Fentura Financial Inc (FETM) Exchange: OTCQX
Data as of April 25, 2024
$23.75 ($0.00) 0.00%
Fentura Financial Inc - Daily Information
Click for more stock information on Fentura Financial Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $23.75 |
| Previous Close | $23.75 |
| High | $23.75 |
| Low | $23.75 |
| Adjusted Open | $23.75 |
| Previous Adjusted Close | $23.75 |
| Adjusted High | $23.75 |
| Adjusted Low | $23.75 |
About Fentura Financial Inc (FETM)
Fentura Financial, Inc. is the holding company for The State Bank. It was formed in 1987 and is traded on the OTCQX exchange under the symbol FETM, and was recognized as one of the Top 50 performing stocks on that exchange. The State Bank is a full-service, 5-Star Bauer Financial rated commercial, retail and trust bank headquartered in Fenton, Michigan. It currently operates 20 full-service branches in Genesee, Ingham, Jackson, Livingston, Oakland, Saginaw, and Shiawassee Counties. The State Bank’s commercial department provides a complete array of products including lines of credit, term loans, commercial mortgages, SBA loans and a full-suite of cash management products. The retail department offers personal checking, savings, time and IRA deposit accounts and a wide array of loan products including home equity, auto and personal loans. The residential loan department offers construction, purchase and refinance residential mortgage loans. The wealth management department offers a full-service suite of trust and portfolio management services.
Invest in Fentura Financial Inc (FETM)
Historical Stock Data for Fentura Financial Inc (FETM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-04-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-04-23 | $23.71 | $23.80 | $23.40 | $23.75 | $23.75 | 2,307 |
| 2024-04-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 19 |
| 2024-04-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2024-04-18 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 2 |
| 2024-04-17 | $23.73 | $23.90 | $23.73 | $23.90 | $23.90 | 664 |
| 2024-04-16 | $23.71 | $24.00 | $23.71 | $24.00 | $24.00 | 433 |
| 2024-04-15 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 195 |
| 2024-04-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-04-11 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-04-10 | $23.70 | $23.99 | $23.66 | $23.99 | $23.99 | 1,098 |
| 2024-04-09 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 334 |
| 2024-04-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-04-05 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-04-04 | $23.70 | $23.99 | $23.70 | $23.99 | $23.99 | 972 |
| 2024-04-03 | $23.71 | $24.15 | $23.71 | $23.99 | $23.99 | 972 |
| 2024-04-02 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 327 |
| 2024-04-01 | $23.72 | $24.19 | $23.72 | $24.19 | $24.19 | 327 |
| 2024-03-28 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 210 |
| 2024-03-27 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2024-03-26 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2024-03-25 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2024-03-22 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2024-03-21 | $24.06 | $24.67 | $24.06 | $24.67 | $24.67 | 300 |
| 2024-03-20 | $24.74 | $24.74 | $24.09 | $24.67 | $24.67 | 525 |
| 2024-03-19 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2024-03-18 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 20 |
| 2024-03-15 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 105 |
| 2024-03-14 | $24.06 | $24.99 | $24.06 | $24.06 | $24.06 | 6,900 |
| 2024-03-13 | $24.41 | $24.41 | $24.00 | $24.40 | $24.40 | 6,600 |
| 2024-03-12 | $24.66 | $25.34 | $24.40 | $25.24 | $25.24 | 5,720 |
| 2024-03-11 | $25.43 | $25.74 | $24.80 | $25.24 | $25.24 | 5,720 |
| 2024-03-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2024-03-07 | $25.85 | $25.86 | $25.42 | $25.80 | $25.80 | 7,500 |
| 2024-03-06 | $25.42 | $26.00 | $25.42 | $25.99 | $25.99 | 900 |
| 2024-03-05 | $25.07 | $26.25 | $25.06 | $26.25 | $26.25 | 12,400 |
| 2024-03-04 | $25.25 | $26.03 | $25.06 | $25.79 | $25.79 | 2,604 |
| 2024-03-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2024-02-29 | $24.62 | $25.99 | $24.61 | $25.99 | $25.99 | 3,532 |
| 2024-02-28 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 1,006 |
| 2024-02-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-23 | $25.01 | $25.01 | $24.62 | $25.00 | $25.00 | 7,300 |
| 2024-02-22 | $25.29 | $25.99 | $24.62 | $25.00 | $25.00 | 14,100 |
| 2024-02-21 | $26.01 | $26.01 | $25.75 | $25.75 | $25.75 | 6,800 |
| 2024-02-20 | $26.00 | $26.40 | $25.75 | $25.75 | $25.75 | 3,117 |
| 2024-02-16 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2024-02-15 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2024-02-14 | $25.75 | $26.10 | $25.41 | $26.10 | $26.10 | 5,500 |
| 2024-02-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 5,001 |
| 2024-02-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,949 |
| 2024-02-09 | $25.85 | $26.00 | $25.85 | $26.00 | $26.00 | 4,958 |
| 2024-02-08 | $25.75 | $25.85 | $25.75 | $25.85 | $25.85 | 1,020 |
| 2024-02-07 | $25.27 | $25.85 | $25.27 | $25.85 | $25.85 | 1,311 |
| 2024-02-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2,586 |
| 2024-02-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 5,000 |
| 2024-02-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 670 |
| 2024-02-01 | $26.51 | $26.51 | $25.25 | $25.25 | $25.14 | 5,900 |
| 2024-01-31 | $26.60 | $26.63 | $26.50 | $26.50 | $26.39 | 4,901 |
| 2024-01-30 | $26.73 | $27.01 | $26.51 | $26.55 | $26.44 | 16,540 |
| 2024-01-29 | $25.50 | $26.50 | $25.50 | $26.50 | $26.39 | 1,666 |
| 2024-01-26 | $25.26 | $25.49 | $25.25 | $25.39 | $25.39 | 1,165 |
| 2024-01-25 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2024-01-24 | $25.03 | $25.58 | $25.03 | $25.58 | $25.58 | 525 |
| 2024-01-23 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2024-01-22 | $25.18 | $25.58 | $25.12 | $25.58 | $25.58 | 525 |
| 2024-01-19 | $25.30 | $25.74 | $25.06 | $25.57 | $25.57 | 7,065 |
| 2024-01-18 | $25.07 | $25.50 | $25.02 | $25.50 | $25.50 | 4,200 |
| 2024-01-17 | $25.72 | $26.90 | $25.20 | $25.97 | $25.97 | 7,400 |
| 2024-01-16 | $25.61 | $27.00 | $25.61 | $26.90 | $26.90 | 1,200 |
| 2024-01-12 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-11 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-10 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-08 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-05 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-04 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-03 | $26.26 | $27.20 | $26.26 | $27.10 | $27.10 | 601 |
| 2024-01-02 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-12-29 | $26.50 | $27.20 | $26.50 | $27.20 | $27.20 | 2,500 |
| 2023-12-28 | $26.00 | $27.20 | $26.00 | $27.20 | $27.20 | 920 |
| 2023-12-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2023-12-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-12-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-12-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-12-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2023-12-19 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-12-18 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-12-15 | $23.56 | $24.49 | $23.56 | $24.49 | $24.49 | 361 |
| 2023-12-14 | $23.85 | $24.49 | $23.85 | $24.00 | $24.00 | 4,619 |
| 2023-12-13 | $23.50 | $23.75 | $23.50 | $23.75 | $23.75 | 1,500 |
| 2023-12-12 | $23.48 | $23.48 | $23.40 | $23.40 | $23.40 | 1,950 |
| 2023-12-11 | $23.48 | $23.85 | $23.04 | $23.49 | $23.49 | 3,100 |
| 2023-12-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-12-07 | $23.00 | $23.99 | $23.00 | $23.99 | $23.99 | 2,389 |
| 2023-12-06 | $23.44 | $23.99 | $23.44 | $23.47 | $23.47 | 751 |
| 2023-12-05 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-12-04 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-12-01 | $22.51 | $23.47 | $22.50 | $23.47 | $23.47 | 751 |
| 2023-11-30 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 94 |
| 2023-11-29 | $22.50 | $22.73 | $22.50 | $22.73 | $22.73 | 8,165 |
| 2023-11-28 | $22.62 | $22.74 | $22.62 | $22.74 | $22.74 | 550 |
| 2023-11-27 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-11-24 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-11-22 | $22.50 | $22.79 | $22.40 | $22.79 | $22.79 | 1,188 |
| 2023-11-21 | $22.72 | $22.99 | $22.41 | $22.79 | $22.79 | 4,735 |
| 2023-11-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 14 |
| 2023-11-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-11-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-11-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-11-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 178 |
| 2023-11-13 | $22.52 | $24.00 | $22.50 | $23.50 | $23.50 | 3,752 |
| 2023-11-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 57 |
| 2023-11-09 | $22.90 | $24.00 | $22.50 | $24.00 | $24.00 | 1,370 |
| 2023-11-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-11-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2023-11-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-11-03 | $22.90 | $24.00 | $22.90 | $24.00 | $24.00 | 400 |
| 2023-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 0 |
| 2023-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 0 |
| 2023-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 101 |
| 2023-10-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-10-27 | $23.00 | $23.50 | $23.00 | $23.50 | $23.50 | 250 |
| 2023-10-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-10-25 | $23.00 | $23.50 | $23.00 | $23.50 | $23.50 | 450 |
| 2023-10-24 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 238 |
| 2023-10-23 | $22.29 | $23.40 | $22.29 | $23.40 | $23.40 | 2,327 |
| 2023-10-20 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-10-19 | $22.50 | $23.40 | $22.50 | $23.40 | $23.40 | 2,327 |
| 2023-10-18 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 2,327 |
| 2023-10-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-10-16 | $22.26 | $23.25 | $22.26 | $23.25 | $23.25 | 372 |
| 2023-10-13 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-10-12 | $22.32 | $23.44 | $22.31 | $23.44 | $23.44 | 3,335 |
| 2023-10-11 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-10-10 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-10-09 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-10-06 | $22.35 | $23.70 | $22.31 | $23.69 | $23.69 | 3,785 |
| 2023-10-05 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2023-10-04 | $22.48 | $23.74 | $22.48 | $23.74 | $23.74 | 400 |
| 2023-10-03 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2023-10-02 | $22.75 | $23.74 | $22.45 | $23.74 | $23.74 | 1,300 |
| 2023-09-29 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2023-09-28 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2023-09-27 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2023-09-26 | $23.00 | $23.74 | $23.00 | $23.74 | $23.74 | 1,195 |
| 2023-09-25 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-09-22 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-09-21 | $23.44 | $23.44 | $23.00 | $23.44 | $23.44 | 1,295 |
| 2023-09-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-09-19 | $23.00 | $23.25 | $22.90 | $23.25 | $23.25 | 1,242 |
| 2023-09-18 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-09-15 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-09-14 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-09-13 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-09-12 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-09-11 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-09-08 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 1 |
| 2023-09-07 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-09-06 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 84 |
| 2023-09-05 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-09-01 | $22.69 | $23.21 | $22.69 | $23.21 | $23.21 | 502 |
| 2023-08-31 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-08-30 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-08-29 | $21.80 | $22.69 | $21.15 | $22.69 | $22.69 | 3,517 |
| 2023-08-28 | $22.31 | $22.60 | $22.31 | $22.60 | $22.60 | 332 |
| 2023-08-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 100 |
| 2023-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 58 |
| 2023-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 220 |
| 2023-08-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2023-08-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2023-08-18 | $21.20 | $21.20 | $21.15 | $21.15 | $21.15 | 119,637 |
| 2023-08-17 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2023-08-16 | $21.10 | $21.16 | $21.10 | $21.16 | $21.16 | 2,666 |
| 2023-08-15 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 18 |
| 2023-08-14 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 154 |
| 2023-08-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 744 |
| 2023-08-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 22 |
| 2023-08-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-08-08 | $21.02 | $21.02 | $21.00 | $21.00 | $21.00 | 400 |
| 2023-08-07 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 200 |
| 2023-08-04 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2023-08-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2023-08-02 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2023-08-01 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2023-07-31 | $20.50 | $20.74 | $20.50 | $20.74 | $20.74 | 549 |
| 2023-07-28 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 200 |
| 2023-07-27 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2023-07-26 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 1 |
| 2023-07-25 | $20.03 | $20.38 | $20.00 | $20.38 | $20.38 | 2,100 |
| 2023-07-24 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2023-07-21 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2023-07-20 | $20.45 | $20.50 | $19.76 | $19.76 | $19.76 | 582 |
| 2023-07-19 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2023-07-18 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2023-07-17 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2023-07-14 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 1,200 |
| 2023-07-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-07-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-07-11 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-07-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-07-07 | $19.10 | $19.95 | $19.10 | $19.95 | $19.95 | 570 |
| 2023-07-06 | $19.27 | $19.35 | $19.10 | $19.10 | $19.10 | 26,355 |
| 2023-07-05 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2023-07-03 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2023-06-30 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 104 |
| 2023-06-29 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1 |
| 2023-06-28 | $19.35 | $19.35 | $19.30 | $19.35 | $19.35 | 31,261 |
| 2023-06-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-06-26 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 205 |
| 2023-06-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-06-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 5,100 |
| 2023-06-21 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2023-06-20 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2023-06-16 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2023-06-15 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2023-06-14 | $19.05 | $19.05 | $18.70 | $19.05 | $19.05 | 2,327 |
| 2023-06-13 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 2 |
| 2023-06-12 | $19.00 | $19.03 | $19.00 | $19.03 | $19.03 | 1,100 |
| 2023-06-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3,603 |
| 2023-06-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 10 |
| 2023-06-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-05-31 | $19.18 | $19.18 | $19.00 | $19.00 | $19.00 | 5,301 |
| 2023-05-30 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-05-26 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 4,100 |
| 2023-05-25 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2023-05-24 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 105 |
| 2023-05-23 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 3,515 |
| 2023-05-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 2,001 |
| 2023-05-19 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-05-18 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-05-17 | $19.30 | $19.30 | $19.28 | $19.30 | $19.30 | 27,394 |
| 2023-05-16 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 3,121 |
| 2023-05-15 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 2,048 |
| 2023-05-12 | $19.65 | $19.65 | $19.35 | $19.35 | $19.35 | 2,475 |
| 2023-05-11 | $19.35 | $19.35 | $19.30 | $19.30 | $19.30 | 150,427 |
| 2023-05-10 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2023-05-09 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 22,001 |
| 2023-05-08 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 5 |
| 2023-05-05 | $19.20 | $19.30 | $19.20 | $19.29 | $19.29 | 1,100 |
| 2023-05-04 | $19.47 | $19.47 | $19.00 | $19.00 | $18.90 | 900 |
| 2023-05-03 | $19.61 | $20.45 | $19.60 | $20.40 | $20.29 | 3,631 |
| 2023-05-02 | $19.75 | $19.75 | $19.60 | $19.61 | $19.51 | 3,675 |
| 2023-05-01 | $19.85 | $19.91 | $19.75 | $19.75 | $19.65 | 4,100 |
| 2023-04-28 | $19.80 | $19.80 | $19.65 | $19.75 | $19.65 | 7,990 |
| 2023-04-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.70 | 0 |
| 2023-04-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.70 | 0 |
| 2023-04-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.70 | 400 |
| 2023-04-24 | $19.65 | $19.65 | $19.65 | $19.65 | $19.55 | 0 |
| 2023-04-21 | $20.15 | $20.15 | $19.65 | $19.65 | $19.65 | 6,700 |
| 2023-04-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 100 |
