15.85 | $15.85 | $15.85 | $13.37 | 600 |
| 2016-08-30 | $16.00 | $16.00 | $16.00 | $16.00 | $13.50 | 0 |
| 2016-08-29 | $16.00 | $16.00 | $16.00 | $16.00 | $13.50 | 0 |
| 2016-08-26 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-08-25 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-08-24 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-08-23 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-08-22 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-08-19 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-08-18 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-08-17 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-08-16 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-08-15 | $15.80 | $16.00 | $15.80 | $16.00 | $13.37 | 1,200 |
| 2016-08-12 | $15.80 | $15.80 | $15.80 | $15.80 | $13.20 | 1 |
| 2016-08-11 | $16.00 | $16.00 | $15.50 | $15.80 | $13.20 | 1,700 |
| 2016-08-10 | $16.50 | $16.50 | $16.50 | $16.50 | $13.79 | 0 |
| 2016-08-09 | $16.50 | $16.50 | $16.50 | $16.50 | $13.79 | 750 |
| 2016-08-08 | $16.50 | $16.50 | $16.50 | $16.50 | $13.79 | 0 |
| 2016-08-05 | $16.50 | $16.50 | $16.50 | $16.50 | $13.79 | 0 |
| 2016-08-04 | $16.50 | $16.50 | $16.50 | $16.50 | $13.79 | 750 |
| 2016-08-03 | $16.50 | $16.95 | $16.50 | $16.95 | $14.16 | 750 |
| 2016-08-02 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-08-01 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-07-29 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-07-28 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-07-27 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-07-26 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-07-25 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-07-22 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-07-21 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-07-20 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-07-19 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 600 |
| 2016-07-18 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-07-15 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 1,865 |
| 2016-07-14 | $15.99 | $16.00 | $15.99 | $16.00 | $13.37 | 2,000 |
| 2016-07-13 | $15.50 | $15.51 | $15.41 | $15.42 | $12.88 | 2,800 |
| 2016-07-12 | $15.99 | $15.99 | $15.99 | $15.99 | $13.36 | 0 |
| 2016-07-11 | $15.99 | $15.99 | $15.99 | $15.99 | $13.36 | 200 |
| 2016-07-08 | $16.01 | $16.01 | $16.01 | $16.01 | $13.38 | 0 |
| 2016-07-07 | $16.01 | $16.01 | $16.01 | $16.01 | $13.38 | 0 |
| 2016-07-06 | $16.01 | $16.01 | $16.01 | $16.01 | $13.38 | 0 |
| 2016-07-05 | $16.01 | $16.01 | $16.01 | $16.01 | $13.38 | 0 |
| 2016-07-01 | $16.01 | $16.01 | $16.01 | $16.01 | $13.38 | 254 |
| 2016-06-30 | $16.40 | $16.40 | $16.40 | $16.40 | $13.70 | 153 |
| 2016-06-29 | $16.40 | $16.40 | $16.40 | $16.40 | $13.70 | 0 |
| 2016-06-28 | $16.40 | $16.40 | $16.40 | $16.40 | $13.70 | 0 |
| 2016-06-27 | $16.40 | $16.40 | $16.40 | $16.40 | $13.70 | 1,000 |
| 2016-06-24 | $16.40 | $16.40 | $16.40 | $16.40 | $13.70 | 1,000 |
| 2016-06-23 | $16.40 | $16.40 | $16.40 | $16.40 | $13.70 | 1 |
| 2016-06-22 | $16.40 | $16.40 | $16.40 | $16.40 | $13.70 | 0 |
| 2016-06-21 | $16.40 | $16.40 | $16.40 | $16.40 | $13.70 | 0 |
| 2016-06-20 | $16.40 | $16.40 | $16.40 | $16.40 | $13.70 | 0 |
| 2016-06-17 | $16.40 | $16.40 | $16.40 | $16.40 | $13.70 | 0 |