| 2023-04-19 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2023-04-18 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2023-04-17 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 104 |
| 2023-04-14 | $21.00 | $21.00 | $20.76 | $20.76 | $20.76 | 4,200 |
| 2023-04-13 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-04-12 | $21.10 | $21.10 | $21.01 | $21.01 | $21.01 | 498 |
| 2023-04-11 | $21.09 | $21.10 | $21.09 | $21.10 | $21.10 | 200 |
| 2023-04-10 | $21.12 | $21.15 | $21.10 | $21.10 | $21.10 | 2,367 |
| 2023-04-06 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-04-05 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 99 |
| 2023-04-04 | $21.17 | $21.17 | $21.15 | $21.15 | $21.15 | 1,091 |
| 2023-04-03 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 500 |
| 2023-03-31 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2023-03-30 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 4,000 |
| 2023-03-29 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-03-28 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-03-27 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 100 |
| 2023-03-24 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 102 |
| 2023-03-23 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1,100 |
| 2023-03-22 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2023-03-21 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 100 |
| 2023-03-20 | $21.19 | $21.19 | $21.10 | $21.10 | $21.10 | 815 |
| 2023-03-17 | $21.25 | $21.25 | $21.10 | $21.20 | $21.20 | 12,000 |
| 2023-03-16 | $21.35 | $21.35 | $21.25 | $21.25 | $21.25 | 35,320 |
| 2023-03-15 | $21.40 | $22.00 | $21.40 | $21.40 | $21.40 | 8,100 |
| 2023-03-14 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2023-03-13 | $23.43 | $23.43 | $21.35 | $21.35 | $21.35 | 1,076 |
| 2023-03-10 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2023-03-09 | $23.55 | $23.55 | $23.36 | $23.43 | $23.43 | 515 |
| 2023-03-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-03-07 | $23.75 | $23.75 | $23.62 | $23.62 | $23.62 | 1,311 |
| 2023-03-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 770 |
| 2023-03-03 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2023-03-02 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 800 |
| 2023-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 3,207 |
| 2023-02-27 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 800 |
| 2023-02-24 | $23.85 | $24.10 | $23.85 | $23.98 | $23.98 | 430 |
| 2023-02-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 100 |
| 2023-02-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 13 |
| 2023-02-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-13 | $24.00 | $24.00 | $23.88 | $24.00 | $24.00 | 371 |
| 2023-02-10 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 101 |
| 2023-02-09 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 119 |
| 2023-02-08 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 250 |
| 2023-02-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 12,000 |
| 2023-02-03 | $23.99 | $24.00 | $23.99 | $24.00 | $24.00 | 23,200 |
| 2023-02-02 | $23.56 | $23.95 | $23.56 | $23.69 | $23.59 | 3,500 |
| 2023-02-01 | $23.44 | $23.44 | $23.44 | $23.44 | $23.34 | 0 |
| 2023-01-31 | $22.95 | $23.44 | $22.95 | $23.44 | $23.34 | 2,500 |
| 2023-01-30 | $22.95 | $22.95 | $22.92 | $22.92 | $22.82 | 200 |
| 2023-01-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.72 | 759 |
| 2023-01-26 | $22.95 | $22.95 | $22.95 | $22.95 | $22.85 | 100 |
| 2023-01-25 | $22.94 | $22.94 | $22.94 | $22.94 | $22.84 | 500 |
| 2023-01-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.46 | 200 |
| 2023-01-23 | $22.66 | $22.66 | $22.39 | $22.39 | $22.30 | 5,551 |
| 2023-01-20 | $22.66 | $22.66 | $22.65 | $22.65 | $22.56 | 500 |
| 2023-01-19 | $22.61 | $22.61 | $22.61 | $22.61 | $22.52 | 0 |
| 2023-01-18 | $22.61 | $22.61 | $22.61 | $22.61 | $22.52 | 0 |
| 2023-01-17 | $22.61 | $22.61 | $22.61 | $22.61 | $22.52 | 0 |
| 2023-01-13 | $22.61 | $22.61 | $22.61 | $22.61 | $22.52 | 120 |
| 2023-01-12 | $22.20 | $22.20 | $22.20 | $22.20 | $22.11 | 0 |
| 2023-01-11 | $22.20 | $22.20 | $22.20 | $22.20 | $22.11 | 20 |
| 2023-01-10 | $22.20 | $22.20 | $22.20 | $22.20 | $22.11 | 0 |
| 2023-01-09 | $22.20 | $22.20 | $22.20 | $22.20 | $22.11 | 0 |
| 2023-01-06 | $22.20 | $22.20 | $22.20 | $22.20 | $22.11 | 0 |
| 2023-01-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-01-04 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-01-03 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2022-12-30 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2022-12-29 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2022-12-28 | $22.21 | $22.21 | $22.20 | $22.20 | $22.20 | 3,318 |
| 2022-12-27 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2022-12-23 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 7,221 |
| 2022-12-22 | $22.43 | $22.50 | $21.60 | $22.50 | $22.50 | 14,821 |
| 2022-12-21 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-12-20 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 100 |
| 2022-12-19 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-12-16 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-12-15 | $22.55 | $22.55 | $22.11 | $22.12 | $22.12 | 12,019 |
| 2022-12-14 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-12-13 | $22.51 | $22.66 | $22.51 | $22.60 | $22.60 | 11,698 |
| 2022-12-12 | $22.80 | $22.80 | $22.66 | $22.66 | $22.66 | 300 |
| 2022-12-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-12-08 | $22.85 | $22.85 | $22.50 | $22.50 | $22.50 | 244,182 |
| 2022-12-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-12-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-12-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-12-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-12-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-11-30 | $22.99 | $22.99 | $22.90 | $22.90 | $22.90 | 850 |
| 2022-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,200 |
| 2022-11-23 | $23.10 | $23.10 | $22.98 | $23.00 | $23.00 | 18,044 |
| 2022-11-22 | $23.20 | $23.20 | $23.10 | $23.10 | $23.10 | 8,704 |
| 2022-11-21 | $23.24 | $23.24 | $23.20 | $23.20 | $23.20 | 7,300 |
| 2022-11-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-11-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-11-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,100 |
| 2022-11-15 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 10 |
| 2022-11-14 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 207 |
| 2022-11-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 36 |
| 2022-11-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2 |
| 2022-11-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 6,256 |
| 2022-11-07 | $23.15 | $23.15 | $23.00 | $23.00 | $23.00 | 14,835 |
| 2022-11-04 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 100 |
| 2022-11-03 | $22.63 | $22.63 | $22.63 | $22.63 | $22.54 | 0 |
| 2022-11-02 | $22.63 | $22.63 | $22.63 | $22.63 | $22.54 | 100 |
| 2022-11-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.43 | 0 |
| 2022-10-31 | $22.52 | $22.52 | $22.52 | $22.52 | $22.43 | 0 |
| 2022-10-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2022-10-27 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2022-10-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 3,451 |
| 2022-10-25 | $22.70 | $22.70 | $22.50 | $22.50 | $22.50 | 6,450 |
| 2022-10-24 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 101 |
| 2022-10-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-10-20 | $23.04 | $23.04 | $22.75 | $22.75 | $22.75 | 2,450 |
| 2022-10-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-10-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 235 |
| 2022-10-17 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 414 |
| 2022-10-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-10-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 800 |
| 2022-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2022-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 35 |
| 2022-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 50 |
| 2022-09-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2022-09-28 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-09-27 | $23.11 | $23.11 | $23.10 | $23.10 | $23.10 | 1,221 |
| 2022-09-26 | $23.50 | $23.70 | $23.30 | $23.30 | $23.30 | 815 |
| 2022-09-23 | $23.90 | $23.90 | $23.60 | $23.60 | $23.60 | 4,401 |
| 2022-09-22 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-09-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 36 |
| 2022-09-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-09-19 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-09-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 100 |
| 2022-09-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-09-14 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 300 |
| 2022-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 200 |
| 2022-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-09-09 | $24.25 | $24.25 | $24.00 | $24.00 | $24.00 | 200 |
| 2022-09-08 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 99 |
| 2022-09-07 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2022-09-06 | $24.25 | $24.39 | $24.03 | $24.03 | $24.03 | 7,511 |
| 2022-09-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2,041 |
| 2022-08-31 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-08-30 | $23.90 | $23.90 | $23.85 | $23.85 | $23.85 | 500 |
| 2022-08-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-26 | $23.95 | $24.00 | $23.90 | $24.00 | $24.00 | 1,430 |
| 2022-08-25 | $24.10 | $24.10 | $24.00 | $24.00 | $24.00 | 1,725 |
| 2022-08-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 949 |
| 2022-08-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2,545 |
| 2022-08-17 | $24.00 | $24.00 | $23.80 | $24.00 | $24.00 | 5,543 |
| 2022-08-16 | $23.75 | $24.00 | $23.70 | $23.77 | $23.77 | 29,200 |
| 2022-08-15 | $23.91 | $23.91 | $23.75 | $23.75 | $23.75 | 1,405 |
| 2022-08-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 21,600 |
| 2022-08-11 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1 |
| 2022-08-10 | $24.00 | $24.45 | $23.80 | $24.05 | $24.05 | 8,900 |
| 2022-08-09 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 100 |
| 2022-08-08 | $24.13 | $24.13 | $23.83 | $23.83 | $23.83 | 7,600 |
| 2022-08-05 | $24.40 | $24.40 | $24.15 | $24.15 | $24.15 | 1,000 |
| 2022-08-04 | $24.75 | $25.00 | $24.40 | $24.40 | $24.31 | 13,855 |
| 2022-08-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.70 | 500 |
| 2022-08-02 | $25.00 | $25.20 | $25.00 | $25.20 | $25.11 | 1,075 |
| 2022-08-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 70 |
| 2022-07-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2022-07-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 11 |
| 2022-07-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 393 |
| 2022-07-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.66 | 0 |
| 2022-07-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.66 | 10,306 |
| 2022-07-22 | $24.55 | $24.60 | $24.30 | $24.30 | $24.21 | 9,490 |
| 2022-07-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 250 |
| 2022-07-20 | $24.68 | $24.68 | $24.68 | $24.68 | $24.59 | 1,000 |
| 2022-07-19 | $24.65 | $24.65 | $24.35 | $24.50 | $24.41 | 3,000 |
| 2022-07-18 | $24.95 | $24.95 | $24.95 | $24.95 | $24.86 | 0 |
| 2022-07-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.86 | 0 |
| 2022-07-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.86 | 0 |
| 2022-07-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.86 | 0 |
| 2022-07-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.86 | 200 |
| 2022-07-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.71 | 0 |
| 2022-07-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.71 | 0 |
| 2022-07-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.71 | 0 |
| 2022-07-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.71 | 0 |
| 2022-07-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.71 | 12 |
| 2022-07-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.71 | 100 |
| 2022-06-30 | $24.60 | $25.00 | $24.60 | $25.00 | $24.91 | 5,200 |
| 2022-06-29 | $24.60 | $24.60 | $24.60 | $24.60 | $24.51 | 0 |
| 2022-06-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.51 | 0 |
| 2022-06-27 | $24.60 | $24.60 | $24.60 | $24.60 | $24.51 | 15,055 |
| 2022-06-24 | $24.40 | $24.40 | $24.40 | $24.40 | $24.31 | 438 |
| 2022-06-23 | $24.55 | $24.55 | $24.55 | $24.55 | $24.46 | 0 |
| 2022-06-22 | $24.55 | $24.55 | $24.55 | $24.55 | $24.46 | 0 |
| 2022-06-21 | $24.55 | $24.55 | $24.55 | $24.55 | $24.46 | 0 |
| 2022-06-17 | $24.65 | $24.65 | $24.55 | $24.55 | $24.46 | 1,484 |
| 2022-06-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.91 | 0 |
| 2022-06-15 | $25.25 | $25.25 | $25.00 | $25.00 | $24.91 | 5,500 |
| 2022-06-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.41 | 0 |
| 2022-06-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.41 | 0 |
| 2022-06-10 | $25.51 | $25.51 | $25.50 | $25.50 | $25.41 | 300 |
| 2022-06-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.90 | 0 |
| 2022-06-08 | $25.75 | $26.00 | $25.75 | $26.00 | $25.90 | 761 |
| 2022-06-07 | $25.85 | $25.85 | $25.75 | $25.75 | $25.65 | 500 |
| 2022-06-06 | $25.85 | $25.85 | $25.85 | $25.85 | $25.75 | 250 |
| 2022-06-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.75 | 0 |
| 2022-06-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.75 | 250 |
| 2022-06-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.40 | 0 |
| 2022-05-31 | $26.50 | $26.50 | $26.50 | $26.50 | $26.40 | 0 |
| 2022-05-27 | $25.95 | $26.50 | $25.95 | $26.50 | $26.40 | 10,300 |
| 2022-05-26 | $25.25 | $25.75 | $25.25 | $25.50 | $25.41 | 3,250 |
| 2022-05-25 | $25.05 | $25.05 | $25.05 | $25.05 | $24.96 | 500 |
| 2022-05-24 | $25.05 | $25.05 | $25.05 | $25.05 | $24.96 | 300 |
| 2022-05-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.91 | 3,227 |
| 2022-05-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.91 | 100 |
| 2022-05-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.91 | 0 |
| 2022-05-18 | $24.95 | $25.00 | $24.95 | $25.00 | $24.91 | 300 |
| 2022-05-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.86 | 157 |
| 2022-05-16 | $25.05 | $25.05 | $25.05 | $25.05 | $24.96 | 142 |
| 2022-05-13 | $25.25 | $25.25 | $25.25 | $25.25 | $25.16 | 0 |
| 2022-05-12 | $25.15 | $25.25 | $25.15 | $25.25 | $25.16 | 6,851 |
| 2022-05-11 | $25.15 | $25.15 | $25.15 | $25.15 | $25.06 | 1,000 |
| 2022-05-10 | $25.15 | $25.15 | $25.15 | $25.15 | $25.06 | 1,050 |
| 2022-05-09 | $26.00 | $26.00 | $25.15 | $25.15 | $25.06 | 1,000 |
| 2022-05-06 | $25.70 | $26.50 | $25.50 | $26.50 | $26.40 | 16,500 |
| 2022-05-05 | $26.00 | $26.99 | $25.50 | $25.50 | $25.32 | 7,300 |
| 2022-05-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.82 | 0 |
| 2022-05-03 | $26.00 | $26.00 | $25.00 | $26.00 | $25.82 | 601 |
| 2022-05-02 | $26.55 | $26.55 | $26.55 | $26.55 | $26.36 | 0 |
| 2022-04-29 | $26.55 | $26.55 | $26.55 | $26.55 | $26.36 | 0 |
| 2022-04-28 | $26.55 | $26.55 | $26.55 | $26.55 | $26.36 | 6 |
| 2022-04-27 | $26.55 | $26.55 | $26.55 | $26.55 | $26.36 | 0 |
| 2022-04-26 | $26.55 | $26.55 | $26.55 | $26.55 | $26.36 | 0 |
| 2022-04-25 | $26.55 | $26.55 | $26.55 | $26.55 | $26.36 | 100 |
| 2022-04-22 | $26.90 | $26.90 | $26.85 | $26.85 | $26.66 | 200 |
| 2022-04-21 | $27.10 | $27.10 | $26.90 | $26.90 | $26.71 | 500 |
| 2022-04-20 | $27.10 | $27.10 | $27.10 | $27.10 | $26.91 | 0 |
| 2022-04-19 | $27.10 | $27.10 | $27.10 | $27.10 | $26.91 | 0 |
| 2022-04-18 | $27.10 | $27.10 | $27.10 | $27.10 | $26.91 | 0 |
| 2022-04-14 | $27.10 | $27.10 | $27.10 | $27.10 | $26.91 | 156 |
| 2022-04-13 | $27.10 | $27.10 | $27.10 | $27.10 | $26.91 | 105 |
| 2022-04-12 | $27.35 | $27.35 | $27.35 | $27.35 | $27.16 | 0 |
| 2022-04-11 | $27.37 | $27.37 | $27.35 | $27.35 | $27.16 | 394 |
| 2022-04-08 | $27.62 | $27.62 | $27.62 | $27.62 | $27.42 | 4,890 |
| 2022-04-07 | $27.62 | $27.62 | $27.62 | $27.62 | $27.42 | 0 |
| 2022-04-06 | $27.40 | $27.62 | $27.10 | $27.62 | $27.42 | 4,890 |
| 2022-04-05 | $27.85 | $27.85 | $27.85 | $27.85 | $27.65 | 0 |
| 2022-04-04 | $27.85 | $27.85 | $27.85 | $27.85 | $27.65 | 500 |
| 2022-04-01 | $27.20 | $27.20 | $27.20 | $27.20 | $27.01 | 600 |
| 2022-03-31 | $27.20 | $27.94 | $27.20 | $27.90 | $27.70 | 14,300 |
| 2022-03-30 | $27.10 | $27.20 | $27.10 | $27.20 | $27.01 | 200 |
| 2022-03-29 | $27.50 | $27.50 | $27.10 | $27.10 | $26.91 | 1,600 |
| 2022-03-28 | $27.40 | $27.40 | $27.10 | $27.10 | $26.91 | 500 |
| 2022-03-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.80 | 400 |
| 2022-03-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.80 | 0 |
| 2022-03-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.80 | 400 |
| 2022-03-22 | $27.75 | $28.00 | $27.75 | $28.00 | $27.80 | 1,000 |
| 2022-03-21 | $27.75 | $27.75 | $27.60 | $27.60 | $27.40 | 200 |
| 2022-03-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.80 | 0 |
| 2022-03-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.80 | 0 |
| 2022-03-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.80 | 0 |
| 2022-03-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.80 | 0 |
| 2022-03-14 | $27.85 | $28.00 | $27.85 | $28.00 | $27.80 | 1,500 |
| 2022-03-11 | $27.85 | $27.85 | $27.85 | $27.85 | $27.65 | 0 |
| 2022-03-10 | $27.85 | $27.85 | $27.85 | $27.85 | $27.65 | 10 |
| 2022-03-09 | $28.00 | $28.00 | $27.85 | $27.85 | $27.65 | 300 |
| 2022-03-08 | $28.42 | $28.42 | $28.35 | $28.35 | $28.15 | 1,900 |
| 2022-03-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.20 | 0 |
| 2022-03-04 | $28.40 | $28.40 | $28.40 | $28.40 | $28.20 | 2,845 |
| 2022-03-03 | $28.40 | $28.40 | $28.40 | $28.40 | $28.20 | 0 |
| 2022-03-02 | $28.40 | $28.40 | $28.40 | $28.40 | $28.20 | 0 |
| 2022-03-01 | $28.40 | $28.40 | $28.40 | $28.40 | $28.20 | 200 |
| 2022-02-28 | $28.89 | $28.89 | $28.89 | $28.89 | $28.69 | 0 |
| 2022-02-25 | $29.00 | $29.00 | $28.89 | $28.89 | $28.69 | 500 |
| 2022-02-24 | $28.45 | $28.45 | $28.45 | $28.45 | $28.25 | 457 |
| 2022-02-23 | $29.00 | $29.00 | $29.00 | $29.00 | $28.79 | 0 |
| 2022-02-22 | $29.00 | $29.00 | $29.00 | $29.00 | $28.79 | 0 |
| 2022-02-18 | $29.00 | $29.00 | $29.00 | $29.00 | $28.79 | 0 |
| 2022-02-17 | $28.65 | $29.00 | $28.36 | $29.00 | $28.79 | 10,765 |
| 2022-02-16 | $28.80 | $28.80 | $28.35 | $28.35 | $28.15 | 2,009 |
| 2022-02-15 | $29.25 | $29.25 | $29.25 | $29.25 | $29.04 | 0 |
| 2022-02-14 | $29.25 | $29.25 | $29.25 | $29.25 | $29.04 | 36 |
| 2022-02-11 | $29.25 | $29.25 | $29.25 | $29.25 | $29.04 | 26,461 |
| 2022-02-10 | $29.23 | $29.25 | $29.00 | $29.00 | $28.79 | 12,079 |
| 2022-02-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.79 | 15,692 |
| 2022-02-08 | $28.75 | $29.00 | $28.40 | $28.80 | $28.60 | 13,600 |
| 2022-02-07 | $28.30 | $28.30 | $28.30 | $28.30 | $28.10 | 100 |
| 2022-02-04 | $28.25 | $28.25 | $28.25 | $28.25 | $28.05 | 0 |
| 2022-02-03 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 0 |
| 2022-02-02 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 0 |
| 2022-02-01 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 0 |
| 2022-01-31 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 0 |
| 2022-01-28 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 100 |
| 2022-01-27 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 0 |
| 2022-01-26 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 0 |
| 2022-01-25 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 20 |
| 2022-01-24 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 50 |
| 2022-01-21 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 0 |
| 2022-01-20 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 0 |
| 2022-01-19 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 0 |
| 2022-01-18 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 0 |
| 2022-01-14 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 206 |
| 2022-01-13 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 3,036 |
| 2022-01-12 | $28.74 | $28.74 | $28.74 | $28.74 | $28.45 | 0 |
| 2022-01-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.21 | 100 |
| 2022-01-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.21 | 0 |
| 2022-01-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.21 | 0 |
| 2022-01-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.21 | 0 |
| 2022-01-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.21 | 0 |
| 2022-01-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.21 | 100 |
| 2022-01-03 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 1,000 |
| 2021-12-31 | $28.28 | $28.28 | $28.28 | $28.28 | $27.99 | 0 |
| 2021-12-30 | $28.25 | $28.28 | $28.25 | $28.28 | $27.99 | 400 |
| 2021-12-29 | $28.00 | $28.10 | $28.00 | $28.10 | $27.81 | 343 |
| 2021-12-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 0 |
| 2021-12-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 0 |
| 2021-12-23 | $27.90 | $28.20 | $27.90 | $28.00 | $27.71 | 12,500 |
| 2021-12-22 | $27.90 | $27.90 | $27.90 | $27.90 | $27.61 | 0 |
| 2021-12-21 | $27.90 | $27.90 | $27.90 | $27.90 | $27.61 | 336 |
| 2021-12-20 | $27.90 | $27.90 | $27.90 | $27.90 | $27.61 | 0 |
| 2021-12-17 | $27.90 | $27.90 | $27.90 | $27.90 | $27.61 | 0 |
| 2021-12-16 | $27.90 | $27.90 | $27.90 | $27.90 | $27.61 | 33,058 |
| 2021-12-15 | $27.89 | $28.00 | $27.89 | $28.00 | $27.71 | 2,430 |
| 2021-12-14 | $27.90 | $27.90 | $27.90 | $27.90 | $27.61 | 0 |
| 2021-12-13 | $28.10 | $28.10 | $27.90 | $27.90 | $27.61 | 3,557 |
| 2021-12-10 | $27.95 | $27.95 | $27.85 | $27.87 | $27.58 | 500 |
| 2021-12-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 0 |
| 2021-12-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 85 |
| 2021-12-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 633 |
| 2021-12-06 | $27.80 | $27.80 | $27.80 | $27.80 | $27.52 | 0 |
| 2021-12-03 | $27.80 | $27.80 | $27.80 | $27.80 | $27.52 | 521 |
| 2021-12-02 | $27.80 | $27.80 | $27.80 | $27.80 | $27.52 | 0 |
| 2021-12-01 | $27.80 | $27.80 | $27.80 | $27.80 | $27.52 | 317 |
| 2021-11-30 | $27.80 | $27.80 | $27.80 | $27.80 | $27.52 | 1,050 |
| 2021-11-29 | $27.98 | $27.98 | $27.98 | $27.98 | $27.69 | 150 |
| 2021-11-26 | $27.90 | $27.90 | $27.79 | $27.79 | $27.51 | 1,146 |
| 2021-11-24 | $27.92 | $27.92 | $27.92 | $27.92 | $27.63 | 30,911 |
| 2021-11-23 | $27.80 | $27.80 | $27.80 | $27.80 | $27.52 | 0 |
| 2021-11-22 | $27.80 | $27.80 | $27.80 | $27.80 | $27.52 | 31 |
| 2021-11-19 | $27.80 | $27.80 | $27.80 | $27.80 | $27.52 | 100 |
| 2021-11-18 | $27.78 | $27.78 | $27.78 | $27.78 | $27.50 | 203 |
| 2021-11-17 | $27.95 | $28.09 | $27.90 | $27.90 | $27.61 | 19,072 |
| 2021-11-16 | $27.90 | $27.90 | $27.80 | $27.80 | $27.52 | 1,300 |
| 2021-11-15 | $27.80 | $27.80 | $27.80 | $27.80 | $27.52 | 66 |
| 2021-11-12 | $27.60 | $27.80 | $27.60 | $27.80 | $27.52 | 976 |
| 2021-11-11 | $27.80 | $27.80 | $27.50 | $27.50 | $27.22 | 3,127 |
| 2021-11-10 | $27.45 | $27.50 | $27.45 | $27.50 | $27.22 | 2,382 |
| 2021-11-09 | $27.40 | $27.45 | $27.40 | $27.45 | $27.17 | 2,200 |
| 2021-11-08 | $27.44 | $27.44 | $27.44 | $27.44 | $27.16 | 6,833 |
| 2021-11-05 | $27.32 | $27.32 | $27.30 | $27.30 | $27.02 | 200 |
| 2021-11-04 | $26.91 | $26.95 | $26.90 | $26.95 | $26.60 | 6,346 |
| 2021-11-03 | $26.85 | $27.24 | $26.85 | $27.24 | $26.88 | 6,930 |
| 2021-11-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.65 | 2,363 |
| 2021-11-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.65 | 0 |
| 2021-10-29 | $27.00 | $27.00 | $27.00 | $27.00 | $26.65 | 0 |
| 2021-10-28 | $26.75 | $27.00 | $26.75 | $27.00 | $26.65 | 2,363 |
| 2021-10-27 | $26.28 | $26.28 | $26.28 | $26.28 | $25.93 | 0 |
| 2021-10-26 | $26.28 | $26.28 | $26.28 | $26.28 | $25.93 | 100 |
| 2021-10-25 | $26.72 | $26.72 | $26.72 | $26.72 | $26.37 | 0 |
| 2021-10-22 | $26.72 | $26.72 | $26.72 | $26.72 | $26.37 | 0 |
| 2021-10-21 | $26.50 | $26.72 | $26.50 | $26.72 | $26.37 | 250 |
| 2021-10-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.15 | 900 |
| 2021-10-19 | $25.80 | $26.50 | $25.80 | $26.50 | $26.15 | 768 |
| 2021-10-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.66 | 0 |
| 2021-10-15 | $26.08 | $26.08 | $25.80 | $26.00 | $25.66 | 2,163 |
| 2021-10-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.46 | 0 |
| 2021-10-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.46 | 0 |
| 2021-10-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.46 | 0 |
| 2021-10-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.46 | 0 |
| 2021-10-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.46 | 200 |
| 2021-10-07 | $26.10 | $26.10 | $26.10 | $26.10 | $25.76 | 0 |
| 2021-10-06 | $26.10 | $26.10 | $26.10 | $26.10 | $25.76 | 0 |
| 2021-10-05 | $26.10 | $26.10 | $26.10 | $26.10 | $25.76 | 300 |
| 2021-10-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.41 | 0 |
| 2021-10-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.41 | 0 |
| 2021-09-30 | $26.00 | $26.00 | $25.63 | $25.75 | $25.41 | 401 |
| 2021-09-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.66 | 0 |
| 2021-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.66 | 903 |
| 2021-09-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.56 | 1 |
| 2021-09-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.56 | 0 |
| 2021-09-23 | $25.75 | $25.90 | $25.75 | $25.90 | $25.56 | 8,190 |
| 2021-09-22 | $25.61 | $25.61 | $25.61 | $25.61 | $25.27 | 200 |
| 2021-09-21 | $25.65 | $25.65 | $25.65 | $25.65 | $25.31 | 0 |
| 2021-09-20 | $25.65 | $25.65 | $25.65 | $25.65 | $25.31 | 0 |
| 2021-09-17 | $25.65 | $25.65 | $25.65 | $25.65 | $25.31 | 0 |
| 2021-09-16 | $25.65 | $25.65 | $25.65 | $25.65 | $25.31 | 1,000 |
| 2021-09-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.27 | 1,000 |
| 2021-09-14 | $25.65 | $25.85 | $25.65 | $25.85 | $25.51 | 1,100 |
| 2021-09-13 | $25.61 | $25.61 | $25.60 | $25.61 | $25.27 | 7,187 |
| 2021-09-10 | $25.61 | $25.61 | $25.61 | $25.61 | $25.27 | 372 |
| 2021-09-09 | $25.63 | $25.63 | $25.63 | $25.63 | $25.29 | 0 |
| 2021-09-08 | $25.61 | $25.63 | $25.61 | $25.63 | $25.29 | 400 |
| 2021-09-07 | $25.76 | $25.76 | $25.65 | $25.65 | $25.31 | 415 |
| 2021-09-03 | $25.88 | $25.88 | $25.75 | $25.75 | $25.41 | 700 |
| 2021-09-02 | $25.90 | $25.90 | $25.90 | $25.90 | $25.56 | 0 |
| 2021-09-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.56 | 0 |
| 2021-08-31 | $25.90 | $25.90 | $25.90 | $25.90 | $25.56 | 20,000 |
| 2021-08-30 | $25.90 | $25.90 | $25.90 | $25.90 | $25.56 | 0 |
| 2021-08-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.56 | 0 |
| 2021-08-26 | $25.95 | $25.95 | $25.90 | $25.90 | $25.56 | 6,221 |
| 2021-08-25 | $25.85 | $25.85 | $25.85 | $25.85 | $25.51 | 1 |
| 2021-08-24 | $25.85 | $25.85 | $25.85 | $25.85 | $25.51 | 0 |
| 2021-08-23 | $25.85 | $25.85 | $25.85 | $25.85 | $25.51 | 150 |
| 2021-08-20 | $25.95 | $25.95 | $25.95 | $25.95 | $25.61 | 0 |
| 2021-08-19 | $25.90 | $25.95 | $25.90 | $25.95 | $25.61 | 11,814 |
| 2021-08-18 | $25.95 | $25.95 | $25.95 | $25.95 | $25.61 | 33 |
| 2021-08-17 | $26.00 | $26.00 | $25.95 | $25.95 | $25.61 | 840 |
| 2021-08-16 | $26.10 | $26.10 | $26.10 | $26.10 | $25.76 | 9 |
| 2021-08-13 | $26.10 | $26.10 | $26.10 | $26.10 | $25.76 | 0 |
| 2021-08-12 | $26.10 | $26.10 | $26.10 | $26.10 | $25.76 | 4,350 |
| 2021-08-11 | $25.92 | $25.92 | $25.92 | $25.92 | $25.58 | 121 |
| 2021-08-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.66 | 100 |
| 2021-08-09 | $26.00 | $26.10 | $26.00 | $26.01 | $25.67 | 18,459 |
| 2021-08-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.66 | 0 |
| 2021-08-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.66 | 28 |
| 2021-08-04 | $26.00 | $26.00 | $25.98 | $26.00 | $25.66 | 28,185 |
| 2021-08-03 | $26.00 | $26.20 | $26.00 | $26.00 | $25.66 | 19,144 |
| 2021-08-02 | $25.80 | $26.25 | $25.80 | $26.25 | $25.91 | 6,845 |
| 2021-07-30 | $25.80 | $25.82 | $25.75 | $25.80 | $25.46 | 750 |
| 2021-07-29 | $25.83 | $25.83 | $25.83 | $25.83 | $25.41 | 0 |
| 2021-07-28 | $25.83 | $25.83 | $25.83 | $25.83 | $25.41 | 0 |
| 2021-07-27 | $25.83 | $25.83 | $25.83 | $25.83 | $25.41 | 0 |
| 2021-07-26 | $25.83 | $25.83 | $25.83 | $25.83 | $25.41 | 100 |
| 2021-07-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.48 | 0 |
| 2021-07-22 | $25.90 | $25.90 | $25.90 | $25.90 | $25.48 | 0 |
| 2021-07-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.48 | 50 |
| 2021-07-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.48 | 0 |
| 2021-07-19 | $25.90 | $25.90 | $25.90 | $25.90 | $25.48 | 0 |
| 2021-07-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.48 | 257 |
| 2021-07-15 | $25.88 | $25.88 | $25.88 | $25.88 | $25.46 | 0 |
| 2021-07-14 | $25.90 | $25.90 | $25.88 | $25.88 | $25.46 | 200 |
| 2021-07-13 | $25.95 | $25.95 | $25.95 | $25.95 | $25.53 | 0 |
| 2021-07-12 | $25.97 | $25.97 | $25.95 | $25.95 | $25.53 | 500 |
| 2021-07-09 | $25.95 | $26.10 | $25.95 | $26.00 | $25.58 | 1,835 |
| 2021-07-08 | $26.10 | $26.10 | $26.10 | $26.10 | $25.68 | 4 |
| 2021-07-07 | $26.10 | $26.10 | $26.10 | $26.10 | $25.68 | 15,000 |
| 2021-07-06 | $26.00 | $26.05 | $26.00 | $26.00 | $25.58 | 12,845 |
| 2021-07-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.58 | 0 |
| 2021-07-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.58 | 250 |
| 2021-06-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.58 | 886 |
| 2021-06-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.58 | 240 |
| 2021-06-28 | $25.98 | $25.98 | $25.98 | $25.98 | $25.56 | 0 |
| 2021-06-25 | $25.98 | $25.98 | $25.98 | $25.98 | $25.56 | 1,000 |
| 2021-06-24 | $26.01 | $26.20 | $25.98 | $25.98 | $25.56 | 43,939 |
| 2021-06-23 | $26.00 | $26.00 | $25.98 | $26.00 | $25.58 | 2,350 |
| 2021-06-22 | $26.82 | $26.82 | $25.50 | $25.50 | $25.09 | 5,000 |
| 2021-06-21 | $27.00 | $27.19 | $27.00 | $27.19 | $26.75 | 3,181 |
| 2021-06-18 | $27.18 | $27.20 | $26.82 | $27.01 | $26.57 | 1,618 |
| 2021-06-17 | $27.40 | $27.40 | $27.40 | $27.40 | $26.96 | 300 |
| 2021-06-16 | $27.37 | $27.40 | $27.37 | $27.40 | $26.96 | 400 |
| 2021-06-15 | $27.40 | $27.40 | $27.35 | $27.40 | $26.96 | 2,309 |
| 2021-06-14 | $26.85 | $27.35 | $26.85 | $27.35 | $26.91 | 320 |
| 2021-06-11 | $26.85 | $26.85 | $26.85 | $26.85 | $26.42 | 3,060 |
| 2021-06-10 | $26.85 | $26.85 | $26.85 | $26.85 | $26.42 | 515 |
| 2021-06-09 | $26.36 | $26.85 | $26.36 | $26.85 | $26.42 | 13,283 |
| 2021-06-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.32 | 0 |
| 2021-06-07 | $26.73 | $26.75 | $26.73 | $26.75 | $26.32 | 6,520 |
| 2021-06-04 | $26.68 | $26.70 | $26.68 | $26.70 | $26.27 | 7,496 |
| 2021-06-03 | $26.40 | $26.70 | $26.40 | $26.70 | $26.27 | 2,200 |
| 2021-06-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.07 | 0 |
| 2021-06-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.07 | 0 |
| 2021-05-28 | $26.40 | $26.50 | $26.40 | $26.50 | $26.07 | 17,650 |
| 2021-05-27 | $26.40 | $26.40 | $26.25 | $26.40 | $25.97 | 24,200 |
| 2021-05-26 | $26.48 | $26.50 | $26.25 | $26.40 | $25.97 | 6,700 |
| 2021-05-25 | $26.22 | $26.25 | $26.22 | $26.25 | $25.83 | 2,933 |
| 2021-05-24 | $25.70 | $26.25 | $25.70 | $26.25 | $25.83 | 8,575 |
| 2021-05-21 | $25.60 | $25.65 | $25.60 | $25.65 | $25.23 | 5,446 |
| 2021-05-20 | $25.60 | $25.80 | $25.60 | $25.75 | $25.33 | 12,725 |
| 2021-05-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.14 | 5,049 |
| 2021-05-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.33 | 0 |
| 2021-05-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.33 | 72 |
| 2021-05-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.33 | 200 |
| 2021-05-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.09 | 29 |
| 2021-05-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.09 | 212 |
| 2021-05-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.89 | 300 |
| 2021-05-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.09 | 1,022 |
| 2021-05-07 | $25.50 | $25.50 | $25.26 | $25.26 | $24.85 | 973 |
| 2021-05-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.76 | 0 |
| 2021-05-05 | $25.24 | $25.25 | $25.24 | $25.25 | $24.76 | 200 |
| 2021-05-04 | $25.10 | $25.10 | $25.00 | $25.05 | $24.57 | 14,738 |
| 2021-05-03 | $25.44 | $25.45 | $24.96 | $24.96 | $24.48 | 5,283 |
| 2021-04-30 | $24.85 | $24.85 | $24.78 | $24.85 | $24.37 | 7,578 |
| 2021-04-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.27 | 4,453 |
| 2021-04-28 | $24.75 | $25.00 | $24.75 | $25.00 | $24.52 | 6,500 |
| 2021-04-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.03 | 0 |
| 2021-04-26 | $24.49 | $24.95 | $24.49 | $24.50 | $24.03 | 12,208 |
| 2021-04-23 | $24.50 | $24.50 | $24.31 | $24.49 | $24.02 | 2,336 |
| 2021-04-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.03 | 7,000 |
| 2021-04-21 | $24.75 | $24.75 | $24.49 | $24.49 | $24.02 | 12,386 |
| 2021-04-20 | $24.15 | $24.15 | $24.15 | $24.15 | $23.68 | 0 |
| 2021-04-19 | $24.15 | $24.15 | $24.15 | $24.15 | $23.68 | 0 |
| 2021-04-16 | $24.15 | $24.15 | $24.15 | $24.15 | $23.68 | 0 |
| 2021-04-15 | $24.15 | $24.15 | $24.15 | $24.15 | $23.68 | 25 |
| 2021-04-14 | $24.15 | $24.15 | $24.15 | $24.15 | $23.68 | 1,071 |
| 2021-04-13 | $23.75 | $24.00 | $23.75 | $24.00 | $23.54 | 5,100 |
| 2021-04-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.29 | 2,369 |
| 2021-04-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.29 | 2,025 |
| 2021-04-08 | $23.60 | $23.75 | $23.55 | $23.75 | $23.29 | 1,840 |
| 2021-04-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.29 | 540 |
| 2021-04-06 | $23.99 | $23.99 | $23.80 | $23.80 | $23.34 | 2,100 |
| 2021-04-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.29 | 5,668 |
| 2021-04-01 | $23.73 | $23.73 | $23.73 | $23.73 | $23.27 | 100 |
| 2021-03-31 | $23.30 | $23.30 | $23.30 | $23.30 | $22.85 | 1,400 |
| 2021-03-30 | $23.25 | $23.30 | $23.25 | $23.30 | $22.85 | 20,777 |
| 2021-03-29 | $24.50 | $24.50 | $22.70 | $22.70 | $22.26 | 6,028 |
| 2021-03-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.03 | 0 |
| 2021-03-25 | $23.91 | $24.50 | $23.91 | $24.50 | $24.03 | 1,011 |
| 2021-03-24 | $23.81 | $24.25 | $23.81 | $23.91 | $23.45 | 1,636 |
| 2021-03-23 | $24.00 | $24.00 | $23.95 | $23.95 | $23.49 | 267 |
| 2021-03-22 | $23.89 | $23.89 | $23.89 | $23.89 | $23.43 | 0 |
| 2021-03-19 | $23.89 | $23.89 | $23.89 | $23.89 | $23.43 | 0 |
| 2021-03-18 | $23.50 | $24.75 | $23.50 | $23.89 | $23.43 | 436 |
| 2021-03-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.29 | 52 |
| 2021-03-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.29 | 0 |
| 2021-03-15 | $23.50 | $23.75 | $23.50 | $23.75 | $23.29 | 600 |
| 2021-03-12 | $23.05 | $23.75 | $23.05 | $23.75 | $23.29 | 3,634 |
| 2021-03-11 | $22.95 | $23.10 | $22.95 | $23.05 | $22.61 | 15,132 |
| 2021-03-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.56 | 500 |
| 2021-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.56 | 110 |
| 2021-03-08 | $22.92 | $22.92 | $22.92 | $22.92 | $22.48 | 0 |
| 2021-03-05 | $22.92 | $22.92 | $22.92 | $22.92 | $22.48 | 1 |
| 2021-03-04 | $23.00 | $23.00 | $22.70 | $22.92 | $22.48 | 1,100 |
| 2021-03-03 | $23.01 | $23.01 | $23.01 | $23.01 | $22.57 | 100 |
| 2021-03-02 | $23.06 | $23.06 | $23.06 | $23.06 | $22.62 | 8,200 |
| 2021-03-01 | $23.09 | $23.09 | $23.05 | $23.05 | $22.61 | 9,172 |
| 2021-02-26 | $22.95 | $23.10 | $22.95 | $22.95 | $22.51 | 3,400 |
| 2021-02-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.51 | 29,926 |
| 2021-02-24 | $23.02 | $23.14 | $22.95 | $22.95 | $22.51 | 29,926 |
| 2021-02-23 | $23.01 | $23.01 | $23.00 | $23.00 | $22.56 | 900 |
| 2021-02-22 | $23.15 | $23.15 | $23.01 | $23.01 | $22.57 | 1,635 |
| 2021-02-19 | $23.26 | $23.26 | $23.18 | $23.20 | $22.75 | 9,400 |
| 2021-02-18 | $23.35 | $23.35 | $23.26 | $23.26 | $22.81 | 1,550 |
| 2021-02-17 | $23.45 | $23.45 | $23.30 | $23.30 | $22.85 | 10,961 |
| 2021-02-16 | $23.45 | $23.70 | $23.45 | $23.70 | $23.24 | 1,150 |
| 2021-02-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.00 | 0 |
| 2021-02-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.00 | 2,131 |
| 2021-02-10 | $23.40 | $23.40 | $23.40 | $23.40 | $22.95 | 0 |
| 2021-02-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.00 | 1,635 |