| 2016-06-16 | $16.40 | $16.40 | $16.40 | $16.40 | $13.70 | 38 |
| 2016-06-15 | $16.50 | $16.50 | $16.40 | $16.40 | $13.70 | 645 |
| 2016-06-14 | $16.49 | $16.50 | $16.49 | $16.50 | $13.79 | 1,000 |
| 2016-06-13 | $16.49 | $16.49 | $16.49 | $16.49 | $13.78 | 100 |
| 2016-06-10 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-06-09 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 33 |
| 2016-06-08 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-06-07 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-06-06 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 100 |
| 2016-06-03 | $15.99 | $15.99 | $15.99 | $15.99 | $13.36 | 0 |
| 2016-06-02 | $15.99 | $15.99 | $15.99 | $15.99 | $13.36 | 0 |
| 2016-06-01 | $15.99 | $15.99 | $15.99 | $15.99 | $13.36 | 100 |
| 2016-05-31 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-05-27 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-05-26 | $16.00 | $16.00 | $16.00 | $16.00 | $13.37 | 0 |
| 2016-05-25 | $16.00 | $16.00 | $16.00 | $16.00 | $13.24 | 0 |
| 2016-05-24 | $16.00 | $16.00 | $15.71 | $16.00 | $13.24 | 1,126 |
| 2016-05-23 | $15.60 | $15.60 | $15.60 | $15.60 | $12.91 | 515 |
| 2016-05-20 | $16.25 | $16.25 | $16.25 | $16.25 | $13.45 | 500 |
| 2016-05-19 | $16.00 | $16.00 | $16.00 | $16.00 | $13.24 | 512 |
| 2016-05-18 | $15.77 | $15.77 | $15.77 | $15.77 | $13.05 | 0 |
| 2016-05-17 | $15.77 | $15.77 | $15.77 | $15.77 | $13.05 | 200 |
| 2016-05-16 | $15.81 | $15.81 | $15.81 | $15.81 | $13.08 | 1 |
| 2016-05-13 | $15.81 | $15.81 | $15.81 | $15.81 | $13.08 | 0 |
| 2016-05-12 | $15.81 | $15.81 | $15.81 | $15.81 | $13.08 | 0 |
| 2016-05-11 | $15.81 | $15.81 | $15.81 | $15.81 | $13.08 | 25 |
| 2016-05-10 | $15.81 | $15.81 | $15.81 | $15.81 | $13.08 | 0 |
| 2016-05-09 | $15.81 | $15.81 | $15.81 | $15.81 | $13.08 | 0 |
| 2016-05-06 | $15.81 | $15.81 | $15.81 | $15.81 | $13.08 | 0 |
| 2016-05-05 | $16.00 | $16.00 | $15.81 | $15.81 | $13.08 | 2,337 |
| 2016-05-04 | $16.35 | $16.35 | $16.01 | $16.01 | $13.25 | 8,100 |
| 2016-05-03 | $16.25 | $16.25 | $16.25 | $16.25 | $13.45 | 0 |
| 2016-05-02 | $16.25 | $16.25 | $16.25 | $16.25 | $13.45 | 0 |
| 2016-04-29 | $16.25 | $16.25 | $16.25 | $16.25 | $13.45 | 100 |
| 2016-04-28 | $16.25 | $16.25 | $16.25 | $16.25 | $13.45 | 0 |
| 2016-04-27 | $16.25 | $16.25 | $16.25 | $16.25 | $13.45 | 350 |
| 2016-04-26 | $16.25 | $16.25 | $16.25 | $16.25 | $13.45 | 0 |
| 2016-04-25 | $16.25 | $16.25 | $16.25 | $16.25 | $13.45 | 300 |
| 2016-04-22 | $16.25 | $16.25 | $16.25 | $16.25 | $13.45 | 1,000 |
| 2016-04-21 | $16.50 | $16.50 | $16.50 | $16.50 | $13.65 | 0 |
| 2016-04-20 | $16.50 | $16.50 | $16.50 | $16.50 | $13.65 | 2,862 |
| 2016-04-19 | $15.87 | $15.87 | $15.87 | $15.87 | $13.13 | 2,862 |
| 2016-04-18 | $15.89 | $15.89 | $15.89 | $15.89 | $13.15 | 0 |
| 2016-04-15 | $15.89 | $15.89 | $15.89 | $15.89 | $13.15 | 0 |
| 2016-04-14 | $15.89 | $15.89 | $15.89 | $15.89 | $13.15 | 3,362 |
| 2016-04-13 | $16.50 | $16.50 | $16.50 | $16.50 | $13.65 | 0 |
| 2016-04-12 | $16.50 | $16.50 | $16.50 | $16.50 | $13.65 | 0 |
| 2016-04-11 | $16.50 | $16.50 | $16.50 | $16.50 | $13.65 | 0 |
| 2016-04-08 | $16.50 | $16.50 | $16.50 | $16.50 | $13.65 | 0 |
| 2016-04-07 | $16.50 | $16.50 | $16.50 | $16.50 | $13.65 | 0 |
| 2016-04-06 | $16.50 | $16.50 | $16.50 | $16.50 | $13.65 | 0 |