| 2021-02-08 | $23.45 | $23.45 | $23.45 | $23.45 | $23.00 | 0 |
| 2021-02-05 | $23.45 | $23.45 | $23.45 | $23.45 | $23.00 | 0 |
| 2021-02-04 | $23.45 | $23.45 | $23.45 | $23.45 | $22.92 | 1,635 |
| 2021-02-03 | $23.45 | $23.45 | $23.40 | $23.45 | $22.92 | 11,516 |
| 2021-02-02 | $23.70 | $23.70 | $23.69 | $23.69 | $23.15 | 2,070 |
| 2021-02-01 | $23.35 | $23.45 | $23.32 | $23.45 | $22.92 | 1,900 |
| 2021-01-29 | $23.40 | $23.40 | $23.40 | $23.40 | $22.87 | 1,454 |
| 2021-01-28 | $23.50 | $23.50 | $23.50 | $23.50 | $22.97 | 4 |
| 2021-01-27 | $23.50 | $23.50 | $23.50 | $23.50 | $22.97 | 19,125 |
| 2021-01-26 | $23.44 | $23.44 | $23.44 | $23.44 | $22.91 | 40 |
| 2021-01-25 | $23.44 | $23.44 | $23.44 | $23.44 | $22.91 | 70 |
| 2021-01-22 | $23.44 | $23.44 | $23.44 | $23.44 | $22.91 | 0 |
| 2021-01-21 | $23.45 | $23.54 | $23.35 | $23.44 | $22.91 | 8,456 |
| 2021-01-20 | $23.50 | $23.50 | $23.50 | $23.50 | $22.97 | 22,178 |
| 2021-01-19 | $23.50 | $23.50 | $23.50 | $23.50 | $22.97 | 147 |
| 2021-01-15 | $23.45 | $23.45 | $23.45 | $23.45 | $22.92 | 200 |
| 2021-01-14 | $23.05 | $23.10 | $23.05 | $23.10 | $22.58 | 38,694 |
| 2021-01-13 | $23.00 | $23.17 | $23.00 | $23.17 | $22.65 | 1,808 |
| 2021-01-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.24 | 1,117 |
| 2021-01-11 | $22.75 | $23.00 | $22.75 | $22.75 | $22.24 | 3,210 |
| 2021-01-08 | $22.45 | $23.00 | $22.45 | $22.90 | $22.38 | 5,245 |
| 2021-01-07 | $22.30 | $22.50 | $22.25 | $22.45 | $21.94 | 18,558 |
| 2021-01-06 | $21.90 | $22.00 | $21.90 | $22.00 | $21.50 | 1,105 |
| 2021-01-05 | $22.01 | $22.03 | $22.00 | $22.00 | $21.50 | 6,643 |
| 2021-01-04 | $22.10 | $22.19 | $22.10 | $22.19 | $21.69 | 300 |
| 2020-12-31 | $21.90 | $22.00 | $21.80 | $22.00 | $21.50 | 4,082 |
| 2020-12-30 | $22.00 | $22.06 | $22.00 | $22.00 | $21.50 | 1,861 |
| 2020-12-29 | $22.25 | $22.25 | $22.25 | $22.25 | $21.75 | 50 |
| 2020-12-28 | $22.25 | $22.25 | $22.25 | $22.25 | $21.75 | 0 |
| 2020-12-24 | $22.25 | $22.25 | $22.25 | $22.25 | $21.75 | 0 |
| 2020-12-23 | $22.25 | $22.25 | $22.25 | $22.25 | $21.75 | 0 |
| 2020-12-22 | $22.25 | $22.25 | $22.25 | $22.25 | $21.75 | 0 |
| 2020-12-21 | $22.25 | $22.25 | $22.25 | $22.25 | $21.75 | 0 |
| 2020-12-18 | $22.25 | $22.25 | $22.25 | $22.25 | $21.75 | 435 |
| 2020-12-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.50 | 100 |
| 2020-12-16 | $21.50 | $21.60 | $21.50 | $21.60 | $21.11 | 250 |
| 2020-12-15 | $21.00 | $21.00 | $21.00 | $21.00 | $20.52 | 100 |
| 2020-12-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.52 | 5,578 |
| 2020-12-11 | $21.00 | $21.25 | $21.00 | $21.00 | $20.52 | 600 |
| 2020-12-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.52 | 0 |
| 2020-12-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.52 | 0 |
| 2020-12-08 | $21.30 | $21.35 | $21.00 | $21.00 | $20.52 | 1,447 |
| 2020-12-07 | $21.25 | $21.25 | $21.25 | $21.25 | $20.77 | 400 |
| 2020-12-04 | $20.88 | $21.00 | $20.88 | $21.00 | $20.52 | 2,600 |
| 2020-12-03 | $20.75 | $21.49 | $20.46 | $20.70 | $20.23 | 5,742 |
| 2020-12-02 | $20.40 | $20.55 | $20.40 | $20.41 | $19.95 | 15,392 |
| 2020-12-01 | $20.30 | $20.30 | $20.25 | $20.25 | $19.79 | 2,500 |
| 2020-11-30 | $20.56 | $20.56 | $20.56 | $20.56 | $20.09 | 616 |
| 2020-11-27 | $20.56 | $20.56 | $20.56 | $20.56 | $20.09 | 0 |
| 2020-11-25 | $20.56 | $20.56 | $20.56 | $20.56 | $20.09 | 0 |
| 2020-11-24 | $20.44 | $20.44 | $20.44 | $20.44 | $19.98 | 1,899 |
| 2020-11-23 | $20.44 | $20.44 | $20.44 | $20.44 | $19.98 | 0 |
| 2020-11-20 | $20.44 | $20.44 | $20.44 | $20.44 | $19.98 | 0 |
| 2020-11-19 | $19.51 | $20.44 | $19.51 | $20.44 | $19.98 | 1,899 |
| 2020-11-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.57 | 100 |
| 2020-11-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.57 | 0 |
| 2020-11-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.57 | 103 |
| 2020-11-13 | $18.85 | $19.00 | $18.85 | $18.93 | $18.50 | 2,300 |
| 2020-11-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.33 | 48 |
| 2020-11-11 | $18.62 | $19.10 | $18.40 | $18.75 | $18.33 | 3,148 |
| 2020-11-10 | $19.45 | $19.45 | $19.45 | $19.45 | $19.01 | 103 |
| 2020-11-09 | $18.24 | $19.75 | $18.24 | $19.45 | $19.01 | 12,694 |
| 2020-11-06 | $18.00 | $18.00 | $17.62 | $17.90 | $17.50 | 6,439 |
| 2020-11-05 | $17.81 | $17.81 | $17.81 | $17.81 | $17.41 | 2 |
| 2020-11-04 | $18.00 | $18.39 | $17.81 | $17.81 | $17.41 | 4,474 |
| 2020-11-03 | $17.84 | $17.99 | $17.84 | $17.99 | $17.58 | 400 |
| 2020-11-02 | $17.65 | $17.66 | $17.65 | $17.65 | $17.25 | 4,864 |
| 2020-10-30 | $17.75 | $17.80 | $17.55 | $17.65 | $17.25 | 5,686 |
| 2020-10-29 | $17.25 | $17.25 | $17.25 | $17.25 | $16.79 | 100 |
| 2020-10-28 | $17.75 | $17.75 | $17.16 | $17.19 | $16.73 | 6,100 |
| 2020-10-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.03 | 0 |
| 2020-10-26 | $17.40 | $17.50 | $17.40 | $17.50 | $17.03 | 200 |
| 2020-10-23 | $17.35 | $17.35 | $17.35 | $17.35 | $16.89 | 1,000 |
| 2020-10-22 | $17.20 | $17.20 | $17.20 | $17.20 | $16.74 | 8,256 |
| 2020-10-21 | $17.08 | $17.08 | $17.08 | $17.08 | $16.62 | 0 |
| 2020-10-20 | $17.08 | $17.08 | $17.08 | $17.08 | $16.62 | 1,000 |
| 2020-10-19 | $17.20 | $17.20 | $17.20 | $17.20 | $16.74 | 0 |
| 2020-10-16 | $17.20 | $17.20 | $17.20 | $17.20 | $16.74 | 45 |
| 2020-10-15 | $17.15 | $17.20 | $17.06 | $17.20 | $16.74 | 3,300 |
| 2020-10-14 | $17.08 | $17.08 | $17.08 | $17.08 | $16.62 | 0 |
| 2020-10-13 | $17.08 | $17.08 | $17.08 | $17.08 | $16.62 | 4,000 |
| 2020-10-12 | $17.08 | $17.08 | $17.08 | $17.08 | $16.62 | 0 |
| 2020-10-09 | $17.08 | $17.08 | $17.08 | $17.08 | $16.62 | 200 |
| 2020-10-08 | $17.01 | $17.03 | $16.96 | $17.01 | $16.55 | 8,500 |
| 2020-10-07 | $17.05 | $17.05 | $17.00 | $17.03 | $16.57 | 4,000 |
| 2020-10-06 | $17.05 | $17.05 | $17.00 | $17.00 | $16.55 | 1,000 |
| 2020-10-05 | $16.98 | $17.00 | $16.98 | $17.00 | $16.55 | 500 |
| 2020-10-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.50 | 100 |
| 2020-10-01 | $16.93 | $16.93 | $16.93 | $16.93 | $16.48 | 0 |
| 2020-09-30 | $16.93 | $16.93 | $16.93 | $16.93 | $16.48 | 400 |
| 2020-09-29 | $16.94 | $17.00 | $16.80 | $16.95 | $16.50 | 3,200 |
| 2020-09-28 | $16.80 | $16.80 | $16.80 | $16.80 | $16.35 | 26,836 |
| 2020-09-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.45 | 0 |
| 2020-09-24 | $16.81 | $16.90 | $16.80 | $16.90 | $16.45 | 1,800 |
| 2020-09-23 | $16.91 | $16.91 | $16.90 | $16.90 | $16.45 | 10,450 |
| 2020-09-22 | $16.91 | $16.91 | $16.91 | $16.91 | $16.46 | 100 |
| 2020-09-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.55 | 2,301 |
| 2020-09-18 | $17.05 | $17.05 | $17.00 | $17.00 | $16.55 | 1,400 |
| 2020-09-17 | $17.05 | $17.10 | $17.05 | $17.10 | $16.64 | 3,197 |
| 2020-09-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.55 | 0 |
| 2020-09-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.55 | 66,106 |
| 2020-09-14 | $17.00 | $17.10 | $17.00 | $17.00 | $16.55 | 9,508 |
| 2020-09-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.55 | 877 |
| 2020-09-10 | $17.00 | $17.10 | $17.00 | $17.10 | $16.64 | 6,923 |
| 2020-09-09 | $17.11 | $17.11 | $17.00 | $17.00 | $16.55 | 3,400 |
| 2020-09-08 | $17.15 | $17.15 | $17.10 | $17.10 | $16.64 | 1,000 |
| 2020-09-04 | $17.35 | $17.35 | $17.35 | $17.35 | $16.89 | 200 |
| 2020-09-03 | $17.35 | $17.35 | $17.35 | $17.35 | $16.89 | 230 |
| 2020-09-02 | $17.15 | $17.15 | $17.15 | $17.15 | $16.69 | 0 |
| 2020-09-01 | $17.15 | $17.15 | $17.15 | $17.15 | $16.69 | 0 |
| 2020-08-31 | $17.20 | $17.20 | $17.15 | $17.15 | $16.69 | 1,300 |
| 2020-08-28 | $17.35 | $17.35 | $17.20 | $17.20 | $16.74 | 430 |
| 2020-08-27 | $17.34 | $17.34 | $17.34 | $17.34 | $16.88 | 0 |
| 2020-08-26 | $17.34 | $17.34 | $17.34 | $17.34 | $16.88 | 100 |
| 2020-08-25 | $17.20 | $17.34 | $17.15 | $17.34 | $16.88 | 1,800 |
| 2020-08-24 | $17.20 | $17.26 | $17.20 | $17.25 | $16.79 | 4,500 |
| 2020-08-21 | $17.21 | $17.21 | $17.21 | $17.21 | $16.75 | 700 |
| 2020-08-20 | $17.25 | $17.25 | $17.25 | $17.25 | $16.79 | 885 |
| 2020-08-19 | $17.53 | $17.53 | $17.27 | $17.30 | $16.84 | 9,700 |
| 2020-08-18 | $17.70 | $17.70 | $17.35 | $17.35 | $16.89 | 33,623 |
| 2020-08-17 | $17.75 | $17.75 | $17.70 | $17.70 | $17.23 | 30,810 |
| 2020-08-14 | $17.99 | $17.99 | $17.99 | $17.99 | $17.51 | 0 |
| 2020-08-13 | $17.99 | $17.99 | $17.99 | $17.99 | $17.51 | 266 |
| 2020-08-12 | $17.90 | $17.90 | $17.70 | $17.70 | $17.23 | 550 |
| 2020-08-11 | $17.93 | $17.93 | $17.92 | $17.92 | $17.44 | 502 |
| 2020-08-10 | $17.95 | $17.95 | $17.85 | $17.90 | $17.42 | 2,400 |
| 2020-08-07 | $17.85 | $17.85 | $17.85 | $17.85 | $17.37 | 0 |
| 2020-08-06 | $17.85 | $17.85 | $17.85 | $17.85 | $17.37 | 130 |
| 2020-08-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.32 | 200 |
| 2020-08-04 | $17.60 | $17.70 | $17.60 | $17.60 | $17.06 | 25,100 |
| 2020-08-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.01 | 1,900 |
| 2020-07-31 | $17.55 | $17.55 | $17.55 | $17.55 | $17.01 | 0 |
| 2020-07-30 | $17.55 | $17.55 | $17.55 | $17.55 | $17.01 | 0 |
| 2020-07-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.01 | 200 |
| 2020-07-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 0 |
| 2020-07-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 0 |
| 2020-07-24 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 0 |
| 2020-07-23 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 100 |
| 2020-07-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 0 |
| 2020-07-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 100 |
| 2020-07-20 | $17.64 | $17.64 | $17.64 | $17.64 | $17.10 | 0 |
| 2020-07-17 | $17.55 | $17.64 | $17.32 | $17.64 | $17.10 | 2,600 |
| 2020-07-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.20 | 100 |
| 2020-07-15 | $17.65 | $17.65 | $17.65 | $17.65 | $17.11 | 23,004 |
| 2020-07-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.96 | 125 |
| 2020-07-13 | $17.65 | $17.65 | $17.65 | $17.65 | $17.11 | 1,600 |
| 2020-07-10 | $17.65 | $17.65 | $17.65 | $17.65 | $17.11 | 1,625 |
| 2020-07-09 | $17.73 | $17.73 | $17.73 | $17.73 | $17.18 | 0 |
| 2020-07-08 | $17.73 | $17.73 | $17.73 | $17.73 | $17.18 | 50 |
| 2020-07-07 | $17.73 | $17.73 | $17.73 | $17.73 | $17.18 | 2,183 |
| 2020-07-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.25 | 0 |
| 2020-07-02 | $17.50 | $17.80 | $17.41 | $17.80 | $17.25 | 1,200 |
| 2020-07-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.96 | 100 |
| 2020-06-30 | $17.25 | $17.35 | $17.25 | $17.35 | $16.81 | 1,460 |
| 2020-06-29 | $17.32 | $17.32 | $17.25 | $17.25 | $16.72 | 5,600 |
| 2020-06-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 0 |
| 2020-06-25 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 0 |
| 2020-06-24 | $17.52 | $17.60 | $17.52 | $17.60 | $17.06 | 3,963 |
| 2020-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 100 |
| 2020-06-22 | $17.80 | $17.80 | $17.75 | $17.75 | $17.20 | 20,120 |
| 2020-06-19 | $17.95 | $18.00 | $17.95 | $18.00 | $17.44 | 520 |
| 2020-06-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 0 |
| 2020-06-17 | $17.75 | $17.75 | $17.60 | $17.60 | $17.06 | 20,000 |
| 2020-06-16 | $17.85 | $17.85 | $17.85 | $17.85 | $17.30 | 0 |
| 2020-06-15 | $17.85 | $17.85 | $17.85 | $17.85 | $17.30 | 0 |
| 2020-06-12 | $17.85 | $17.85 | $17.85 | $17.85 | $17.30 | 0 |
| 2020-06-11 | $18.00 | $18.00 | $17.85 | $17.85 | $17.30 | 2,999 |
| 2020-06-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 0 |
| 2020-06-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 305 |
| 2020-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 602 |
| 2020-06-05 | $17.55 | $17.80 | $17.55 | $17.80 | $17.25 | 51,044 |
| 2020-06-04 | $17.76 | $17.76 | $17.40 | $17.50 | $16.96 | 10,350 |
| 2020-06-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.20 | 101 |
| 2020-06-02 | $17.40 | $17.40 | $17.40 | $17.40 | $16.86 | 62,000 |
| 2020-06-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.96 | 5,000 |
| 2020-05-29 | $17.60 | $17.60 | $17.50 | $17.50 | $16.96 | 200 |
| 2020-05-28 | $17.24 | $17.24 | $17.24 | $17.24 | $16.71 | 22,975 |
| 2020-05-27 | $17.40 | $17.40 | $17.40 | $17.40 | $16.86 | 0 |
| 2020-05-26 | $17.40 | $17.40 | $17.40 | $17.40 | $16.86 | 103 |
| 2020-05-22 | $17.35 | $17.35 | $17.30 | $17.35 | $16.81 | 30,862 |
| 2020-05-21 | $17.50 | $17.50 | $17.50 | $17.50 | $16.96 | 500 |
| 2020-05-20 | $17.48 | $17.48 | $17.48 | $17.48 | $16.94 | 0 |
| 2020-05-19 | $17.50 | $17.50 | $17.48 | $17.48 | $16.94 | 1,160 |
| 2020-05-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 400 |
| 2020-05-15 | $17.70 | $17.70 | $17.50 | $17.50 | $16.96 | 743 |
| 2020-05-14 | $17.70 | $17.70 | $17.50 | $17.57 | $17.03 | 1,822 |
| 2020-05-13 | $17.75 | $17.75 | $17.75 | $17.75 | $17.20 | 0 |
| 2020-05-12 | $17.95 | $17.95 | $17.75 | $17.75 | $17.20 | 1,700 |
| 2020-05-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.20 | 111 |
| 2020-05-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.20 | 0 |
| 2020-05-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.20 | 202 |
| 2020-05-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.20 | 200 |
| 2020-05-05 | $17.75 | $18.95 | $17.75 | $18.00 | $17.44 | 4,200 |
| 2020-05-04 | $16.50 | $17.00 | $16.50 | $17.00 | $16.48 | 5,700 |
| 2020-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.99 | 0 |
| 2020-04-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.92 | 4,500 |
| 2020-04-29 | $16.00 | $16.49 | $16.00 | $16.49 | $15.91 | 300 |
| 2020-04-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.05 | 0 |
| 2020-04-27 | $15.60 | $15.60 | $15.60 | $15.60 | $15.05 | 0 |
| 2020-04-24 | $15.60 | $15.60 | $15.60 | $15.60 | $15.05 | 0 |
| 2020-04-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.05 | 0 |
| 2020-04-22 | $15.60 | $15.60 | $15.60 | $15.60 | $15.05 | 5,000 |
| 2020-04-21 | $15.62 | $15.62 | $15.62 | $15.62 | $15.07 | 0 |
| 2020-04-20 | $15.65 | $15.65 | $15.62 | $15.62 | $15.07 | 1,428 |
| 2020-04-17 | $15.65 | $15.65 | $15.62 | $15.62 | $15.07 | 500 |
| 2020-04-16 | $16.30 | $16.30 | $15.95 | $15.95 | $15.39 | 2,875 |
| 2020-04-15 | $17.30 | $17.30 | $16.25 | $16.25 | $15.68 | 600 |
| 2020-04-14 | $17.45 | $17.45 | $17.45 | $17.45 | $16.84 | 0 |
| 2020-04-13 | $17.45 | $17.45 | $17.45 | $17.45 | $16.84 | 0 |
| 2020-04-09 | $16.95 | $17.45 | $16.95 | $17.45 | $16.84 | 335 |
| 2020-04-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.38 | 0 |
| 2020-04-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.38 | 0 |
| 2020-04-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.38 | 0 |
| 2020-04-03 | $15.25 | $15.25 | $14.90 | $14.90 | $14.38 | 18,700 |
| 2020-04-02 | $15.50 | $16.00 | $15.25 | $15.25 | $14.71 | 49,050 |
| 2020-04-01 | $15.50 | $15.75 | $15.26 | $15.26 | $14.72 | 24,325 |
| 2020-03-31 | $15.50 | $15.50 | $15.50 | $15.50 | $14.95 | 50 |
| 2020-03-30 | $15.50 | $15.50 | $15.50 | $15.50 | $14.95 | 0 |
| 2020-03-27 | $15.50 | $15.50 | $15.50 | $15.50 | $14.95 | 0 |
| 2020-03-26 | $15.50 | $15.50 | $15.50 | $15.50 | $14.95 | 354 |
| 2020-03-25 | $14.50 | $15.50 | $14.50 | $15.25 | $14.71 | 9,914 |
| 2020-03-24 | $12.99 | $14.00 | $12.99 | $14.00 | $13.51 | 2,675 |
| 2020-03-23 | $16.00 | $16.00 | $12.55 | $12.55 | $12.11 | 11,771 |
| 2020-03-20 | $16.00 | $16.00 | $16.00 | $16.00 | $15.44 | 0 |
| 2020-03-19 | $16.00 | $16.00 | $16.00 | $16.00 | $15.44 | 100 |
| 2020-03-18 | $17.05 | $17.25 | $17.00 | $17.00 | $16.40 | 615 |
| 2020-03-17 | $16.80 | $17.00 | $16.80 | $17.00 | $16.40 | 1,100 |
| 2020-03-16 | $18.00 | $18.00 | $17.75 | $17.75 | $17.12 | 1,900 |
| 2020-03-13 | $18.98 | $19.00 | $18.25 | $19.00 | $18.33 | 3,300 |
| 2020-03-12 | $20.48 | $20.48 | $16.25 | $17.60 | $16.98 | 3,265 |
| 2020-03-11 | $22.99 | $22.99 | $22.99 | $22.99 | $22.18 | 0 |
| 2020-03-10 | $23.00 | $23.00 | $22.99 | $22.99 | $22.18 | 701 |
| 2020-03-09 | $23.60 | $23.60 | $22.60 | $22.60 | $21.80 | 337 |
| 2020-03-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.15 | 0 |
| 2020-03-05 | $24.75 | $24.75 | $24.00 | $24.00 | $23.15 | 900 |
| 2020-03-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.36 | 0 |
| 2020-03-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.36 | 0 |
| 2020-03-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.36 | 0 |
| 2020-02-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.36 | 0 |
| 2020-02-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.36 | 0 |
| 2020-02-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.36 | 0 |
| 2020-02-25 | $25.27 | $25.37 | $25.25 | $25.25 | $24.36 | 1,657 |
| 2020-02-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.36 | 100 |
| 2020-02-21 | $25.49 | $25.49 | $25.49 | $25.49 | $24.59 | 100 |
| 2020-02-20 | $25.11 | $25.11 | $25.11 | $25.11 | $24.23 | 1 |
| 2020-02-19 | $25.11 | $25.11 | $25.11 | $25.11 | $24.23 | 0 |
| 2020-02-18 | $25.11 | $25.11 | $25.11 | $25.11 | $24.23 | 0 |
| 2020-02-14 | $25.11 | $25.11 | $25.11 | $25.11 | $24.23 | 0 |
| 2020-02-13 | $25.11 | $25.11 | $25.11 | $25.11 | $24.23 | 0 |
| 2020-02-12 | $25.11 | $25.11 | $25.11 | $25.11 | $24.23 | 52 |
| 2020-02-11 | $25.11 | $25.11 | $25.11 | $25.11 | $24.23 | 31 |
| 2020-02-10 | $25.11 | $25.11 | $25.11 | $25.11 | $24.23 | 241 |
| 2020-02-07 | $25.45 | $25.45 | $25.20 | $25.20 | $24.31 | 2,600 |
| 2020-02-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.36 | 1 |
| 2020-02-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.36 | 0 |
| 2020-02-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.36 | 0 |
| 2020-01-31 | $26.00 | $26.00 | $25.25 | $25.25 | $24.36 | 500 |
| 2020-01-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.29 | 1,600 |
| 2020-01-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.29 | 0 |
| 2020-01-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.29 | 0 |
| 2020-01-27 | $25.50 | $25.75 | $25.25 | $25.25 | $24.29 | 900 |
| 2020-01-24 | $25.20 | $25.20 | $25.20 | $25.20 | $24.24 | 0 |
| 2020-01-23 | $25.20 | $25.20 | $25.20 | $25.20 | $24.24 | 0 |
| 2020-01-22 | $25.20 | $25.20 | $25.20 | $25.20 | $24.24 | 0 |
| 2020-01-21 | $25.20 | $25.20 | $25.20 | $25.20 | $24.24 | 0 |
| 2020-01-17 | $25.20 | $25.20 | $25.20 | $25.20 | $24.24 | 20 |
| 2020-01-16 | $25.20 | $25.20 | $25.20 | $25.20 | $24.24 | 0 |
| 2020-01-15 | $25.20 | $25.20 | $25.20 | $25.20 | $24.24 | 0 |
| 2020-01-14 | $25.20 | $25.20 | $25.20 | $25.20 | $24.24 | 0 |
| 2020-01-13 | $25.20 | $25.20 | $25.20 | $25.20 | $24.24 | 300 |
| 2020-01-10 | $25.20 | $25.20 | $25.20 | $25.20 | $24.24 | 0 |
| 2020-01-09 | $25.20 | $25.20 | $25.20 | $25.20 | $24.24 | 0 |
| 2020-01-08 | $25.20 | $25.20 | $25.20 | $25.20 | $24.24 | 0 |
| 2020-01-07 | $25.20 | $25.20 | $25.20 | $25.20 | $24.24 | 0 |
| 2020-01-06 | $25.23 | $25.23 | $25.20 | $25.20 | $24.24 | 300 |
| 2020-01-03 | $25.35 | $25.35 | $25.35 | $25.35 | $24.38 | 100 |
| 2020-01-02 | $25.30 | $25.30 | $25.30 | $25.30 | $24.34 | 6,750 |
| 2019-12-31 | $25.00 | $25.50 | $25.00 | $25.23 | $24.27 | 13,704 |
| 2019-12-30 | $24.90 | $24.90 | $24.90 | $24.90 | $23.95 | 0 |
| 2019-12-27 | $25.49 | $25.49 | $24.71 | $24.90 | $23.95 | 2,133 |
| 2019-12-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.05 | 0 |
| 2019-12-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.05 | 100 |
| 2019-12-23 | $24.99 | $25.49 | $24.99 | $25.49 | $24.52 | 600 |
| 2019-12-20 | $24.60 | $24.60 | $24.60 | $24.60 | $23.66 | 50 |
| 2019-12-19 | $24.60 | $24.60 | $24.59 | $24.60 | $23.66 | 3,000 |
| 2019-12-18 | $24.54 | $24.54 | $24.50 | $24.50 | $23.57 | 800 |
| 2019-12-17 | $24.51 | $24.51 | $24.50 | $24.50 | $23.57 | 2,000 |
| 2019-12-16 | $23.50 | $24.50 | $23.50 | $24.45 | $23.52 | 3,000 |
| 2019-12-13 | $23.50 | $23.50 | $23.50 | $23.50 | $22.61 | 0 |
| 2019-12-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.61 | 500 |
| 2019-12-11 | $23.20 | $23.20 | $23.16 | $23.16 | $22.28 | 2,000 |
| 2019-12-10 | $23.10 | $23.10 | $23.10 | $23.10 | $22.22 | 800 |
| 2019-12-09 | $23.00 | $23.00 | $22.93 | $23.00 | $22.12 | 18,028 |
| 2019-12-06 | $22.84 | $23.00 | $22.84 | $23.00 | $22.12 | 906 |
| 2019-12-05 | $22.66 | $22.66 | $22.66 | $22.66 | $21.80 | 0 |
| 2019-12-04 | $22.66 | $22.66 | $22.66 | $22.66 | $21.80 | 400 |
| 2019-12-03 | $23.02 | $23.02 | $23.02 | $23.02 | $22.14 | 0 |
| 2019-12-02 | $23.02 | $23.02 | $23.02 | $23.02 | $22.14 | 0 |
| 2019-11-29 | $23.02 | $23.02 | $23.02 | $23.02 | $22.14 | 300 |
| 2019-11-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 0 |
| 2019-11-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 23 |
| 2019-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 100 |
| 2019-11-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 200 |
| 2019-11-21 | $22.50 | $22.50 | $22.50 | $22.50 | $21.64 | 1,702 |
| 2019-11-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 1 |
| 2019-11-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 0 |
| 2019-11-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 100 |
| 2019-11-15 | $22.20 | $22.20 | $22.05 | $22.10 | $21.26 | 3,873 |
| 2019-11-14 | $22.15 | $22.20 | $22.02 | $22.20 | $21.35 | 2,318 |
| 2019-11-13 | $22.01 | $22.01 | $22.01 | $22.01 | $21.17 | 0 |
| 2019-11-12 | $22.10 | $22.10 | $22.01 | $22.01 | $21.17 | 20,433 |
| 2019-11-11 | $22.05 | $22.05 | $22.05 | $22.05 | $21.21 | 0 |
| 2019-11-08 | $22.05 | $22.05 | $22.05 | $22.05 | $21.21 | 100 |
| 2019-11-07 | $22.05 | $22.05 | $22.05 | $22.05 | $21.21 | 862 |
| 2019-11-06 | $22.01 | $22.01 | $22.01 | $22.01 | $21.17 | 0 |
| 2019-11-05 | $22.01 | $22.01 | $22.01 | $22.01 | $21.17 | 0 |
| 2019-11-04 | $22.31 | $22.31 | $22.01 | $22.01 | $21.17 | 3,946 |
| 2019-11-01 | $22.49 | $22.49 | $22.49 | $22.49 | $21.63 | 0 |
| 2019-10-31 | $22.49 | $22.49 | $22.49 | $22.49 | $21.57 | 0 |
| 2019-10-30 | $22.55 | $22.55 | $22.49 | $22.49 | $21.57 | 250 |
| 2019-10-29 | $22.49 | $22.49 | $22.49 | $22.49 | $21.57 | 0 |
| 2019-10-28 | $22.55 | $23.00 | $22.49 | $22.49 | $21.57 | 1,000 |
| 2019-10-25 | $22.35 | $22.35 | $22.35 | $22.35 | $21.43 | 8,016 |
| 2019-10-24 | $21.55 | $22.55 | $21.55 | $22.55 | $21.62 | 400 |
| 2019-10-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 4,001 |
| 2019-10-22 | $20.95 | $21.00 | $20.95 | $21.00 | $20.14 | 2,916 |
| 2019-10-21 | $21.43 | $21.43 | $21.43 | $21.43 | $20.55 | 0 |
| 2019-10-18 | $21.43 | $21.43 | $21.43 | $21.43 | $20.55 | 0 |
| 2019-10-17 | $21.43 | $21.43 | $21.43 | $21.43 | $20.55 | 290 |
| 2019-10-16 | $21.40 | $21.45 | $21.40 | $21.45 | $20.57 | 200 |
| 2019-10-15 | $21.50 | $21.50 | $20.93 | $20.93 | $20.07 | 1,137 |
| 2019-10-14 | $21.33 | $21.33 | $21.33 | $21.33 | $20.45 | 0 |
| 2019-10-11 | $21.33 | $21.33 | $21.33 | $21.33 | $20.45 | 200 |
| 2019-10-10 | $21.25 | $21.25 | $21.25 | $21.25 | $20.38 | 100 |
| 2019-10-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 0 |
| 2019-10-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 0 |
| 2019-10-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 0 |
| 2019-10-04 | $20.90 | $21.00 | $20.90 | $21.00 | $20.14 | 2,200 |
| 2019-10-03 | $20.60 | $20.60 | $20.60 | $20.60 | $19.75 | 2,704 |
| 2019-10-02 | $20.90 | $20.90 | $20.90 | $20.90 | $20.04 | 0 |
| 2019-10-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.04 | 1,000 |
| 2019-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 0 |
| 2019-09-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 0 |
| 2019-09-26 | $20.60 | $21.00 | $20.60 | $21.00 | $20.14 | 1,153 |
| 2019-09-25 | $20.70 | $20.70 | $20.70 | $20.70 | $19.85 | 0 |
| 2019-09-24 | $20.70 | $20.70 | $20.70 | $20.70 | $19.85 | 2,041 |
| 2019-09-23 | $20.51 | $20.53 | $20.51 | $20.51 | $19.67 | 2,356 |
| 2019-09-20 | $20.70 | $20.70 | $20.70 | $20.70 | $19.85 | 200 |
| 2019-09-19 | $20.60 | $20.60 | $20.60 | $20.60 | $19.75 | 0 |
| 2019-09-18 | $20.60 | $20.60 | $20.60 | $20.60 | $19.75 | 73 |
| 2019-09-17 | $20.60 | $20.60 | $20.60 | $20.60 | $19.75 | 0 |
| 2019-09-16 | $20.60 | $20.60 | $20.60 | $20.60 | $19.75 | 182 |
| 2019-09-13 | $20.53 | $20.65 | $20.53 | $20.65 | $19.80 | 1,794 |
| 2019-09-12 | $20.51 | $20.51 | $20.51 | $20.51 | $19.67 | 0 |
| 2019-09-11 | $20.51 | $20.51 | $20.51 | $20.51 | $19.67 | 0 |
| 2019-09-10 | $20.51 | $20.51 | $20.51 | $20.51 | $19.67 | 0 |
| 2019-09-09 | $20.51 | $20.51 | $20.51 | $20.51 | $19.67 | 0 |
| 2019-09-06 | $20.51 | $20.51 | $20.51 | $20.51 | $19.67 | 10 |
| 2019-09-05 | $20.51 | $20.51 | $20.51 | $20.51 | $19.67 | 0 |
| 2019-09-04 | $20.51 | $20.51 | $20.51 | $20.51 | $19.67 | 0 |
| 2019-09-03 | $20.51 | $20.51 | $20.51 | $20.51 | $19.67 | 0 |
| 2019-08-30 | $20.51 | $20.51 | $20.51 | $20.51 | $19.67 | 2,306 |
| 2019-08-29 | $20.51 | $20.51 | $20.51 | $20.51 | $19.67 | 2,613 |
| 2019-08-28 | $20.65 | $20.65 | $20.65 | $20.65 | $19.80 | 0 |
| 2019-08-27 | $20.65 | $20.65 | $20.65 | $20.65 | $19.80 | 0 |
| 2019-08-26 | $20.56 | $20.65 | $20.51 | $20.65 | $19.80 | 2,838 |
| 2019-08-23 | $20.60 | $20.60 | $20.60 | $20.60 | $19.75 | 0 |
| 2019-08-22 | $20.60 | $20.60 | $20.60 | $20.60 | $19.75 | 0 |
| 2019-08-21 | $20.60 | $20.60 | $20.60 | $20.60 | $19.75 | 0 |
| 2019-08-20 | $20.60 | $20.60 | $20.60 | $20.60 | $19.75 | 1,300 |
| 2019-08-19 | $20.60 | $20.60 | $20.60 | $20.60 | $19.75 | 1,600 |
| 2019-08-15 | $20.56 | $20.56 | $20.56 | $20.56 | $19.72 | 600 |
| 2019-08-14 | $20.56 | $20.56 | $20.56 | $20.56 | $19.72 | 600 |
| 2019-08-13 | $20.70 | $20.70 | $20.70 | $20.70 | $19.85 | 351 |
| 2019-08-12 | $20.70 | $20.70 | $20.70 | $20.70 | $19.85 | 151 |
| 2019-08-09 | $20.60 | $20.60 | $20.60 | $20.60 | $19.75 | 1,000 |
| 2019-08-08 | $20.60 | $20.60 | $20.60 | $20.60 | $19.75 | 1,001 |
| 2019-08-07 | $20.65 | $20.65 | $20.65 | $20.65 | $19.80 | 1,200 |
| 2019-08-06 | $20.65 | $20.65 | $20.65 | $20.65 | $19.80 | 1,173 |
| 2019-08-05 | $20.65 | $20.65 | $20.60 | $20.60 | $19.75 | 5,158 |
| 2019-08-02 | $20.60 | $20.60 | $20.60 | $20.60 | $19.75 | 200 |
| 2019-08-01 | $20.55 | $20.56 | $20.55 | $20.56 | $19.65 | 425 |
| 2019-07-31 | $20.55 | $20.55 | $20.55 | $20.55 | $19.64 | 1,000 |
| 2019-07-30 | $20.56 | $20.56 | $20.56 | $20.56 | $19.65 | 400 |
| 2019-07-29 | $20.56 | $20.56 | $20.56 | $20.56 | $19.65 | 350 |
| 2019-07-26 | $20.60 | $20.60 | $20.60 | $20.60 | $19.69 | 267 |
| 2019-07-25 | $20.60 | $20.60 | $20.60 | $20.60 | $19.69 | 305 |
| 2019-07-24 | $20.46 | $20.46 | $20.45 | $20.45 | $19.54 | 1,306 |
| 2019-07-23 | $20.46 | $20.46 | $20.46 | $20.46 | $19.55 | 0 |
| 2019-07-22 | $20.46 | $20.47 | $20.46 | $20.46 | $19.55 | 608 |
| 2019-07-19 | $20.60 | $20.60 | $20.60 | $20.60 | $19.69 | 0 |
| 2019-07-18 | $20.55 | $20.60 | $20.50 | $20.60 | $19.69 | 4,600 |
| 2019-07-17 | $20.80 | $20.80 | $20.80 | $20.80 | $19.88 | 0 |
| 2019-07-16 | $20.80 | $20.80 | $20.80 | $20.80 | $19.88 | 0 |
| 2019-07-15 | $20.80 | $20.80 | $20.80 | $20.80 | $19.88 | 20 |
| 2019-07-12 | $20.80 | $20.80 | $20.80 | $20.80 | $19.88 | 0 |
| 2019-07-11 | $20.80 | $20.80 | $20.80 | $20.80 | $19.88 | 0 |
| 2019-07-10 | $20.80 | $20.80 | $20.80 | $20.80 | $19.88 | 600 |
| 2019-07-09 | $20.80 | $20.80 | $20.80 | $20.80 | $19.88 | 100 |
| 2019-07-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.07 | 50 |
| 2019-07-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.07 | 0 |
| 2019-07-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.07 | 0 |
| 2019-07-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.07 | 100 |
| 2019-07-01 | $20.75 | $20.75 | $20.68 | $20.75 | $19.83 | 300 |
| 2019-06-28 | $20.60 | $20.60 | $20.60 | $20.60 | $19.69 | 100 |
| 2019-06-27 | $20.75 | $20.75 | $20.75 | $20.75 | $19.83 | 0 |
| 2019-06-26 | $20.75 | $20.75 | $20.75 | $20.75 | $19.83 | 0 |
| 2019-06-25 | $20.75 | $20.75 | $20.75 | $20.75 | $19.83 | 0 |
| 2019-06-24 | $20.75 | $20.75 | $20.75 | $20.75 | $19.83 | 100 |
| 2019-06-21 | $20.75 | $20.75 | $20.75 | $20.75 | $19.83 | 500 |
| 2019-06-18 | $20.60 | $20.60 | $20.60 | $20.60 | $19.69 | 0 |
| 2019-06-17 | $20.60 | $20.60 | $20.60 | $20.60 | $19.69 | 0 |
| 2019-06-14 | $20.60 | $20.60 | $20.60 | $20.60 | $19.69 | 0 |
| 2019-06-13 | $20.60 | $20.60 | $20.60 | $20.60 | $19.69 | 0 |
| 2019-06-12 | $20.61 | $20.61 | $20.60 | $20.60 | $19.69 | 1,200 |
| 2019-06-11 | $20.60 | $20.60 | $20.60 | $20.60 | $19.69 | 100 |
| 2019-06-10 | $20.60 | $20.60 | $20.60 | $20.60 | $19.69 | 42,560 |
| 2019-06-06 | $20.55 | $20.55 | $20.55 | $20.55 | $19.64 | 20 |
| 2019-06-05 | $20.54 | $20.55 | $20.54 | $20.55 | $19.64 | 200 |
| 2019-06-04 | $20.45 | $20.45 | $20.45 | $20.45 | $19.54 | 125 |
| 2019-06-03 | $20.50 | $20.50 | $20.50 | $20.50 | $19.59 | 0 |
| 2019-05-31 | $20.50 | $20.50 | $20.50 | $20.50 | $19.59 | 500 |
| 2019-05-30 | $20.50 | $20.50 | $20.50 | $20.50 | $19.59 | 0 |
| 2019-05-29 | $20.50 | $20.50 | $20.50 | $20.50 | $19.59 | 100 |
| 2019-05-28 | $20.50 | $20.55 | $20.50 | $20.55 | $19.64 | 4,100 |
| 2019-05-24 | $20.55 | $20.55 | $20.55 | $20.55 | $19.64 | 0 |
| 2019-05-23 | $20.55 | $20.55 | $20.55 | $20.55 | $19.64 | 3,500 |
| 2019-05-22 | $20.57 | $20.57 | $20.56 | $20.57 | $19.66 | 550 |
| 2019-05-21 | $20.57 | $20.57 | $20.57 | $20.57 | $19.66 | 1 |
| 2019-05-20 | $20.65 | $20.65 | $20.57 | $20.57 | $19.66 | 400 |
| 2019-05-17 | $20.65 | $20.65 | $20.65 | $20.65 | $19.73 | 0 |
| 2019-05-16 | $21.00 | $21.00 | $20.65 | $20.65 | $19.73 | 5,071 |
| 2019-05-15 | $20.65 | $20.65 | $20.65 | $20.65 | $19.73 | 0 |
| 2019-05-14 | $20.65 | $20.65 | $20.65 | $20.65 | $19.73 | 1 |
| 2019-05-13 | $20.65 | $20.65 | $20.65 | $20.65 | $19.73 | 17 |
| 2019-05-10 | $20.65 | $20.65 | $20.65 | $20.65 | $19.73 | 0 |
| 2019-05-09 | $20.65 | $20.65 | $20.65 | $20.65 | $19.73 | 537 |
| 2019-05-08 | $20.70 | $20.70 | $20.70 | $20.70 | $19.78 | 205 |
| 2019-05-07 | $20.65 | $20.70 | $20.65 | $20.70 | $19.78 | 8,880 |
| 2019-05-06 | $20.60 | $20.90 | $20.60 | $20.90 | $19.97 | 2,559 |
| 2019-05-03 | $20.55 | $20.55 | $20.55 | $20.55 | $19.64 | 0 |
| 2019-05-02 | $20.55 | $20.55 | $20.46 | $20.55 | $19.57 | 2,600 |
| 2019-05-01 | $20.60 | $20.60 | $20.60 | $20.60 | $19.62 | 301 |
| 2019-04-30 | $20.60 | $20.60 | $20.60 | $20.60 | $19.62 | 0 |
| 2019-04-29 | $20.45 | $20.70 | $20.45 | $20.60 | $19.62 | 2,000 |
| 2019-04-25 | $20.45 | $20.45 | $20.45 | $20.45 | $19.48 | 200 |
| 2019-04-24 | $20.45 | $20.45 | $20.45 | $20.45 | $19.48 | 0 |
| 2019-04-23 | $20.45 | $20.45 | $20.45 | $20.45 | $19.48 | 140 |
| 2019-04-22 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2019-04-18 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 100 |
| 2019-04-17 | $20.45 | $20.45 | $20.45 | $20.45 | $19.48 | 0 |
| 2019-04-15 | $20.52 | $20.52 | $20.45 | $20.45 | $19.48 | 1,606 |
| 2019-04-12 | $20.55 | $20.55 | $20.55 | $20.55 | $19.57 | 0 |
| 2019-04-11 | $20.50 | $20.55 | $20.50 | $20.55 | $19.57 | 4,000 |
| 2019-04-10 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2019-04-09 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2019-04-08 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2019-04-05 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 100 |
| 2019-04-04 | $20.89 | $20.89 | $20.89 | $20.89 | $19.90 | 0 |
| 2019-04-03 | $20.89 | $20.89 | $20.89 | $20.89 | $19.90 | 200 |
| 2019-04-02 | $20.89 | $20.89 | $20.89 | $20.89 | $19.90 | 0 |
| 2019-04-01 | $20.89 | $20.89 | $20.89 | $20.89 | $19.90 | 500 |
| 2019-03-29 | $20.89 | $20.89 | $20.89 | $20.89 | $19.90 | 100 |
| 2019-03-28 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2019-03-27 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 5,200 |
| 2019-03-26 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 300 |
| 2019-03-25 | $20.89 | $20.89 | $20.89 | $20.89 | $19.90 | 0 |
| 2019-03-22 | $20.50 | $20.89 | $20.50 | $20.89 | $19.90 | 600 |
| 2019-03-21 | $20.60 | $20.70 | $20.60 | $20.70 | $19.72 | 5,806 |
| 2019-03-20 | $20.45 | $20.45 | $20.45 | $20.45 | $19.48 | 0 |
| 2019-03-19 | $20.46 | $20.46 | $20.45 | $20.45 | $19.48 | 2,336 |
| 2019-03-18 | $20.70 | $20.70 | $20.50 | $20.50 | $19.53 | 1,405 |
| 2019-03-14 | $20.72 | $20.72 | $20.72 | $20.72 | $19.73 | 0 |
| 2019-03-13 | $20.72 | $20.72 | $20.72 | $20.72 | $19.73 | 0 |
| 2019-03-12 | $20.72 | $20.72 | $20.72 | $20.72 | $19.73 | 0 |
| 2019-03-11 | $20.72 | $20.72 | $20.72 | $20.72 | $19.73 | 0 |
| 2019-03-08 | $20.72 | $20.72 | $20.72 | $20.72 | $19.73 | 0 |
| 2019-03-07 | $20.72 | $20.72 | $20.72 | $20.72 | $19.73 | 0 |
| 2019-03-06 | $20.72 | $20.72 | $20.72 | $20.72 | $19.73 | 0 |
| 2019-03-05 | $20.72 | $20.72 | $20.71 | $20.72 | $19.73 | 6,725 |
| 2019-03-04 | $20.75 | $20.75 | $20.75 | $20.75 | $19.76 | 0 |
| 2019-03-01 | $20.75 | $20.75 | $20.75 | $20.75 | $19.76 | 173 |
| 2019-02-28 | $20.80 | $20.80 | $20.80 | $20.80 | $19.81 | 0 |
| 2019-02-27 | $20.50 | $20.80 | $20.50 | $20.80 | $19.81 | 1,280 |
| 2019-02-26 | $20.75 | $20.75 | $20.75 | $20.75 | $19.76 | 0 |
| 2019-02-22 | $20.75 | $20.75 | $20.75 | $20.75 | $19.76 | 100 |
| 2019-02-20 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 2,100 |
| 2019-02-15 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 1 |
| 2019-02-14 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 52 |
| 2019-02-13 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2019-02-12 | $20.50 | $20.50 | $20.25 | $20.50 | $19.53 | 351 |
| 2019-02-11 | $20.35 | $20.35 | $20.26 | $20.26 | $19.30 | 554 |
| 2019-02-08 | $20.16 | $20.16 | $20.16 | $20.16 | $19.20 | 0 |
| 2019-02-07 | $20.20 | $20.20 | $20.16 | $20.16 | $19.20 | 1,695 |
| 2019-02-06 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2019-02-05 | $20.50 | $20.50 | $20.50 | $20.50 | $19.46 | 1,486 |
| 2019-02-04 | $20.40 | $20.50 | $20.40 | $20.50 | $19.46 | 700 |
| 2019-02-01 | $20.60 | $20.60 | $20.20 | $20.20 | $19.17 | 3,100 |
| 2019-01-31 | $20.55 | $20.55 | $20.55 | $20.55 | $19.51 | 0 |
| 2019-01-30 | $20.55 | $20.55 | $20.55 | $20.55 | $19.51 | 0 |
| 2019-01-29 | $20.15 | $20.55 | $20.15 | $20.55 | $19.51 | 5,375 |
| 2019-01-28 | $20.15 | $20.15 | $20.15 | $20.15 | $19.13 | 0 |
| 2019-01-25 | $20.15 | $20.15 | $20.15 | $20.15 | $19.13 | 0 |
| 2019-01-24 | $20.16 | $20.16 | $20.15 | $20.15 | $19.13 | 1,275 |
| 2019-01-23 | $20.31 | $20.31 | $20.31 | $20.31 | $19.28 | 314 |
| 2019-01-18 | $20.30 | $20.30 | $20.30 | $20.30 | $19.27 | 2,000 |
| 2019-01-17 | $20.15 | $20.15 | $20.13 | $20.13 | $19.11 | 3,420 |
| 2019-01-16 | $20.25 | $20.25 | $20.25 | $20.25 | $19.22 | 1 |
| 2019-01-15 | $20.25 | $20.25 | $20.25 | $20.25 | $19.22 | 0 |
| 2019-01-14 | $20.25 | $20.25 | $20.25 | $20.25 | $19.22 | 2,000 |
| 2019-01-11 | $20.25 | $20.25 | $20.25 | $20.25 | $19.22 | 2,000 |
| 2019-01-10 | $20.05 | $20.05 | $20.05 | $20.05 | $19.03 | 0 |
| 2019-01-09 | $20.05 | $20.05 | $20.05 | $20.05 | $19.03 | 50 |
| 2019-01-08 | $20.05 | $20.05 | $20.05 | $20.05 | $19.03 | 0 |
| 2019-01-07 | $20.05 | $20.05 | $20.05 | $20.05 | $19.03 | 0 |
| 2019-01-04 | $20.05 | $20.05 | $20.05 | $20.05 | $19.03 | 200 |
| 2019-01-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.93 | 0 |
| 2018-12-31 | $21.00 | $21.00 | $20.98 | $21.00 | $19.93 | 7,210 |
| 2018-12-28 | $20.10 | $21.00 | $20.10 | $21.00 | $19.93 | 4,984 |
| 2018-12-27 | $20.94 | $20.94 | $20.94 | $20.94 | $19.88 | 0 |
| 2018-12-26 | $20.94 | $20.94 | $20.94 | $20.94 | $19.88 | 0 |
| 2018-12-24 | $20.94 | $20.94 | $20.94 | $20.94 | $19.88 | 0 |
| 2018-12-21 | $20.94 | $20.94 | $20.94 | $20.94 | $19.88 | 300 |
| 2018-12-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.93 | 0 |
| 2018-12-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.93 | 0 |
| 2018-12-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.93 | 50 |
| 2018-12-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.93 | 0 |
| 2018-12-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.93 | 0 |
| 2018-12-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.93 | 0 |
| 2018-12-11 | $21.05 | $21.05 | $21.00 | $21.00 | $19.93 | 331 |
| 2018-12-10 | $21.10 | $21.10 | $21.07 | $21.07 | $20.00 | 305 |
| 2018-12-07 | $21.27 | $21.27 | $21.27 | $21.27 | $20.19 | 0 |
| 2018-12-06 | $21.27 | $21.27 | $21.25 | $21.27 | $20.19 | 1,572 |
| 2018-12-04 | $21.55 | $21.55 | $21.45 | $21.55 | $20.46 | 2,060 |
| 2018-12-03 | $21.55 | $21.55 | $21.55 | $21.55 | $20.46 | 0 |
| 2018-11-30 | $21.55 | $21.55 | $21.55 | $21.55 | $20.46 | 210 |
| 2018-11-29 | $21.95 | $21.95 | $21.95 | $21.95 | $20.83 | 0 |