| 2016-04-05 | $16.50 | $16.50 | $16.50 | $16.50 | $13.65 | 9,789 |
| 2016-04-04 | $15.75 | $16.95 | $15.75 | $16.95 | $14.03 | 3,889 |
| 2016-04-01 | $15.75 | $15.75 | $15.75 | $15.75 | $13.03 | 0 |
| 2016-03-31 | $15.67 | $15.75 | $15.67 | $15.75 | $13.03 | 12,000 |
| 2016-03-30 | $15.85 | $15.85 | $15.85 | $15.85 | $13.12 | 0 |
| 2016-03-29 | $15.85 | $15.85 | $15.85 | $15.85 | $13.12 | 1,000 |
| 2016-03-28 | $15.65 | $15.65 | $15.65 | $15.65 | $12.95 | 100 |
| 2016-03-24 | $15.80 | $15.80 | $15.80 | $15.80 | $13.07 | 0 |
| 2016-03-23 | $15.80 | $15.80 | $15.80 | $15.80 | $13.07 | 0 |
| 2016-03-22 | $15.80 | $15.80 | $15.80 | $15.80 | $13.07 | 0 |
| 2016-03-21 | $15.56 | $15.80 | $15.10 | $15.80 | $13.07 | 7,327 |
| 2016-03-18 | $15.56 | $15.56 | $15.56 | $15.56 | $12.88 | 0 |
| 2016-03-17 | $16.00 | $16.00 | $15.56 | $15.56 | $12.88 | 1,000 |
| 2016-03-16 | $16.00 | $16.00 | $16.00 | $16.00 | $13.24 | 400 |
| 2016-03-15 | $16.00 | $16.00 | $16.00 | $16.00 | $13.24 | 556 |
| 2016-03-14 | $16.25 | $16.25 | $16.25 | $16.25 | $13.45 | 0 |
| 2016-03-11 | $16.00 | $16.25 | $15.55 | $16.25 | $13.45 | 3,416 |
| 2016-03-10 | $16.00 | $16.00 | $16.00 | $16.00 | $13.24 | 0 |
| 2016-03-09 | $16.00 | $16.00 | $16.00 | $16.00 | $13.24 | 0 |
| 2016-03-08 | $16.00 | $16.00 | $16.00 | $16.00 | $13.24 | 1,500 |
| 2016-03-07 | $16.10 | $16.10 | $16.10 | $16.10 | $13.32 | 0 |
| 2016-03-04 | $16.10 | $16.10 | $16.10 | $16.10 | $13.32 | 0 |
| 2016-03-03 | $16.10 | $16.10 | $16.10 | $16.10 | $13.32 | 0 |
| 2016-03-02 | $16.10 | $16.10 | $16.10 | $16.10 | $13.32 | 0 |
| 2016-03-01 | $16.10 | $16.10 | $16.10 | $16.10 | $13.32 | 0 |
| 2016-02-29 | $16.10 | $16.10 | $16.10 | $16.10 | $13.32 | 0 |
| 2016-02-26 | $16.10 | $16.10 | $16.10 | $16.10 | $13.32 | 0 |
| 2016-02-25 | $16.10 | $16.10 | $16.10 | $16.10 | $13.32 | 0 |
| 2016-02-24 | $16.10 | $16.10 | $16.10 | $16.10 | $13.19 | 0 |
| 2016-02-23 | $16.10 | $16.10 | $16.10 | $16.10 | $13.19 | 0 |
| 2016-02-22 | $16.10 | $16.10 | $16.10 | $16.10 | $13.19 | 0 |
| 2016-02-19 | $16.10 | $16.10 | $16.10 | $16.10 | $13.19 | 0 |
| 2016-02-18 | $16.80 | $16.80 | $16.10 | $16.10 | $13.19 | 2,206 |
| 2016-02-17 | $16.80 | $16.80 | $16.80 | $16.80 | $13.77 | 0 |
| 2016-02-16 | $16.80 | $16.80 | $16.80 | $16.80 | $13.77 | 200 |
| 2016-02-12 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 0 |
| 2016-02-11 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 0 |
| 2016-02-10 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 0 |
| 2016-02-09 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 0 |
| 2016-02-08 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 0 |
| 2016-02-05 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 0 |
| 2016-02-04 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 0 |
| 2016-02-03 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 0 |
| 2016-02-02 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 0 |
| 2016-02-01 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 0 |
| 2016-01-29 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 0 |
| 2016-01-28 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 0 |
| 2016-01-27 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 62 |
| 2016-01-26 | $16.60 | $16.75 | $16.60 | $16.75 | $13.73 | 500 |