| 2018-11-28 | $21.95 | $21.95 | $21.95 | $21.95 | $20.83 | 0 |
| 2018-11-27 | $21.95 | $21.95 | $21.95 | $21.95 | $20.83 | 110 |
| 2018-11-26 | $21.95 | $21.95 | $21.95 | $21.95 | $20.83 | 100 |
| 2018-11-21 | $21.69 | $21.69 | $21.69 | $21.69 | $20.59 | 54 |
| 2018-11-20 | $21.69 | $21.69 | $21.69 | $21.69 | $20.59 | 399 |
| 2018-11-19 | $21.76 | $21.76 | $21.76 | $21.76 | $20.65 | 14 |
| 2018-11-16 | $21.76 | $21.76 | $21.76 | $21.76 | $20.65 | 0 |
| 2018-11-15 | $21.76 | $21.76 | $21.76 | $21.76 | $20.65 | 1 |
| 2018-11-14 | $21.76 | $21.76 | $21.76 | $21.76 | $20.65 | 0 |
| 2018-11-13 | $21.76 | $21.76 | $21.76 | $21.76 | $20.65 | 32 |
| 2018-11-12 | $21.77 | $21.77 | $21.76 | $21.76 | $20.65 | 2,325 |
| 2018-11-09 | $22.02 | $22.02 | $22.02 | $22.02 | $20.90 | 0 |
| 2018-11-08 | $22.02 | $22.02 | $22.02 | $22.02 | $20.90 | 0 |
| 2018-11-07 | $22.02 | $22.02 | $22.02 | $22.02 | $20.84 | 0 |
| 2018-11-06 | $22.02 | $22.02 | $22.02 | $22.02 | $20.84 | 0 |
| 2018-11-05 | $22.02 | $22.02 | $22.02 | $22.02 | $20.84 | 0 |
| 2018-11-02 | $21.89 | $22.02 | $21.89 | $22.02 | $20.84 | 3,526 |
| 2018-11-01 | $21.75 | $21.77 | $21.75 | $21.75 | $20.59 | 1,760 |
| 2018-10-31 | $21.35 | $21.35 | $21.35 | $21.35 | $20.21 | 0 |
| 2018-10-30 | $21.45 | $21.45 | $21.26 | $21.35 | $20.21 | 958 |
| 2018-10-29 | $21.50 | $21.50 | $21.50 | $21.50 | $20.35 | 0 |
| 2018-10-26 | $21.50 | $21.60 | $21.45 | $21.50 | $20.35 | 13,200 |
| 2018-10-25 | $21.55 | $21.60 | $21.55 | $21.55 | $20.40 | 12,760 |
| 2018-10-24 | $21.55 | $21.55 | $21.55 | $21.55 | $20.40 | 0 |
| 2018-10-23 | $21.55 | $21.55 | $21.55 | $21.55 | $20.40 | 0 |
| 2018-10-22 | $21.55 | $21.55 | $21.55 | $21.55 | $20.40 | 200 |
| 2018-10-19 | $21.32 | $21.32 | $21.32 | $21.32 | $20.18 | 0 |
| 2018-10-18 | $21.32 | $21.32 | $21.32 | $21.32 | $20.18 | 0 |
| 2018-10-17 | $21.32 | $21.32 | $21.32 | $21.32 | $20.18 | 400 |
| 2018-10-16 | $21.20 | $21.20 | $21.20 | $21.20 | $20.07 | 0 |
| 2018-10-15 | $21.20 | $21.20 | $21.20 | $21.20 | $20.07 | 0 |
| 2018-10-12 | $21.20 | $21.20 | $21.20 | $21.20 | $20.07 | 0 |
| 2018-10-11 | $21.19 | $21.20 | $21.19 | $21.20 | $20.07 | 4,207 |
| 2018-10-10 | $21.19 | $21.19 | $21.19 | $21.19 | $20.06 | 0 |
| 2018-10-09 | $21.19 | $21.19 | $21.19 | $21.19 | $20.06 | 100 |
| 2018-10-08 | $21.15 | $21.15 | $21.15 | $21.15 | $20.02 | 0 |
| 2018-10-05 | $21.10 | $21.20 | $21.10 | $21.15 | $20.02 | 2,100 |
| 2018-10-04 | $21.06 | $21.06 | $21.06 | $21.06 | $19.94 | 0 |
| 2018-10-03 | $21.06 | $21.06 | $21.06 | $21.06 | $19.94 | 0 |
| 2018-10-02 | $21.10 | $21.10 | $21.06 | $21.06 | $19.94 | 2,900 |
| 2018-10-01 | $21.15 | $21.15 | $21.10 | $21.10 | $19.97 | 5,680 |
| 2018-09-28 | $21.15 | $21.15 | $21.15 | $21.15 | $20.02 | 0 |
| 2018-09-27 | $21.15 | $21.15 | $21.15 | $21.15 | $20.02 | 300 |
| 2018-09-26 | $21.20 | $21.20 | $21.15 | $21.20 | $20.07 | 700 |
| 2018-09-25 | $21.15 | $21.15 | $21.15 | $21.15 | $20.02 | 300 |
| 2018-09-24 | $21.15 | $21.15 | $21.15 | $21.15 | $20.02 | 300 |
| 2018-09-21 | $21.20 | $21.20 | $21.20 | $21.20 | $20.07 | 0 |
| 2018-09-20 | $21.20 | $21.20 | $21.20 | $21.20 | $20.07 | 400 |
| 2018-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.88 | 500 |
| 2018-09-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.88 | 600 |
| 2018-09-17 | $20.85 | $20.89 | $20.85 | $20.89 | $19.77 | 8,169 |
| 2018-09-14 | $20.60 | $21.00 | $20.60 | $21.00 | $19.88 | 2,595 |
| 2018-09-13 | $20.60 | $20.60 | $20.60 | $20.60 | $19.50 | 400 |
| 2018-09-12 | $20.55 | $20.61 | $20.55 | $20.60 | $19.50 | 750 |
| 2018-09-11 | $21.11 | $21.11 | $20.56 | $20.61 | $19.51 | 7,332 |
| 2018-09-10 | $21.11 | $21.11 | $21.11 | $21.11 | $19.98 | 500 |
| 2018-09-07 | $21.30 | $21.30 | $21.30 | $21.30 | $20.16 | 0 |
| 2018-09-06 | $21.30 | $21.30 | $21.30 | $21.30 | $20.16 | 0 |
| 2018-09-05 | $21.80 | $21.80 | $21.11 | $21.30 | $20.16 | 6,800 |
| 2018-09-04 | $21.80 | $21.80 | $21.80 | $21.80 | $20.64 | 0 |
| 2018-08-31 | $21.80 | $21.80 | $21.80 | $21.80 | $20.64 | 555 |
| 2018-08-30 | $22.05 | $22.05 | $22.05 | $22.05 | $20.87 | 300 |
| 2018-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $20.83 | 3,500 |
| 2018-08-28 | $22.00 | $22.00 | $22.00 | $22.00 | $20.83 | 500 |
| 2018-08-27 | $22.00 | $22.10 | $22.00 | $22.00 | $20.83 | 6,731 |
| 2018-08-24 | $22.00 | $22.39 | $22.00 | $22.39 | $21.19 | 1,100 |
| 2018-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.83 | 600 |
| 2018-08-22 | $22.10 | $22.10 | $22.00 | $22.00 | $20.83 | 300 |
| 2018-08-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.83 | 1 |
| 2018-08-20 | $22.05 | $22.05 | $22.00 | $22.00 | $20.83 | 2,823 |
| 2018-08-17 | $21.76 | $21.76 | $21.76 | $21.76 | $20.60 | 0 |
| 2018-08-16 | $21.76 | $21.76 | $21.76 | $21.76 | $20.60 | 800 |
| 2018-08-15 | $22.10 | $22.10 | $21.66 | $21.66 | $20.50 | 1,110 |
| 2018-08-14 | $22.10 | $22.10 | $22.10 | $22.10 | $20.92 | 100 |
| 2018-08-13 | $22.45 | $22.45 | $22.45 | $22.45 | $21.25 | 150 |
| 2018-08-10 | $22.45 | $22.45 | $22.45 | $22.45 | $21.25 | 0 |
| 2018-08-09 | $22.45 | $22.45 | $22.45 | $22.45 | $21.19 | 400 |
| 2018-08-08 | $22.55 | $22.55 | $22.35 | $22.35 | $21.10 | 400 |
| 2018-08-07 | $22.45 | $22.50 | $22.45 | $22.50 | $21.24 | 400 |
| 2018-08-06 | $21.85 | $23.00 | $21.85 | $22.50 | $21.24 | 2,950 |
| 2018-08-03 | $21.60 | $21.85 | $21.60 | $21.75 | $20.53 | 1,800 |
| 2018-08-02 | $21.50 | $21.50 | $21.50 | $21.50 | $20.30 | 1 |
| 2018-08-01 | $21.50 | $21.50 | $21.50 | $21.50 | $20.30 | 756 |
| 2018-07-31 | $21.40 | $21.40 | $21.40 | $21.40 | $20.20 | 0 |
| 2018-07-30 | $21.40 | $21.40 | $21.40 | $21.40 | $20.20 | 0 |
| 2018-07-27 | $21.40 | $21.40 | $21.40 | $21.40 | $20.20 | 1 |
| 2018-07-26 | $21.40 | $21.40 | $21.40 | $21.40 | $20.20 | 0 |
| 2018-07-25 | $21.40 | $21.40 | $21.40 | $21.40 | $20.20 | 500 |
| 2018-07-24 | $21.40 | $21.40 | $21.40 | $21.40 | $20.20 | 300 |
| 2018-07-23 | $21.45 | $21.45 | $21.45 | $21.45 | $20.25 | 0 |
| 2018-07-20 | $21.45 | $21.45 | $21.45 | $21.45 | $20.25 | 0 |
| 2018-07-19 | $21.45 | $21.45 | $21.45 | $21.45 | $20.25 | 0 |
| 2018-07-18 | $21.45 | $21.45 | $21.45 | $21.45 | $20.25 | 1,000 |
| 2018-07-17 | $21.40 | $21.45 | $21.40 | $21.45 | $20.25 | 2,878 |
| 2018-07-16 | $21.40 | $21.40 | $21.40 | $21.40 | $20.20 | 500 |
| 2018-07-13 | $21.26 | $21.26 | $21.26 | $21.26 | $20.07 | 70 |
| 2018-07-12 | $21.26 | $21.26 | $21.26 | $21.26 | $20.07 | 0 |
| 2018-07-11 | $21.26 | $21.26 | $21.26 | $21.26 | $20.07 | 500 |
| 2018-07-10 | $21.20 | $21.20 | $21.20 | $21.20 | $20.01 | 263 |
| 2018-07-09 | $21.20 | $21.20 | $21.20 | $21.20 | $20.01 | 0 |
| 2018-07-06 | $21.20 | $21.20 | $21.20 | $21.20 | $20.01 | 0 |
| 2018-07-05 | $21.17 | $21.40 | $21.15 | $21.20 | $20.01 | 3,900 |
| 2018-07-03 | $21.12 | $21.12 | $21.11 | $21.11 | $19.93 | 400 |
| 2018-07-02 | $21.10 | $21.12 | $21.10 | $21.12 | $19.94 | 1,200 |
| 2018-06-29 | $21.15 | $21.15 | $21.10 | $21.10 | $19.92 | 800 |
| 2018-06-28 | $21.10 | $21.10 | $21.10 | $21.10 | $19.92 | 3,000 |
| 2018-06-27 | $21.10 | $21.10 | $21.08 | $21.10 | $19.92 | 1,759 |
| 2018-06-26 | $21.25 | $21.25 | $21.05 | $21.05 | $19.87 | 4,642 |
| 2018-06-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.83 | 100 |
| 2018-06-22 | $21.00 | $21.10 | $21.00 | $21.10 | $19.92 | 1,500 |
| 2018-06-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.83 | 150 |
| 2018-06-20 | $21.15 | $21.15 | $21.15 | $21.15 | $19.97 | 504 |
| 2018-06-19 | $20.99 | $21.15 | $20.86 | $21.15 | $19.97 | 872 |
| 2018-06-18 | $20.39 | $21.00 | $20.39 | $20.85 | $19.68 | 1,200 |
| 2018-06-15 | $20.20 | $20.20 | $20.20 | $20.20 | $19.07 | 0 |
| 2018-06-14 | $20.20 | $20.20 | $20.20 | $20.20 | $19.07 | 100 |
| 2018-06-13 | $20.20 | $20.20 | $20.20 | $20.20 | $19.07 | 50 |
| 2018-06-12 | $20.20 | $20.20 | $20.20 | $20.20 | $19.07 | 0 |
| 2018-06-11 | $20.20 | $20.20 | $20.20 | $20.20 | $19.07 | 0 |
| 2018-06-08 | $20.20 | $20.20 | $20.20 | $20.20 | $19.07 | 0 |
| 2018-06-07 | $20.20 | $20.20 | $20.20 | $20.20 | $19.07 | 100 |
| 2018-06-06 | $20.15 | $20.30 | $20.15 | $20.30 | $19.17 | 1,300 |
| 2018-06-05 | $20.20 | $20.20 | $20.20 | $20.20 | $19.07 | 131 |
| 2018-06-04 | $20.10 | $20.10 | $20.00 | $20.00 | $18.88 | 695 |
| 2018-06-01 | $20.25 | $20.25 | $20.15 | $20.15 | $19.02 | 500 |
| 2018-05-31 | $20.45 | $20.45 | $20.45 | $20.45 | $19.31 | 0 |
| 2018-05-30 | $20.45 | $20.45 | $20.45 | $20.45 | $19.31 | 0 |
| 2018-05-29 | $20.45 | $20.45 | $20.45 | $20.45 | $19.31 | 14 |
| 2018-05-25 | $20.45 | $20.45 | $20.45 | $20.45 | $19.31 | 250 |
| 2018-05-24 | $20.45 | $20.45 | $20.25 | $20.25 | $19.12 | 3,653 |
| 2018-05-23 | $20.44 | $20.44 | $20.44 | $20.44 | $19.30 | 150 |
| 2018-05-22 | $20.25 | $20.25 | $20.25 | $20.25 | $19.12 | 150 |
| 2018-05-21 | $20.35 | $20.35 | $20.25 | $20.25 | $19.12 | 524 |
| 2018-05-18 | $20.35 | $20.35 | $20.35 | $20.35 | $19.21 | 0 |
| 2018-05-17 | $20.49 | $20.50 | $20.35 | $20.35 | $19.16 | 1,250 |
| 2018-05-16 | $20.35 | $20.35 | $20.35 | $20.35 | $19.16 | 150 |
| 2018-05-15 | $20.35 | $20.35 | $20.35 | $20.35 | $19.16 | 0 |
| 2018-05-14 | $20.45 | $20.45 | $20.35 | $20.35 | $19.16 | 200 |
| 2018-05-11 | $20.45 | $20.45 | $20.45 | $20.45 | $19.25 | 6,900 |
| 2018-05-10 | $20.50 | $20.55 | $20.50 | $20.50 | $19.30 | 550 |
| 2018-05-09 | $20.50 | $20.55 | $20.50 | $20.50 | $19.30 | 890 |
| 2018-05-08 | $20.25 | $20.25 | $20.21 | $20.21 | $19.02 | 1,225 |
| 2018-05-07 | $20.10 | $20.25 | $20.10 | $20.25 | $19.06 | 1,137 |
| 2018-05-04 | $20.00 | $20.05 | $20.00 | $20.05 | $18.87 | 600 |
| 2018-05-03 | $19.95 | $19.95 | $19.95 | $19.95 | $18.78 | 38 |
| 2018-05-02 | $19.95 | $20.00 | $19.95 | $19.95 | $18.78 | 859 |
| 2018-05-01 | $20.00 | $20.00 | $19.95 | $19.95 | $18.78 | 4,100 |
| 2018-04-30 | $20.00 | $20.00 | $19.95 | $19.98 | $18.81 | 3,300 |
| 2018-04-27 | $20.19 | $20.19 | $20.19 | $20.19 | $19.01 | 188 |
| 2018-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 0 |
| 2018-04-25 | $20.00 | $20.19 | $20.00 | $20.00 | $18.83 | 1,284 |
| 2018-04-24 | $19.95 | $20.00 | $19.95 | $20.00 | $18.83 | 2,000 |
| 2018-04-23 | $19.95 | $19.95 | $19.95 | $19.95 | $18.78 | 4,387 |
| 2018-04-20 | $19.80 | $19.85 | $19.80 | $19.85 | $18.69 | 52,994 |
| 2018-04-19 | $19.85 | $19.85 | $19.85 | $19.85 | $18.69 | 5,200 |
| 2018-04-18 | $19.85 | $19.85 | $19.85 | $19.85 | $18.69 | 5,026 |
| 2018-04-17 | $19.99 | $19.99 | $19.99 | $19.99 | $18.82 | 0 |
| 2018-04-16 | $19.99 | $19.99 | $19.99 | $19.99 | $18.82 | 0 |
| 2018-04-13 | $19.99 | $19.99 | $19.99 | $19.99 | $18.82 | 0 |
| 2018-04-12 | $19.99 | $19.99 | $19.99 | $19.99 | $18.82 | 0 |
| 2018-04-11 | $19.99 | $19.99 | $19.99 | $19.99 | $18.82 | 0 |
| 2018-04-10 | $19.75 | $19.99 | $19.75 | $19.99 | $18.82 | 252 |
| 2018-04-09 | $19.32 | $19.32 | $19.32 | $19.32 | $18.19 | 0 |
| 2018-04-06 | $19.32 | $19.32 | $19.32 | $19.32 | $18.19 | 0 |
| 2018-04-05 | $19.32 | $19.32 | $19.32 | $19.32 | $18.19 | 1 |
| 2018-04-04 | $19.32 | $19.32 | $19.32 | $19.32 | $18.19 | 0 |
| 2018-04-03 | $19.32 | $19.32 | $19.32 | $19.32 | $18.19 | 0 |
| 2018-04-02 | $19.32 | $19.32 | $19.32 | $19.32 | $18.19 | 100 |
| 2018-03-29 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 0 |
| 2018-03-28 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 0 |
| 2018-03-27 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 0 |
| 2018-03-26 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 0 |
| 2018-03-23 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 700 |
| 2018-03-22 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 0 |
| 2018-03-21 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 0 |
| 2018-03-20 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 0 |
| 2018-03-19 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 0 |
| 2018-03-16 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 0 |
| 2018-03-15 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 43 |
| 2018-03-14 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 0 |
| 2018-03-13 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 4,032 |
| 2018-03-12 | $19.99 | $19.99 | $19.99 | $19.99 | $18.82 | 11 |
| 2018-03-09 | $19.99 | $19.99 | $19.99 | $19.99 | $18.82 | 109 |
| 2018-03-08 | $19.12 | $19.12 | $19.12 | $19.12 | $18.00 | 3,920 |
| 2018-03-07 | $20.10 | $20.10 | $20.10 | $20.10 | $18.92 | 0 |
| 2018-03-06 | $20.10 | $20.10 | $20.10 | $20.10 | $18.92 | 0 |
| 2018-03-05 | $20.10 | $20.10 | $20.10 | $20.10 | $18.92 | 349 |
| 2018-03-02 | $19.62 | $20.19 | $19.50 | $20.00 | $18.83 | 950 |
| 2018-03-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 100 |
| 2018-02-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 1 |
| 2018-02-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 0 |
| 2018-02-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 0 |
| 2018-02-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 15 |
| 2018-02-22 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 1,237 |
| 2018-02-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.77 | 3,400 |
| 2018-02-20 | $20.00 | $20.10 | $20.00 | $20.10 | $18.86 | 595 |
| 2018-02-16 | $19.05 | $19.70 | $19.05 | $19.70 | $18.49 | 600 |
| 2018-02-15 | $19.50 | $19.50 | $19.50 | $19.50 | $18.30 | 534 |
| 2018-02-14 | $19.55 | $19.55 | $19.55 | $19.55 | $18.35 | 100 |
| 2018-02-13 | $19.55 | $19.56 | $19.55 | $19.55 | $18.35 | 395 |
| 2018-02-12 | $19.70 | $19.70 | $19.70 | $19.70 | $18.49 | 300 |
| 2018-02-09 | $19.70 | $19.70 | $19.70 | $19.70 | $18.49 | 0 |
| 2018-02-08 | $19.70 | $19.70 | $19.70 | $19.70 | $18.49 | 0 |
| 2018-02-07 | $19.70 | $19.70 | $19.70 | $19.70 | $18.49 | 0 |
| 2018-02-06 | $19.70 | $19.70 | $19.70 | $19.70 | $18.49 | 0 |
| 2018-02-05 | $19.70 | $19.70 | $19.70 | $19.70 | $18.49 | 0 |
| 2018-02-02 | $19.70 | $19.70 | $19.70 | $19.70 | $18.49 | 0 |
| 2018-02-01 | $19.70 | $19.70 | $19.70 | $19.70 | $18.49 | 181 |
| 2018-01-31 | $19.70 | $19.70 | $19.70 | $19.70 | $18.49 | 0 |
| 2018-01-30 | $19.70 | $19.70 | $19.70 | $19.70 | $18.49 | 0 |
| 2018-01-29 | $19.70 | $19.70 | $19.70 | $19.70 | $18.49 | 3 |
| 2018-01-26 | $19.70 | $19.70 | $19.70 | $19.70 | $18.49 | 0 |
| 2018-01-25 | $19.70 | $19.70 | $19.70 | $19.70 | $18.49 | 1,000 |
| 2018-01-24 | $19.30 | $19.30 | $19.30 | $19.30 | $18.11 | 0 |
| 2018-01-23 | $19.30 | $19.30 | $19.30 | $19.30 | $18.11 | 55 |
| 2018-01-22 | $19.30 | $19.30 | $19.30 | $19.30 | $18.11 | 0 |
| 2018-01-19 | $20.05 | $20.05 | $19.30 | $19.30 | $18.11 | 400 |
| 2018-01-18 | $20.10 | $20.10 | $20.10 | $20.10 | $18.86 | 0 |
| 2018-01-17 | $20.10 | $20.10 | $20.10 | $20.10 | $18.86 | 0 |
| 2018-01-16 | $20.10 | $20.10 | $20.10 | $20.10 | $18.86 | 0 |
| 2018-01-12 | $19.84 | $20.10 | $19.84 | $20.10 | $18.86 | 2,619 |
| 2018-01-11 | $19.83 | $19.84 | $19.83 | $19.84 | $18.62 | 1,806 |
| 2018-01-10 | $19.00 | $19.15 | $19.00 | $19.15 | $17.97 | 200 |
| 2018-01-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.83 | 964 |
| 2018-01-08 | $18.89 | $18.90 | $18.89 | $18.89 | $17.73 | 300 |
| 2018-01-05 | $18.88 | $18.88 | $18.88 | $18.88 | $17.72 | 0 |
| 2018-01-04 | $18.88 | $18.88 | $18.88 | $18.88 | $17.72 | 0 |
| 2018-01-03 | $18.88 | $18.88 | $18.88 | $18.88 | $17.72 | 24 |
| 2018-01-02 | $18.88 | $18.88 | $18.88 | $18.88 | $17.72 | 0 |
| 2017-12-29 | $18.88 | $18.88 | $18.88 | $18.88 | $17.72 | 152 |
| 2017-12-28 | $18.70 | $18.70 | $18.70 | $18.70 | $17.55 | 0 |
| 2017-12-27 | $18.70 | $18.70 | $18.70 | $18.70 | $17.55 | 183 |
| 2017-12-26 | $18.75 | $18.75 | $18.75 | $18.75 | $17.60 | 50 |
| 2017-12-22 | $18.75 | $18.75 | $18.75 | $18.75 | $17.60 | 200 |
| 2017-12-21 | $18.90 | $18.90 | $18.90 | $18.90 | $17.74 | 0 |
| 2017-12-20 | $19.00 | $19.00 | $18.90 | $18.90 | $17.74 | 420 |
| 2017-12-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.83 | 0 |
| 2017-12-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.83 | 0 |
| 2017-12-15 | $19.00 | $19.00 | $18.90 | $19.00 | $17.83 | 484 |
| 2017-12-14 | $19.01 | $19.01 | $19.01 | $19.01 | $17.84 | 0 |
| 2017-12-13 | $19.01 | $19.01 | $19.01 | $19.01 | $17.84 | 100 |
| 2017-12-12 | $19.30 | $19.30 | $19.30 | $19.30 | $18.11 | 2,000 |
| 2017-12-11 | $19.26 | $19.26 | $19.26 | $19.26 | $18.08 | 100 |
| 2017-12-08 | $19.15 | $19.15 | $19.15 | $19.15 | $17.97 | 0 |
| 2017-12-07 | $19.15 | $19.15 | $19.15 | $19.15 | $17.97 | 0 |
| 2017-12-06 | $19.15 | $19.15 | $19.15 | $19.15 | $17.97 | 0 |
| 2017-12-05 | $19.15 | $19.15 | $19.15 | $19.15 | $17.97 | 0 |
| 2017-12-04 | $19.15 | $19.15 | $19.15 | $19.15 | $17.97 | 0 |
| 2017-12-01 | $19.15 | $19.15 | $19.15 | $19.15 | $17.97 | 10 |
| 2017-11-30 | $19.15 | $19.15 | $19.15 | $19.15 | $17.97 | 0 |
| 2017-11-29 | $19.15 | $19.15 | $19.14 | $19.15 | $17.97 | 1,180 |
| 2017-11-28 | $19.50 | $19.50 | $19.50 | $19.50 | $18.30 | 200 |
| 2017-11-27 | $19.51 | $19.51 | $19.50 | $19.50 | $18.30 | 360 |
| 2017-11-24 | $19.51 | $19.51 | $19.51 | $19.51 | $18.31 | 0 |
| 2017-11-22 | $19.51 | $19.51 | $19.51 | $19.51 | $18.31 | 126 |
| 2017-11-21 | $19.51 | $19.51 | $19.51 | $19.51 | $18.31 | 150 |
| 2017-11-20 | $19.75 | $19.94 | $19.75 | $19.94 | $18.71 | 200 |
| 2017-11-17 | $19.75 | $19.75 | $19.75 | $19.75 | $18.54 | 700 |
| 2017-11-16 | $19.50 | $19.50 | $19.50 | $19.50 | $18.30 | 300 |
| 2017-11-15 | $19.75 | $19.75 | $19.75 | $19.75 | $18.54 | 0 |
| 2017-11-14 | $19.75 | $19.75 | $19.75 | $19.75 | $18.54 | 0 |
| 2017-11-13 | $19.50 | $19.75 | $19.50 | $19.75 | $18.54 | 10,500 |
| 2017-11-10 | $19.85 | $19.85 | $19.15 | $19.50 | $18.30 | 2,130 |
| 2017-11-09 | $19.90 | $19.90 | $19.85 | $19.85 | $18.63 | 357 |
| 2017-11-08 | $19.50 | $19.95 | $19.50 | $19.95 | $18.72 | 1,918 |
| 2017-11-07 | $18.75 | $19.60 | $18.75 | $19.60 | $18.39 | 3,346 |
| 2017-11-06 | $18.30 | $18.30 | $18.30 | $18.30 | $17.17 | 5,000 |
| 2017-11-03 | $18.20 | $18.20 | $18.20 | $18.20 | $17.08 | 3,000 |
| 2017-11-02 | $18.14 | $18.14 | $17.77 | $17.77 | $16.68 | 373 |
| 2017-11-01 | $18.30 | $18.30 | $18.30 | $18.30 | $17.17 | 200 |
| 2017-10-31 | $18.29 | $18.30 | $18.29 | $18.30 | $17.17 | 5,308 |
| 2017-10-30 | $18.25 | $18.25 | $18.25 | $18.25 | $17.13 | 0 |
| 2017-10-27 | $18.25 | $18.25 | $18.25 | $18.25 | $17.13 | 0 |
| 2017-10-26 | $18.25 | $18.25 | $18.25 | $18.25 | $17.13 | 1,050 |
| 2017-10-25 | $18.50 | $18.50 | $18.35 | $18.35 | $17.22 | 335 |
| 2017-10-24 | $18.75 | $18.75 | $18.75 | $18.75 | $17.60 | 0 |
| 2017-10-23 | $18.75 | $18.75 | $18.75 | $18.75 | $17.60 | 92 |
| 2017-10-20 | $18.75 | $18.75 | $18.75 | $18.75 | $17.60 | 520 |
| 2017-10-19 | $18.75 | $18.75 | $18.75 | $18.75 | $17.60 | 0 |
| 2017-10-18 | $18.75 | $18.75 | $18.75 | $18.75 | $17.60 | 0 |
| 2017-10-17 | $18.75 | $18.75 | $18.75 | $18.75 | $17.60 | 195 |
| 2017-10-16 | $18.75 | $18.75 | $18.75 | $18.75 | $17.60 | 200 |
| 2017-10-13 | $18.75 | $18.75 | $18.75 | $18.75 | $17.59 | 0 |
| 2017-10-12 | $18.75 | $18.75 | $18.75 | $18.75 | $17.59 | 0 |
| 2017-10-11 | $18.50 | $18.75 | $18.50 | $18.75 | $17.59 | 300 |
| 2017-10-10 | $18.45 | $18.45 | $18.45 | $18.45 | $17.32 | 0 |
| 2017-10-09 | $18.45 | $18.45 | $18.45 | $18.45 | $17.32 | 0 |
| 2017-10-06 | $18.45 | $18.45 | $18.45 | $18.45 | $17.32 | 0 |
| 2017-10-05 | $18.45 | $18.45 | $18.45 | $18.45 | $17.32 | 34 |
| 2017-10-04 | $18.45 | $18.45 | $18.45 | $18.45 | $17.32 | 0 |
| 2017-10-03 | $18.45 | $18.45 | $18.45 | $18.45 | $17.32 | 0 |
| 2017-10-02 | $18.45 | $18.45 | $18.45 | $18.45 | $17.32 | 0 |
| 2017-09-29 | $18.40 | $18.45 | $18.40 | $18.45 | $17.32 | 4,240 |
| 2017-09-28 | $18.40 | $18.50 | $18.40 | $18.45 | $17.32 | 3,500 |
| 2017-09-27 | $17.66 | $17.66 | $17.66 | $17.66 | $16.57 | 0 |
| 2017-09-26 | $17.66 | $17.66 | $17.66 | $17.66 | $16.57 | 0 |
| 2017-09-25 | $17.66 | $17.66 | $17.66 | $17.66 | $16.57 | 0 |
| 2017-09-22 | $17.66 | $17.66 | $17.66 | $17.66 | $16.57 | 0 |
| 2017-09-21 | $17.66 | $17.66 | $17.66 | $17.66 | $16.57 | 0 |
| 2017-09-20 | $17.66 | $17.66 | $17.66 | $17.66 | $16.57 | 0 |
| 2017-09-19 | $17.66 | $17.66 | $17.66 | $17.66 | $16.57 | 0 |
| 2017-09-18 | $17.66 | $17.66 | $17.66 | $17.66 | $16.57 | 0 |
| 2017-09-15 | $17.66 | $17.66 | $17.66 | $17.66 | $16.57 | 0 |
| 2017-09-14 | $17.66 | $17.66 | $17.66 | $17.66 | $16.57 | 0 |
| 2017-09-13 | $17.66 | $17.66 | $17.66 | $17.66 | $16.57 | 135 |
| 2017-09-12 | $18.30 | $18.30 | $17.66 | $17.66 | $16.57 | 700 |
| 2017-09-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.83 | 0 |
| 2017-09-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.83 | 0 |
| 2017-09-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.83 | 0 |
| 2017-09-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.83 | 0 |
| 2017-09-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.83 | 0 |
| 2017-09-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.83 | 2 |
| 2017-08-31 | $19.00 | $19.00 | $19.00 | $19.00 | $17.83 | 0 |
| 2017-08-30 | $19.95 | $19.95 | $18.30 | $19.00 | $17.83 | 426 |
| 2017-08-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.77 | 0 |
| 2017-08-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.77 | 95 |
| 2017-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.77 | 0 |
| 2017-08-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.77 | 0 |
| 2017-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.77 | 0 |
| 2017-08-22 | $20.00 | $20.00 | $20.00 | $20.00 | $18.77 | 0 |
| 2017-08-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.77 | 111 |
| 2017-08-18 | $18.90 | $18.90 | $18.90 | $18.90 | $17.74 | 2 |
| 2017-08-17 | $18.90 | $18.90 | $18.90 | $18.90 | $17.74 | 0 |
| 2017-08-16 | $19.50 | $19.50 | $18.90 | $18.90 | $17.74 | 401 |
| 2017-08-15 | $20.00 | $20.00 | $20.00 | $20.00 | $18.77 | 100 |
| 2017-08-14 | $20.00 | $20.65 | $20.00 | $20.00 | $18.77 | 730 |
| 2017-08-11 | $19.90 | $20.25 | $19.90 | $20.00 | $18.77 | 850 |
| 2017-08-10 | $19.75 | $19.75 | $19.75 | $19.75 | $18.54 | 0 |
| 2017-08-09 | $18.90 | $19.75 | $18.90 | $19.75 | $18.49 | 1,285 |
| 2017-08-08 | $18.95 | $18.95 | $18.95 | $18.95 | $17.74 | 0 |
| 2017-08-07 | $18.95 | $18.95 | $18.95 | $18.95 | $17.74 | 0 |
| 2017-08-04 | $18.95 | $18.95 | $18.95 | $18.95 | $17.74 | 300 |
| 2017-08-03 | $18.95 | $18.95 | $18.95 | $18.95 | $17.74 | 350 |
| 2017-08-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.32 | 160 |
| 2017-08-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.32 | 0 |
| 2017-07-31 | $18.48 | $18.50 | $18.48 | $18.50 | $17.32 | 419 |
| 2017-07-28 | $18.48 | $18.48 | $18.48 | $18.48 | $17.30 | 0 |
| 2017-07-27 | $18.48 | $18.48 | $18.48 | $18.48 | $17.30 | 0 |
| 2017-07-26 | $18.48 | $18.48 | $18.48 | $18.48 | $17.30 | 0 |
| 2017-07-25 | $18.48 | $18.48 | $18.48 | $18.48 | $17.30 | 0 |
| 2017-07-24 | $18.48 | $18.48 | $18.48 | $18.48 | $17.30 | 405 |
| 2017-07-21 | $18.48 | $18.48 | $18.48 | $18.48 | $17.30 | 0 |
| 2017-07-20 | $18.48 | $18.48 | $18.48 | $18.48 | $17.30 | 0 |
| 2017-07-19 | $18.48 | $18.48 | $18.48 | $18.48 | $17.30 | 8,350 |
| 2017-07-18 | $17.96 | $17.96 | $17.96 | $17.96 | $16.81 | 1 |
| 2017-07-17 | $17.96 | $17.96 | $17.96 | $17.96 | $16.81 | 0 |
| 2017-07-14 | $17.96 | $17.96 | $17.96 | $17.96 | $16.81 | 0 |
| 2017-07-13 | $17.96 | $17.96 | $17.96 | $17.96 | $16.81 | 0 |
| 2017-07-12 | $17.96 | $17.96 | $17.96 | $17.96 | $16.81 | 1,250 |
| 2017-07-11 | $17.96 | $17.96 | $17.96 | $17.96 | $16.81 | 6,150 |
| 2017-07-10 | $18.30 | $18.30 | $18.30 | $18.30 | $17.13 | 0 |
| 2017-07-07 | $18.30 | $18.30 | $18.30 | $18.30 | $17.13 | 0 |
| 2017-07-06 | $18.30 | $18.30 | $18.30 | $18.30 | $17.13 | 0 |
| 2017-07-05 | $18.30 | $18.30 | $18.30 | $18.30 | $17.13 | 0 |
| 2017-07-03 | $18.40 | $18.40 | $18.30 | $18.30 | $17.13 | 450 |
| 2017-06-30 | $18.25 | $18.25 | $18.25 | $18.25 | $17.08 | 0 |
| 2017-06-29 | $18.25 | $18.25 | $18.25 | $18.25 | $17.08 | 0 |
| 2017-06-28 | $18.25 | $18.25 | $18.25 | $18.25 | $17.08 | 0 |
| 2017-06-27 | $18.25 | $18.25 | $18.25 | $18.25 | $17.08 | 0 |
| 2017-06-26 | $18.25 | $18.25 | $18.25 | $18.25 | $17.08 | 100 |
| 2017-06-23 | $18.25 | $18.25 | $18.25 | $18.25 | $17.08 | 0 |
| 2017-06-22 | $18.25 | $18.25 | $18.25 | $18.25 | $17.08 | 0 |
| 2017-06-21 | $18.25 | $18.25 | $18.25 | $18.25 | $17.08 | 1,500 |
| 2017-06-20 | $18.30 | $18.30 | $18.30 | $18.30 | $17.13 | 0 |
| 2017-06-19 | $18.30 | $18.30 | $18.30 | $18.30 | $17.13 | 0 |
| 2017-06-16 | $18.30 | $18.30 | $18.30 | $18.30 | $17.13 | 275 |
| 2017-06-15 | $18.50 | $18.50 | $18.50 | $18.50 | $17.32 | 0 |
| 2017-06-14 | $18.50 | $18.50 | $18.50 | $18.50 | $17.32 | 0 |
| 2017-06-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.32 | 50 |
| 2017-06-12 | $18.35 | $18.50 | $18.25 | $18.50 | $17.32 | 2,750 |
| 2017-06-09 | $18.24 | $18.25 | $18.20 | $18.20 | $17.04 | 750 |
| 2017-06-08 | $17.99 | $18.25 | $17.99 | $18.25 | $17.08 | 1,157 |
| 2017-06-07 | $17.94 | $17.94 | $17.94 | $17.94 | $16.79 | 269 |
| 2017-06-06 | $17.31 | $17.31 | $17.31 | $17.31 | $16.20 | 0 |
| 2017-06-05 | $17.21 | $17.31 | $17.21 | $17.31 | $16.20 | 1,050 |
| 2017-06-02 | $17.01 | $17.01 | $17.01 | $17.01 | $15.92 | 156 |
| 2017-06-01 | $17.21 | $17.21 | $17.21 | $17.21 | $16.11 | 0 |
| 2017-05-31 | $17.31 | $17.31 | $17.21 | $17.21 | $16.11 | 357 |
| 2017-05-30 | $17.75 | $17.75 | $17.41 | $17.41 | $16.30 | 2,214 |
| 2017-05-26 | $17.36 | $17.36 | $17.36 | $17.36 | $16.25 | 2,014 |
| 2017-05-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 0 |
| 2017-05-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 500 |
| 2017-05-23 | $17.30 | $17.30 | $17.30 | $17.30 | $16.20 | 3 |
| 2017-05-22 | $17.30 | $17.30 | $17.30 | $17.30 | $16.20 | 0 |
| 2017-05-19 | $18.10 | $18.10 | $17.30 | $17.30 | $16.20 | 959 |
| 2017-05-18 | $18.25 | $18.25 | $18.25 | $18.25 | $17.08 | 1 |
| 2017-05-17 | $18.25 | $18.25 | $18.25 | $18.25 | $17.08 | 161 |
| 2017-05-16 | $18.25 | $18.25 | $18.25 | $18.25 | $17.08 | 1,402 |
| 2017-05-15 | $18.25 | $18.25 | $18.25 | $18.25 | $17.08 | 1,300 |
| 2017-05-12 | $17.95 | $17.95 | $17.95 | $17.95 | $16.80 | 436 |
| 2017-05-11 | $17.85 | $18.00 | $17.85 | $18.00 | $16.85 | 1,850 |
| 2017-05-10 | $17.60 | $17.75 | $17.60 | $17.70 | $16.57 | 1,350 |
| 2017-05-09 | $17.55 | $17.65 | $17.40 | $17.50 | $16.38 | 687 |
| 2017-05-08 | $17.15 | $17.15 | $17.15 | $17.15 | $16.01 | 0 |
| 2017-05-05 | $17.15 | $17.15 | $17.15 | $17.15 | $16.01 | 0 |
| 2017-05-04 | $17.15 | $17.15 | $17.15 | $17.15 | $16.01 | 0 |
| 2017-05-03 | $17.15 | $17.15 | $17.15 | $17.15 | $16.01 | 0 |
| 2017-05-02 | $17.15 | $17.15 | $17.15 | $17.15 | $16.01 | 700 |
| 2017-05-01 | $18.00 | $18.00 | $18.00 | $18.00 | $16.80 | 0 |
| 2017-04-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.80 | 0 |
| 2017-04-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.80 | 1,000 |
| 2017-04-26 | $17.89 | $17.89 | $17.75 | $17.75 | $16.57 | 900 |
| 2017-04-25 | $17.45 | $17.45 | $17.45 | $17.45 | $16.29 | 0 |
| 2017-04-24 | $17.45 | $17.45 | $17.45 | $17.45 | $16.29 | 1,248 |
| 2017-04-21 | $17.40 | $17.40 | $17.40 | $17.40 | $16.24 | 0 |
| 2017-04-20 | $17.40 | $17.40 | $17.40 | $17.40 | $16.24 | 0 |
| 2017-04-19 | $17.40 | $17.40 | $17.40 | $17.40 | $16.24 | 0 |
| 2017-04-18 | $17.40 | $17.40 | $17.40 | $17.40 | $16.24 | 0 |
| 2017-04-17 | $17.40 | $17.40 | $17.40 | $17.40 | $16.24 | 0 |
| 2017-04-13 | $17.40 | $17.40 | $17.40 | $17.40 | $16.24 | 0 |
| 2017-04-12 | $17.40 | $17.40 | $17.40 | $17.40 | $16.24 | 0 |
| 2017-04-11 | $17.40 | $17.40 | $17.40 | $17.40 | $16.24 | 1,000 |
| 2017-04-10 | $17.80 | $17.80 | $17.80 | $17.80 | $16.62 | 0 |
| 2017-04-07 | $17.80 | $17.80 | $17.80 | $17.80 | $16.62 | 0 |
| 2017-04-06 | $17.80 | $17.80 | $17.80 | $17.80 | $16.62 | 0 |
| 2017-04-05 | $17.80 | $17.80 | $17.80 | $17.80 | $16.62 | 200 |
| 2017-04-04 | $18.00 | $18.00 | $18.00 | $18.00 | $16.80 | 0 |
| 2017-04-03 | $17.95 | $18.00 | $17.95 | $18.00 | $16.80 | 1,100 |
| 2017-03-31 | $18.00 | $18.00 | $18.00 | $18.00 | $16.80 | 0 |
| 2017-03-30 | $18.00 | $18.00 | $18.00 | $18.00 | $16.80 | 0 |
| 2017-03-29 | $17.95 | $18.00 | $17.95 | $18.00 | $16.80 | 900 |
| 2017-03-28 | $18.25 | $18.25 | $18.25 | $18.25 | $17.04 | 0 |
| 2017-03-27 | $18.25 | $18.25 | $18.25 | $18.25 | $17.04 | 3 |
| 2017-03-24 | $18.25 | $18.25 | $18.25 | $18.25 | $17.04 | 1 |
| 2017-03-23 | $18.25 | $18.25 | $18.25 | $18.25 | $17.04 | 0 |
| 2017-03-22 | $18.25 | $18.25 | $18.25 | $18.25 | $17.04 | 0 |
| 2017-03-21 | $18.25 | $18.25 | $17.90 | $18.25 | $17.04 | 1,550 |
| 2017-03-20 | $17.50 | $17.50 | $17.50 | $17.50 | $16.34 | 0 |
| 2017-03-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.34 | 0 |
| 2017-03-16 | $17.50 | $17.50 | $17.50 | $17.50 | $16.34 | 0 |
| 2017-03-15 | $17.50 | $17.50 | $17.50 | $17.50 | $16.34 | 0 |
| 2017-03-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.34 | 102 |
| 2017-03-13 | $18.09 | $18.09 | $18.09 | $18.09 | $16.89 | 0 |
| 2017-03-10 | $18.09 | $18.09 | $18.09 | $18.09 | $16.89 | 0 |
| 2017-03-09 | $18.09 | $18.09 | $18.09 | $18.09 | $16.89 | 150 |
| 2017-03-08 | $18.09 | $18.09 | $18.09 | $18.09 | $16.89 | 150 |
| 2017-03-07 | $18.25 | $18.25 | $18.25 | $18.25 | $17.04 | 1,576 |
| 2017-03-06 | $18.25 | $18.25 | $18.25 | $18.25 | $17.04 | 0 |
| 2017-03-03 | $18.25 | $18.25 | $18.25 | $18.25 | $17.04 | 0 |
| 2017-03-02 | $18.10 | $18.25 | $18.09 | $18.25 | $17.04 | 2,450 |
| 2017-03-01 | $17.70 | $18.00 | $17.70 | $18.00 | $16.80 | 1,248 |
| 2017-02-28 | $17.75 | $17.75 | $17.65 | $17.65 | $16.48 | 1,027 |
| 2017-02-27 | $17.25 | $17.50 | $17.25 | $17.50 | $16.34 | 1,350 |
| 2017-02-24 | $16.75 | $16.75 | $16.75 | $16.75 | $15.64 | 0 |
| 2017-02-23 | $16.75 | $16.75 | $16.75 | $16.75 | $15.64 | 300 |
| 2017-02-22 | $16.55 | $16.55 | $16.55 | $16.55 | $15.45 | 354 |
| 2017-02-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 500 |
| 2017-02-17 | $16.00 | $16.00 | $16.00 | $16.00 | $14.94 | 132 |
| 2017-02-16 | $16.00 | $16.00 | $16.00 | $16.00 | $14.94 | 634 |
| 2017-02-15 | $16.00 | $16.00 | $16.00 | $16.00 | $14.94 | 0 |
| 2017-02-14 | $16.00 | $16.00 | $16.00 | $16.00 | $14.94 | 1 |
| 2017-02-13 | $16.00 | $16.00 | $16.00 | $16.00 | $14.94 | 2,729 |
| 2017-02-10 | $15.95 | $15.95 | $15.95 | $15.95 | $14.89 | 0 |
| 2017-02-09 | $15.95 | $15.95 | $15.95 | $15.95 | $14.89 | 5 |
| 2017-02-08 | $16.00 | $16.00 | $16.00 | $16.00 | $14.94 | 0 |
| 2017-02-07 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 172 |
| 2017-02-06 | $16.00 | $16.00 | $15.95 | $16.00 | $14.89 | 2,567 |
| 2017-02-03 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 161 |
| 2017-02-02 | $16.40 | $16.40 | $16.40 | $16.40 | $15.26 | 21 |
| 2017-02-01 | $16.40 | $16.40 | $16.40 | $16.40 | $15.26 | 0 |
| 2017-01-31 | $16.40 | $16.40 | $16.40 | $16.40 | $15.26 | 21 |
| 2017-01-30 | $16.40 | $16.40 | $16.40 | $16.40 | $15.26 | 0 |
| 2017-01-27 | $16.40 | $16.40 | $16.40 | $16.40 | $15.26 | 107 |
| 2017-01-26 | $16.25 | $16.50 | $16.25 | $16.50 | $15.35 | 955 |
| 2017-01-25 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 3,800 |
| 2017-01-24 | $15.90 | $16.00 | $15.90 | $16.00 | $14.89 | 1,962 |
| 2017-01-23 | $15.90 | $15.90 | $15.90 | $15.90 | $14.80 | 0 |
| 2017-01-20 | $15.90 | $15.90 | $15.90 | $15.90 | $14.80 | 0 |
| 2017-01-19 | $15.90 | $15.90 | $15.90 | $15.90 | $14.80 | 0 |
| 2017-01-18 | $15.90 | $15.90 | $15.90 | $15.90 | $14.80 | 46 |
| 2017-01-17 | $15.90 | $15.90 | $15.90 | $15.90 | $14.80 | 25 |
| 2017-01-13 | $15.90 | $15.90 | $15.90 | $15.90 | $14.80 | 0 |
| 2017-01-12 | $15.90 | $15.90 | $15.90 | $15.90 | $14.80 | 0 |
| 2017-01-11 | $15.90 | $15.90 | $15.90 | $15.90 | $14.80 | 200 |
| 2017-01-10 | $15.90 | $15.90 | $15.90 | $15.90 | $14.80 | 500 |
| 2017-01-09 | $15.15 | $15.15 | $15.15 | $15.15 | $14.10 | 0 |
| 2017-01-06 | $15.15 | $15.15 | $15.15 | $15.15 | $14.10 | 950 |
| 2017-01-05 | $15.10 | $15.10 | $15.10 | $15.10 | $14.05 | 0 |
| 2017-01-04 | $15.10 | $15.10 | $15.10 | $15.10 | $14.05 | 0 |
| 2017-01-03 | $15.10 | $15.10 | $15.10 | $15.10 | $14.05 | 100 |
| 2016-12-30 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 262 |
| 2016-12-29 | $15.05 | $15.05 | $15.05 | $15.05 | $14.00 | 0 |
| 2016-12-28 | $15.05 | $15.05 | $15.05 | $15.05 | $14.00 | 50 |
| 2016-12-27 | $15.05 | $15.05 | $15.05 | $15.05 | $14.00 | 200 |
| 2016-12-23 | $15.05 | $15.05 | $15.05 | $15.05 | $14.00 | 0 |
| 2016-12-22 | $15.06 | $15.06 | $15.05 | $15.05 | $14.00 | 1,165 |
| 2016-12-21 | $15.00 | $15.00 | $15.00 | $15.00 | $13.96 | 0 |
| 2016-12-20 | $15.00 | $15.00 | $15.00 | $15.00 | $13.96 | 0 |
| 2016-12-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.96 | 0 |
| 2016-12-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.96 | 34 |
| 2016-12-15 | $15.00 | $15.00 | $15.00 | $15.00 | $13.96 | 0 |
| 2016-12-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.96 | 1,733 |
| 2016-12-13 | $15.50 | $15.50 | $15.00 | $15.00 | $13.96 | 3,950 |
| 2016-12-12 | $15.50 | $15.50 | $15.50 | $15.50 | $14.42 | 0 |
| 2016-12-09 | $15.50 | $15.50 | $15.50 | $15.50 | $14.42 | 250 |
| 2016-12-08 | $15.95 | $15.95 | $15.95 | $15.95 | $14.84 | 200 |
| 2016-12-07 | $15.55 | $15.55 | $15.55 | $15.55 | $14.47 | 244 |
| 2016-12-06 | $15.45 | $15.50 | $15.45 | $15.50 | $14.42 | 568 |
| 2016-12-05 | $15.25 | $15.25 | $15.25 | $15.25 | $14.19 | 2,183 |
| 2016-12-02 | $15.55 | $15.65 | $15.55 | $15.65 | $14.56 | 850 |
| 2016-12-01 | $15.55 | $15.55 | $15.50 | $15.55 | $14.47 | 1,800 |
| 2016-11-30 | $15.45 | $15.55 | $15.45 | $15.50 | $14.42 | 400 |
| 2016-11-29 | $15.45 | $15.45 | $15.25 | $15.25 | $14.19 | 1,100 |
| 2016-11-28 | $15.65 | $15.65 | $15.00 | $15.40 | $14.33 | 5,606 |
| 2016-11-25 | $15.65 | $15.65 | $15.65 | $15.65 | $14.56 | 219 |
| 2016-11-23 | $15.50 | $15.50 | $15.50 | $15.50 | $14.42 | 0 |
| 2016-11-22 | $15.50 | $15.50 | $15.50 | $15.50 | $14.42 | 0 |
| 2016-11-21 | $15.45 | $15.50 | $15.45 | $15.50 | $14.42 | 300 |
| 2016-11-18 | $15.26 | $15.55 | $15.00 | $15.45 | $14.38 | 1,897 |
| 2016-11-17 | $15.55 | $15.55 | $15.55 | $15.55 | $14.47 | 2 |
| 2016-11-16 | $15.55 | $15.55 | $15.55 | $15.55 | $14.47 | 200 |
| 2016-11-15 | $15.26 | $15.26 | $15.26 | $15.26 | $14.20 | 1 |
| 2016-11-14 | $15.70 | $15.70 | $15.26 | $15.26 | $14.20 | 363 |
| 2016-11-11 | $15.60 | $15.60 | $15.50 | $15.50 | $14.42 | 900 |
| 2016-11-10 | $15.51 | $15.51 | $15.50 | $15.50 | $14.42 | 400 |
| 2016-11-09 | $15.60 | $15.60 | $15.60 | $15.60 | $14.52 | 100 |
| 2016-11-08 | $15.89 | $15.89 | $15.89 | $15.89 | $14.74 | 125 |
| 2016-11-07 | $15.30 | $15.30 | $15.30 | $15.30 | $14.19 | 0 |
| 2016-11-04 | $15.30 | $15.30 | $15.30 | $15.30 | $14.19 | 0 |
| 2016-11-03 | $15.30 | $15.30 | $15.30 | $15.30 | $14.19 | 150 |
| 2016-11-02 | $15.20 | $15.70 | $15.20 | $15.70 | $14.56 | 1,650 |
| 2016-11-01 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 2,389 |
| 2016-10-31 | $14.80 | $14.80 | $14.80 | $14.80 | $13.73 | 200 |
| 2016-10-28 | $14.40 | $14.40 | $14.40 | $14.40 | $13.36 | 0 |
| 2016-10-27 | $14.40 | $14.40 | $14.40 | $14.40 | $13.36 | 0 |
| 2016-10-26 | $14.40 | $14.40 | $14.40 | $14.40 | $13.36 | 0 |
| 2016-10-25 | $14.40 | $14.40 | $14.40 | $14.40 | $13.36 | 0 |
| 2016-10-24 | $14.39 | $14.40 | $14.39 | $14.40 | $13.36 | 3,708 |
| 2016-10-21 | $14.20 | $14.20 | $14.20 | $14.20 | $13.17 | 2,908 |
| 2016-10-20 | $14.20 | $14.20 | $14.20 | $14.20 | $13.17 | 0 |
| 2016-10-19 | $14.20 | $14.20 | $14.20 | $14.20 | $13.17 | 0 |
| 2016-10-18 | $14.20 | $14.20 | $14.20 | $14.20 | $13.17 | 0 |
| 2016-10-17 | $14.21 | $14.21 | $14.20 | $14.20 | $13.17 | 928 |
| 2016-10-14 | $14.40 | $14.40 | $14.40 | $14.40 | $13.36 | 0 |
| 2016-10-13 | $14.40 | $14.70 | $14.40 | $14.40 | $13.36 | 4,600 |
| 2016-10-12 | $14.40 | $14.40 | $14.40 | $14.40 | $13.36 | 110 |
| 2016-10-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.45 | 0 |
| 2016-10-10 | $14.50 | $14.50 | $14.50 | $14.50 | $13.45 | 0 |
| 2016-10-07 | $14.50 | $14.50 | $14.50 | $14.50 | $13.45 | 0 |
| 2016-10-06 | $14.50 | $14.50 | $14.50 | $14.50 | $13.45 | 0 |
| 2016-10-05 | $14.50 | $14.50 | $14.50 | $14.50 | $13.45 | 0 |
| 2016-10-04 | $14.50 | $14.50 | $14.50 | $14.50 | $13.45 | 0 |
| 2016-10-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.45 | 2,111 |
| 2016-09-30 | $14.50 | $14.50 | $14.50 | $14.50 | $13.45 | 0 |
| 2016-09-29 | $14.50 | $14.50 | $14.50 | $14.50 | $13.45 | 155 |