| 2016-01-25 | $16.86 | $16.86 | $16.86 | $16.86 | $13.82 | 0 |
| 2016-01-22 | $16.86 | $16.86 | $16.86 | $16.86 | $13.82 | 0 |
| 2016-01-21 | $16.86 | $16.86 | $16.86 | $16.86 | $13.82 | 0 |
| 2016-01-20 | $17.25 | $17.25 | $16.86 | $16.86 | $13.82 | 868 |
| 2016-01-19 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2016-01-15 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2016-01-14 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2016-01-13 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2016-01-12 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 1,100 |
| 2016-01-11 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2016-01-08 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2016-01-07 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 500 |
| 2016-01-06 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2016-01-05 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2016-01-04 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 100 |
| 2015-12-31 | $17.80 | $17.80 | $17.75 | $17.75 | $14.55 | 1,200 |
| 2015-12-30 | $17.80 | $17.80 | $17.80 | $17.80 | $14.59 | 0 |
| 2015-12-29 | $17.80 | $17.80 | $17.80 | $17.80 | $14.59 | 25 |
| 2015-12-28 | $17.80 | $17.80 | $17.80 | $17.80 | $14.59 | 0 |
| 2015-12-24 | $17.80 | $17.80 | $17.80 | $17.80 | $14.59 | 0 |
| 2015-12-23 | $18.01 | $18.01 | $17.80 | $17.80 | $14.59 | 375 |
| 2015-12-22 | $18.50 | $18.50 | $18.50 | $18.50 | $15.16 | 0 |
| 2015-12-21 | $18.50 | $18.50 | $18.50 | $18.50 | $15.16 | 670 |
| 2015-12-18 | $18.05 | $18.65 | $18.05 | $18.65 | $15.28 | 1,845 |
| 2015-12-17 | $18.00 | $18.00 | $18.00 | $18.00 | $14.75 | 500 |
| 2015-12-16 | $19.75 | $19.75 | $19.75 | $19.75 | $16.19 | 0 |
| 2015-12-15 | $19.75 | $19.75 | $19.75 | $19.75 | $16.19 | 1 |
| 2015-12-14 | $19.75 | $19.75 | $19.75 | $19.75 | $16.19 | 461 |
| 2015-12-11 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2015-12-10 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2015-12-09 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2015-12-08 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2015-12-07 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2015-12-04 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2015-12-03 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2015-12-02 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2015-12-01 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2015-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 0 |
| 2015-11-27 | $17.50 | $17.50 | $17.50 | $17.50 | $14.34 | 1,000 |
| 2015-11-25 | $17.85 | $17.85 | $17.85 | $17.85 | $14.63 | 75 |
| 2015-11-24 | $18.00 | $18.00 | $18.00 | $18.00 | $14.63 | 0 |
| 2015-11-23 | $18.00 | $18.00 | $18.00 | $18.00 | $14.63 | 0 |
| 2015-11-20 | $18.00 | $18.00 | $18.00 | $18.00 | $14.63 | 200 |
| 2015-11-19 | $17.11 | $17.11 | $17.11 | $17.11 | $13.90 | 0 |
| 2015-11-18 | $17.11 | $17.11 | $17.11 | $17.11 | $13.90 | 0 |
| 2015-11-17 | $17.11 | $17.11 | $17.11 | $17.11 | $13.90 | 0 |
| 2015-11-16 | $17.11 | $17.11 | $17.11 | $17.11 | $13.90 | 0 |
| 2015-11-13 | $17.11 | $17.11 | $17.11 | $17.11 | $13.90 | 0 |
| 2015-11-12 | $17.11 | $17.11 | $17.11 | $17.11 | $13.90 | 0 |
| 2015-11-11 | $17.11 | $17.11 | $17.11 | $17.11 | $13.90 | 0 |
| 2015-11-10 | $17.11 | $17.11 | $17.11 | $17.11 | $13.90 | 0 |