| 2016-09-28 | $14.50 | $14.50 | $14.50 | $14.50 | $13.45 | 0 |
| 2016-09-27 | $14.50 | $14.50 | $14.50 | $14.50 | $13.45 | 0 |
| 2016-09-26 | $14.50 | $14.50 | $14.50 | $14.50 | $13.45 | 550 |
| 2016-09-23 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-09-22 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-09-21 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-09-20 | $15.00 | $15.00 | $14.95 | $15.00 | $13.91 | 1,050 |
| 2016-09-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-09-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-09-15 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-09-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-09-13 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 200 |
| 2016-09-12 | $14.90 | $15.00 | $14.90 | $15.00 | $13.91 | 200 |
| 2016-09-09 | $14.05 | $14.05 | $14.05 | $14.05 | $13.03 | 0 |
| 2016-09-08 | $14.35 | $14.35 | $14.05 | $14.05 | $13.03 | 1,300 |
| 2016-09-07 | $14.65 | $14.65 | $14.35 | $14.35 | $13.31 | 315 |
| 2016-09-06 | $14.65 | $14.65 | $14.65 | $14.65 | $13.59 | 0 |
| 2016-09-02 | $14.65 | $14.65 | $14.65 | $14.65 | $13.59 | 0 |
| 2016-09-01 | $14.65 | $14.65 | $14.65 | $14.65 | $13.59 | 0 |
| 2016-08-31 | $14.65 | $14.65 | $14.65 | $14.65 | $13.59 | 0 |
| 2016-08-30 | $14.65 | $14.65 | $14.65 | $14.65 | $13.59 | 200 |
| 2016-08-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.03 | 0 |
| 2016-08-26 | $14.54 | $14.55 | $14.05 | $14.05 | $13.03 | 2,875 |
| 2016-08-25 | $13.98 | $13.99 | $13.98 | $13.99 | $12.98 | 508 |
| 2016-08-24 | $13.40 | $13.49 | $13.40 | $13.49 | $12.51 | 498 |
| 2016-08-23 | $13.20 | $13.20 | $13.20 | $13.20 | $12.24 | 1,912 |
| 2016-08-22 | $13.20 | $13.20 | $13.20 | $13.20 | $12.24 | 300 |
| 2016-08-19 | $13.40 | $13.40 | $13.40 | $13.40 | $12.43 | 0 |
| 2016-08-18 | $13.40 | $13.40 | $13.40 | $13.40 | $12.43 | 1,900 |
| 2016-08-17 | $13.47 | $13.47 | $13.06 | $13.06 | $12.11 | 1,173 |
| 2016-08-16 | $13.50 | $13.50 | $13.50 | $13.50 | $12.52 | 207 |
| 2016-08-15 | $13.50 | $13.50 | $13.50 | $13.50 | $12.52 | 0 |
| 2016-08-12 | $13.50 | $13.50 | $13.50 | $13.50 | $12.52 | 1 |
| 2016-08-11 | $13.50 | $13.50 | $13.50 | $13.50 | $12.52 | 100 |
| 2016-08-10 | $13.47 | $13.47 | $13.47 | $13.47 | $12.49 | 100 |
| 2016-08-09 | $13.40 | $13.40 | $13.40 | $13.40 | $12.43 | 4,230 |
| 2016-08-08 | $13.25 | $13.25 | $13.25 | $13.25 | $12.24 | 0 |
| 2016-08-05 | $13.25 | $13.25 | $13.25 | $13.25 | $12.24 | 0 |
| 2016-08-04 | $13.25 | $13.25 | $13.25 | $13.25 | $12.24 | 6,600 |
| 2016-08-03 | $13.39 | $13.39 | $13.39 | $13.39 | $12.37 | 275 |
| 2016-08-02 | $13.39 | $13.39 | $13.39 | $13.39 | $12.37 | 400 |
| 2016-08-01 | $13.40 | $13.40 | $13.40 | $13.40 | $12.38 | 0 |
| 2016-07-29 | $13.40 | $13.40 | $13.40 | $13.40 | $12.38 | 2,500 |
| 2016-07-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.11 | 0 |
| 2016-07-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.11 | 1,200 |
| 2016-07-26 | $13.05 | $13.05 | $13.05 | $13.05 | $12.06 | 0 |
| 2016-07-25 | $13.05 | $13.05 | $13.05 | $13.05 | $12.06 | 400 |
| 2016-07-22 | $13.03 | $13.03 | $13.03 | $13.03 | $12.04 | 0 |
| 2016-07-21 | $13.25 | $13.25 | $13.03 | $13.03 | $12.04 | 1,001 |
| 2016-07-20 | $13.32 | $13.32 | $13.32 | $13.32 | $12.31 | 133 |
| 2016-07-19 | $13.01 | $13.01 | $13.01 | $13.01 | $12.02 | 284 |
| 2016-07-18 | $13.20 | $13.20 | $13.20 | $13.20 | $12.20 | 575 |
| 2016-07-15 | $13.29 | $13.29 | $13.29 | $13.29 | $12.28 | 1,000 |
| 2016-07-14 | $12.96 | $12.96 | $12.96 | $12.96 | $11.98 | 426 |
| 2016-07-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.01 | 220 |
| 2016-07-12 | $13.30 | $13.30 | $13.30 | $13.30 | $12.29 | 0 |
| 2016-07-11 | $13.30 | $13.30 | $13.30 | $13.30 | $12.29 | 0 |
| 2016-07-08 | $13.30 | $13.30 | $13.30 | $13.30 | $12.29 | 0 |
| 2016-07-07 | $13.30 | $13.30 | $13.30 | $13.30 | $12.29 | 0 |
| 2016-07-06 | $13.30 | $13.30 | $13.30 | $13.30 | $12.29 | 0 |
| 2016-07-05 | $13.30 | $13.30 | $13.30 | $13.30 | $12.29 | 0 |
| 2016-07-01 | $13.30 | $13.30 | $13.30 | $13.30 | $12.29 | 0 |
| 2016-06-30 | $13.30 | $13.30 | $13.30 | $13.30 | $12.29 | 0 |
| 2016-06-29 | $13.30 | $13.30 | $13.30 | $13.30 | $12.29 | 0 |
| 2016-06-28 | $13.29 | $13.30 | $13.29 | $13.30 | $12.29 | 2,000 |
| 2016-06-27 | $13.29 | $13.29 | $13.29 | $13.29 | $12.28 | 400 |
| 2016-06-24 | $12.95 | $12.95 | $12.95 | $12.95 | $11.97 | 0 |
| 2016-06-23 | $12.85 | $12.95 | $12.85 | $12.95 | $11.97 | 221 |
| 2016-06-22 | $12.90 | $12.90 | $12.90 | $12.90 | $11.92 | 0 |
| 2016-06-21 | $12.90 | $12.90 | $12.90 | $12.90 | $11.92 | 0 |
| 2016-06-20 | $12.85 | $12.90 | $12.85 | $12.90 | $11.92 | 892 |
| 2016-06-17 | $13.25 | $13.25 | $12.85 | $12.95 | $11.97 | 14,440 |
| 2016-06-16 | $13.35 | $13.35 | $13.30 | $13.30 | $12.29 | 1,000 |
| 2016-06-15 | $13.50 | $13.50 | $13.50 | $13.50 | $12.48 | 1,500 |
| 2016-06-14 | $13.50 | $13.50 | $13.50 | $13.50 | $12.48 | 2,000 |
| 2016-06-13 | $13.35 | $13.35 | $13.35 | $13.35 | $12.34 | 0 |
| 2016-06-10 | $13.45 | $13.45 | $13.35 | $13.35 | $12.34 | 2,621 |
| 2016-06-09 | $13.45 | $13.50 | $13.45 | $13.50 | $12.48 | 600 |
| 2016-06-08 | $13.45 | $13.45 | $13.45 | $13.45 | $12.43 | 0 |
| 2016-06-07 | $13.45 | $13.45 | $13.45 | $13.45 | $12.43 | 228 |
| 2016-06-06 | $13.50 | $13.50 | $13.50 | $13.50 | $12.48 | 363 |
| 2016-06-03 | $13.45 | $13.45 | $13.45 | $13.45 | $12.43 | 0 |
| 2016-06-02 | $13.45 | $13.45 | $13.45 | $13.45 | $12.43 | 0 |
| 2016-06-01 | $13.45 | $13.45 | $13.45 | $13.45 | $12.43 | 0 |
| 2016-05-31 | $13.45 | $13.45 | $13.45 | $13.45 | $12.43 | 0 |
| 2016-05-27 | $13.45 | $13.45 | $13.45 | $13.45 | $12.43 | 0 |
| 2016-05-26 | $13.45 | $13.45 | $13.45 | $13.45 | $12.43 | 1 |
| 2016-05-25 | $13.45 | $13.45 | $13.45 | $13.45 | $12.43 | 500 |
| 2016-05-24 | $13.63 | $13.63 | $13.63 | $13.63 | $12.60 | 2,781 |
| 2016-05-23 | $13.51 | $13.51 | $13.51 | $13.51 | $12.49 | 1 |
| 2016-05-20 | $13.51 | $13.51 | $13.51 | $13.51 | $12.49 | 1,503 |
| 2016-05-19 | $13.41 | $13.41 | $13.41 | $13.41 | $12.39 | 1 |
| 2016-05-18 | $13.69 | $13.69 | $13.41 | $13.41 | $12.39 | 300 |
| 2016-05-17 | $13.55 | $13.55 | $13.55 | $13.55 | $12.52 | 1 |
| 2016-05-16 | $13.55 | $13.55 | $13.55 | $13.55 | $12.52 | 0 |
| 2016-05-13 | $13.40 | $13.55 | $13.40 | $13.55 | $12.52 | 1,000 |
| 2016-05-12 | $13.40 | $13.40 | $13.40 | $13.40 | $12.38 | 0 |
| 2016-05-11 | $13.75 | $13.75 | $13.35 | $13.40 | $12.34 | 1,782 |
| 2016-05-10 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 0 |
| 2016-05-09 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 0 |
| 2016-05-06 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 0 |
| 2016-05-05 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 0 |
| 2016-05-04 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 0 |
| 2016-05-03 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 0 |
| 2016-05-02 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 1,585 |
| 2016-04-29 | $14.00 | $14.00 | $13.80 | $13.80 | $12.71 | 1,000 |
| 2016-04-28 | $14.05 | $14.05 | $14.00 | $14.00 | $12.89 | 400 |
| 2016-04-27 | $14.05 | $14.05 | $14.05 | $14.05 | $12.94 | 1,000 |
| 2016-04-26 | $14.11 | $14.11 | $14.06 | $14.06 | $12.95 | 6,319 |
| 2016-04-25 | $14.11 | $14.11 | $14.11 | $14.11 | $12.99 | 1,000 |
| 2016-04-22 | $14.15 | $14.15 | $14.15 | $14.15 | $13.03 | 0 |
| 2016-04-21 | $14.15 | $14.15 | $14.15 | $14.15 | $13.03 | 0 |
| 2016-04-20 | $14.15 | $14.15 | $14.15 | $14.15 | $13.03 | 3 |
| 2016-04-19 | $14.15 | $14.15 | $14.15 | $14.15 | $13.03 | 0 |
| 2016-04-18 | $14.15 | $14.15 | $14.15 | $14.15 | $13.03 | 0 |
| 2016-04-15 | $14.15 | $14.15 | $14.15 | $14.15 | $13.03 | 0 |
| 2016-04-14 | $14.15 | $14.15 | $14.15 | $14.15 | $13.03 | 1,481 |
| 2016-04-13 | $14.15 | $14.15 | $14.15 | $14.15 | $13.03 | 2,200 |
| 2016-04-12 | $14.15 | $14.15 | $14.15 | $14.15 | $13.03 | 0 |
| 2016-04-11 | $14.15 | $14.15 | $14.15 | $14.15 | $13.03 | 200 |
| 2016-04-08 | $14.10 | $14.10 | $14.10 | $14.10 | $12.98 | 0 |
| 2016-04-07 | $14.30 | $14.30 | $14.05 | $14.10 | $12.98 | 3,148 |
| 2016-04-06 | $14.30 | $14.30 | $14.30 | $14.30 | $13.17 | 0 |
| 2016-04-05 | $14.45 | $14.45 | $14.30 | $14.30 | $13.17 | 3,002 |
| 2016-04-04 | $14.75 | $14.75 | $14.75 | $14.75 | $13.58 | 0 |
| 2016-04-01 | $14.75 | $14.75 | $14.75 | $14.75 | $13.58 | 0 |
| 2016-03-31 | $14.75 | $14.75 | $14.75 | $14.75 | $13.58 | 125 |
| 2016-03-30 | $14.60 | $14.60 | $14.60 | $14.60 | $13.44 | 0 |
| 2016-03-29 | $14.60 | $14.60 | $14.60 | $14.60 | $13.44 | 169 |
| 2016-03-28 | $14.60 | $14.60 | $14.60 | $14.60 | $13.44 | 1,875 |
| 2016-03-24 | $14.85 | $14.90 | $14.25 | $14.90 | $13.72 | 25,428 |
| 2016-03-23 | $14.20 | $14.20 | $14.20 | $14.20 | $13.07 | 0 |
| 2016-03-22 | $14.20 | $14.20 | $14.20 | $14.20 | $13.07 | 0 |
| 2016-03-21 | $14.20 | $14.20 | $14.20 | $14.20 | $13.07 | 50 |
| 2016-03-18 | $14.20 | $14.20 | $14.20 | $14.20 | $13.07 | 135 |
| 2016-03-17 | $14.01 | $14.01 | $14.01 | $14.01 | $12.90 | 0 |
| 2016-03-16 | $14.01 | $14.01 | $14.01 | $14.01 | $12.90 | 0 |
| 2016-03-15 | $14.01 | $14.01 | $14.01 | $14.01 | $12.90 | 0 |
| 2016-03-14 | $14.01 | $14.01 | $14.01 | $14.01 | $12.90 | 40 |
| 2016-03-11 | $14.01 | $14.01 | $14.01 | $14.01 | $12.90 | 0 |
| 2016-03-10 | $14.11 | $14.11 | $14.01 | $14.01 | $12.90 | 207 |
| 2016-03-09 | $14.25 | $14.25 | $14.25 | $14.25 | $13.12 | 0 |
| 2016-03-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.12 | 0 |
| 2016-03-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.12 | 0 |
| 2016-03-04 | $14.25 | $14.25 | $14.25 | $14.25 | $13.12 | 0 |
| 2016-03-03 | $14.25 | $14.25 | $14.25 | $14.25 | $13.12 | 0 |
| 2016-03-02 | $14.25 | $14.25 | $14.25 | $14.25 | $13.12 | 3,638 |
| 2016-03-01 | $14.01 | $14.01 | $14.01 | $14.01 | $12.90 | 0 |
| 2016-02-29 | $14.01 | $14.01 | $14.01 | $14.01 | $12.90 | 135 |
| 2016-02-26 | $14.16 | $14.16 | $14.16 | $14.16 | $13.04 | 125 |
| 2016-02-25 | $14.50 | $14.50 | $14.50 | $14.50 | $13.35 | 1 |
| 2016-02-24 | $14.50 | $14.50 | $14.50 | $14.50 | $13.35 | 0 |
| 2016-02-23 | $14.50 | $14.50 | $14.50 | $14.50 | $13.35 | 0 |
| 2016-02-22 | $14.50 | $14.50 | $14.50 | $14.50 | $13.35 | 97 |
| 2016-02-19 | $13.90 | $14.50 | $13.90 | $14.50 | $13.35 | 7,181 |
| 2016-02-18 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 0 |
| 2016-02-17 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 5 |
| 2016-02-16 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 14 |
| 2016-02-12 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 0 |
| 2016-02-11 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 464 |
| 2016-02-10 | $13.95 | $13.95 | $13.95 | $13.95 | $12.84 | 1 |
| 2016-02-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 1 |
| 2016-02-08 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 1 |
| 2016-02-05 | $14.00 | $14.25 | $14.00 | $14.00 | $12.66 | 3,799 |
| 2016-02-04 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 548 |
| 2016-02-03 | $14.05 | $14.05 | $14.05 | $14.05 | $12.71 | 246 |
| 2016-02-02 | $14.05 | $14.05 | $14.05 | $14.05 | $12.71 | 6,885 |
| 2016-02-01 | $14.00 | $14.20 | $13.91 | $13.91 | $12.58 | 1,049 |
| 2016-01-29 | $13.91 | $14.00 | $13.91 | $14.00 | $12.66 | 700 |
| 2016-01-28 | $13.90 | $13.90 | $13.90 | $13.90 | $12.57 | 1,072 |
| 2016-01-27 | $13.90 | $13.90 | $13.90 | $13.90 | $12.57 | 887 |
| 2016-01-26 | $13.90 | $13.90 | $13.90 | $13.90 | $12.57 | 1,109 |
| 2016-01-25 | $14.00 | $14.94 | $13.90 | $13.90 | $12.57 | 2,000 |
| 2016-01-22 | $13.80 | $13.80 | $13.80 | $13.80 | $12.48 | 0 |
| 2016-01-21 | $13.80 | $13.80 | $13.80 | $13.80 | $12.48 | 150 |
| 2016-01-20 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 0 |
| 2016-01-19 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 981 |
| 2016-01-15 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 0 |
| 2016-01-14 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 0 |
| 2016-01-13 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 0 |
| 2016-01-12 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 5,021 |
| 2016-01-11 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 0 |
| 2016-01-08 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 1,000 |
| 2016-01-07 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 0 |
| 2016-01-06 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 0 |
| 2016-01-05 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 0 |
| 2016-01-04 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 500 |
| 2015-12-31 | $13.86 | $13.86 | $13.86 | $13.86 | $12.54 | 5,299 |
| 2015-12-30 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 0 |
| 2015-12-29 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 1,441 |
| 2015-12-28 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 661 |
| 2015-12-24 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 0 |
| 2015-12-23 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 500 |
| 2015-12-22 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 90 |
| 2015-12-21 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 683 |
| 2015-12-18 | $13.70 | $13.70 | $13.70 | $13.70 | $12.39 | 5 |
| 2015-12-17 | $14.00 | $14.00 | $13.66 | $13.70 | $12.39 | 1,060 |
| 2015-12-16 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 928 |
| 2015-12-15 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 200 |
| 2015-12-14 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 0 |
| 2015-12-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 0 |
| 2015-12-10 | $13.95 | $14.00 | $13.95 | $14.00 | $12.66 | 2,086 |
| 2015-12-09 | $13.90 | $13.90 | $13.90 | $13.90 | $12.57 | 0 |
| 2015-12-08 | $13.90 | $13.90 | $13.90 | $13.90 | $12.57 | 53 |
| 2015-12-07 | $13.90 | $13.90 | $13.90 | $13.90 | $12.57 | 400 |
| 2015-12-04 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 17 |
| 2015-12-03 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 1,642 |
| 2015-12-02 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 100 |
| 2015-12-01 | $14.25 | $14.25 | $14.25 | $14.25 | $12.89 | 0 |
| 2015-11-30 | $14.25 | $14.25 | $14.25 | $14.25 | $12.89 | 822 |
| 2015-11-27 | $14.01 | $14.01 | $14.01 | $14.01 | $12.67 | 0 |
| 2015-11-25 | $14.01 | $14.01 | $14.01 | $14.01 | $12.67 | 0 |
| 2015-11-24 | $14.01 | $14.01 | $14.01 | $14.01 | $12.67 | 0 |
| 2015-11-23 | $14.25 | $14.25 | $14.01 | $14.01 | $12.67 | 1,422 |
| 2015-11-20 | $14.25 | $14.25 | $14.25 | $14.25 | $12.89 | 1,060 |
| 2015-11-19 | $14.01 | $14.01 | $14.01 | $14.01 | $12.67 | 0 |
| 2015-11-18 | $14.01 | $14.01 | $14.01 | $14.01 | $12.67 | 614 |
| 2015-11-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 0 |
| 2015-11-16 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 0 |
| 2015-11-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 40 |
| 2015-11-12 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 19,957 |
| 2015-11-11 | $13.99 | $14.00 | $13.99 | $14.00 | $12.66 | 1,103 |
| 2015-11-10 | $13.95 | $13.95 | $13.95 | $13.95 | $12.62 | 1,816 |
| 2015-11-09 | $13.95 | $13.95 | $13.95 | $13.95 | $12.62 | 1,000 |
| 2015-11-06 | $13.95 | $13.99 | $13.95 | $13.99 | $12.65 | 621 |
| 2015-11-05 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 0 |
| 2015-11-04 | $14.00 | $14.00 | $14.00 | $14.00 | $12.66 | 0 |
| 2015-11-03 | $13.85 | $14.00 | $13.85 | $14.00 | $12.66 | 7,205 |
| 2015-11-02 | $13.70 | $14.10 | $13.66 | $14.05 | $12.68 | 7,557 |
| 2015-10-30 | $13.75 | $13.75 | $13.75 | $13.75 | $12.41 | 1,083 |
| 2015-10-29 | $13.80 | $13.80 | $13.80 | $13.80 | $12.46 | 0 |
| 2015-10-28 | $13.80 | $13.80 | $13.80 | $13.80 | $12.46 | 0 |
| 2015-10-27 | $13.80 | $13.80 | $13.80 | $13.80 | $12.46 | 0 |
| 2015-10-26 | $13.85 | $13.90 | $13.80 | $13.80 | $12.46 | 6,920 |
| 2015-10-23 | $13.75 | $13.75 | $13.75 | $13.75 | $12.41 | 0 |
| 2015-10-22 | $13.75 | $13.75 | $13.75 | $13.75 | $12.41 | 0 |
| 2015-10-21 | $13.75 | $13.75 | $13.75 | $13.75 | $12.41 | 0 |
| 2015-10-20 | $13.75 | $13.75 | $13.75 | $13.75 | $12.41 | 0 |
| 2015-10-19 | $13.75 | $13.75 | $13.75 | $13.75 | $12.41 | 1,000 |
| 2015-10-16 | $13.75 | $13.75 | $13.75 | $13.75 | $12.41 | 0 |
| 2015-10-15 | $13.75 | $13.75 | $13.75 | $13.75 | $12.41 | 64 |
| 2015-10-14 | $13.75 | $13.75 | $13.75 | $13.75 | $12.41 | 0 |
| 2015-10-13 | $13.75 | $13.75 | $13.75 | $13.75 | $12.41 | 1,246 |
| 2015-10-12 | $13.65 | $13.65 | $13.65 | $13.65 | $12.32 | 0 |
| 2015-10-09 | $13.65 | $13.65 | $13.65 | $13.65 | $12.32 | 0 |
| 2015-10-08 | $13.65 | $13.65 | $13.65 | $13.65 | $12.32 | 100 |
| 2015-10-07 | $13.75 | $13.75 | $13.75 | $13.75 | $12.41 | 0 |
| 2015-10-06 | $13.75 | $13.75 | $13.75 | $13.75 | $12.41 | 67 |
| 2015-10-05 | $13.80 | $13.80 | $13.75 | $13.75 | $12.41 | 329 |
| 2015-10-02 | $14.04 | $14.04 | $14.04 | $14.04 | $12.67 | 0 |
| 2015-10-01 | $14.05 | $14.05 | $14.00 | $14.04 | $12.67 | 4,100 |
| 2015-09-30 | $14.10 | $14.10 | $14.10 | $14.10 | $12.73 | 0 |
| 2015-09-29 | $14.10 | $14.10 | $14.10 | $14.10 | $12.73 | 0 |
| 2015-09-28 | $14.10 | $14.10 | $14.10 | $14.10 | $12.73 | 0 |
| 2015-09-25 | $14.10 | $14.10 | $14.10 | $14.10 | $12.73 | 0 |
| 2015-09-24 | $14.05 | $14.10 | $14.00 | $14.10 | $12.73 | 1,847 |
| 2015-09-23 | $14.05 | $14.05 | $14.05 | $14.05 | $12.68 | 0 |
| 2015-09-22 | $14.05 | $14.05 | $14.05 | $14.05 | $12.68 | 400 |
| 2015-09-21 | $14.05 | $14.05 | $14.05 | $14.05 | $12.68 | 3,487 |
| 2015-09-18 | $14.05 | $14.10 | $14.05 | $14.10 | $12.73 | 21,345 |
| 2015-09-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.64 | 0 |
| 2015-09-16 | $14.00 | $14.00 | $14.00 | $14.00 | $12.64 | 0 |
| 2015-09-15 | $14.00 | $14.00 | $14.00 | $14.00 | $12.64 | 0 |
| 2015-09-14 | $14.00 | $14.00 | $14.00 | $14.00 | $12.64 | 0 |
| 2015-09-11 | $14.98 | $14.98 | $14.00 | $14.00 | $12.64 | 2,395 |
| 2015-09-10 | $14.50 | $14.50 | $14.50 | $14.50 | $13.09 | 125 |
| 2015-09-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.54 | 225 |
| 2015-09-08 | $13.75 | $13.75 | $13.75 | $13.75 | $12.41 | 0 |
Fentura Financial Inc (FETM) News Headlines
Recent Fentura Financial Inc (FETM) News
Similar Companies to Fentura Financial Inc (FETM) 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 | -- | -- | -- |