| 2015-11-09 | $17.11 | $17.11 | $17.11 | $17.11 | $13.90 | 0 |
| 2015-11-06 | $17.11 | $17.11 | $17.11 | $17.11 | $13.90 | 200 |
| 2015-11-05 | $17.11 | $17.11 | $17.11 | $17.11 | $13.90 | 284 |
| 2015-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $14.63 | 0 |
| 2015-11-03 | $18.00 | $18.00 | $18.00 | $18.00 | $14.63 | 100 |
| 2015-11-02 | $17.50 | $17.50 | $17.50 | $17.50 | $14.22 | 0 |
| 2015-10-30 | $17.50 | $17.50 | $17.50 | $17.50 | $14.22 | 0 |
| 2015-10-29 | $17.50 | $17.50 | $17.50 | $17.50 | $14.22 | 1,137 |
| 2015-10-28 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-27 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-26 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-23 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-22 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-21 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-20 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-19 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-16 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-15 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-14 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-13 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-12 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 100 |
| 2015-10-09 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-08 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-07 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 1,950 |
| 2015-10-06 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-05 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-02 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-10-01 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-09-30 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-09-29 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-09-28 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 116 |
| 2015-09-25 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-09-24 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-09-23 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-09-22 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-09-21 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-09-18 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-09-17 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-09-16 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 0 |
| 2015-09-15 | $17.00 | $17.00 | $17.00 | $17.00 | $13.81 | 53 |
| 2015-09-14 | $16.99 | $17.00 | $16.99 | $17.00 | $13.81 | 816 |
| 2015-09-11 | $16.50 | $16.50 | $16.50 | $16.50 | $13.41 | 0 |
| 2015-09-10 | $16.50 | $16.50 | $16.50 | $16.50 | $13.41 | 50 |
| 2015-09-09 | $16.50 | $16.50 | $16.50 | $16.50 | $13.41 | 153 |
| 2015-09-08 | $16.50 | $16.50 | $16.50 | $16.50 | $13.41 | 0 |
| 2015-09-04 | $16.50 | $16.50 | $16.50 | $16.50 | $13.41 | 0 |
| 2015-09-03 | $16.60 | $17.50 | $16.50 | $16.50 | $13.41 | 1,418 |
| 2015-09-02 | $16.50 | $16.50 | $16.50 | $16.50 | $13.41 | 1,950 |
| 2015-09-01 | $16.50 | $16.50 | $16.50 | $16.50 | $13.41 | 0 |
| 2015-08-31 | $16.50 | $16.50 | $16.50 | $16.50 | $13.41 | 0 |
| 2015-08-28 | $16.50 | $16.50 | $16.50 | $16.50 | $13.41 | 0 |
| 2015-08-27 | $16.50 | $16.50 | $16.50 | $16.50 | $13.28 | 0 |
| 2015-08-26 | $16.50 | $16.50 | $16.50 | $16.50 | $13.28 | 200 |
| 2015-08-25 | $16.60 | $16.60 | $16.60 | $16.60 | $13.36 | 0 |
| 2015-08-24 | $16.60 | $16.60 | $16.60 | $16.60 | $13.36 | 100 |
| 2015-08-21 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-08-20 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-08-19 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-08-18 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-08-17 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-08-14 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-08-13 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-08-12 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 200 |
| 2015-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-08-10 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-08-07 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-08-06 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-08-05 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-08-04 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-08-03 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-07-31 | $17.00 | $17.00 | $17.00 | $17.00 | $13.68 | 0 |
| 2015-07-30 | $16.95 | $17.00 | $16.95 | $17.00 | $13.68 | 2,000 |
| 2015-07-29 | $16.60 | $16.60 | $16.60 | $16.60 | $13.36 | 1,100 |
| 2015-07-28 | $16.50 | $16.50 | $16.50 | $16.50 | $13.28 | 0 |
| 2015-07-27 | $16.50 | $16.50 | $16.50 | $16.50 | $13.28 | 0 |
| 2015-07-24 | $16.50 | $16.50 | $16.50 | $16.50 | $13.28 | 0 |
| 2015-07-23 | $16.50 | $16.50 | $16.50 | $16.50 | $13.28 | 293 |
| 2015-07-22 | $16.50 | $16.50 | $16.50 | $16.50 | $13.28 | 0 |
| 2015-07-21 | $16.50 | $16.50 | $16.50 | $16.50 | $13.28 | 7 |
| 2015-07-20 | $16.50 | $16.50 | $16.50 | $16.50 | $13.28 | 0 |
| 2015-07-17 | $16.50 | $16.50 | $16.50 | $16.50 | $13.28 | 0 |
| 2015-07-16 | $16.50 | $16.50 | $16.50 | $16.50 | $13.28 | 200 |
| 2015-07-15 | $16.00 | $16.00 | $16.00 | $16.00 | $12.88 | 0 |
| 2015-07-14 | $16.00 | $16.00 | $16.00 | $16.00 | $12.88 | 0 |
| 2015-07-13 | $16.00 | $16.00 | $16.00 | $16.00 | $12.88 | 0 |
| 2015-07-10 | $16.00 | $16.00 | $16.00 | $16.00 | $12.88 | 400 |
| 2015-07-09 | $16.00 | $16.00 | $16.00 | $16.00 | $12.88 | 0 |
| 2015-07-08 | $16.00 | $16.00 | $16.00 | $16.00 | $12.88 | 100 |
| 2015-07-07 | $16.00 | $16.00 | $16.00 | $16.00 | $12.88 | 707 |
| 2015-07-06 | $15.50 | $15.50 | $15.50 | $15.50 | $12.48 | 0 |
| 2015-07-02 | $16.50 | $16.50 | $15.50 | $15.50 | $12.48 | 404 |
| 2015-07-01 | $16.50 | $16.50 | $16.50 | $16.50 | $13.28 | 945 |
| 2015-06-30 | $15.50 | $15.50 | $15.50 | $15.50 | $12.48 | 0 |
| 2015-06-29 | $15.50 | $15.50 | $15.50 | $15.50 | $12.48 | 0 |
| 2015-06-26 | $15.50 | $15.50 | $15.50 | $15.50 | $12.48 | 0 |
| 2015-06-25 | $15.50 | $15.50 | $15.50 | $15.50 | $12.48 | 14 |
| 2015-06-24 | $15.50 | $15.50 | $15.50 | $15.50 | $12.48 | 0 |
| 2015-06-23 | $15.50 | $15.50 | $15.50 | $15.50 | $12.48 | 0 |
| 2015-06-22 | $15.50 | $15.50 | $15.50 | $15.50 | $12.48 | 0 |
| 2015-06-19 | $16.00 | $16.00 | $15.50 | $15.50 | $12.48 | 816 |
| 2015-06-18 | $15.50 | $15.50 | $15.50 | $15.50 | $12.48 | 0 |
| 2015-06-17 | $15.50 | $15.50 | $15.50 | $15.50 | $12.48 | 0 |
First Bancorp Of Indiana Inc (FBPI) News Headlines
Recent First Bancorp Of Indiana Inc (FBPI) News
Similar Companies to First Bancorp Of Indiana Inc (FBPI) 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 | -- | -- | -- |