First National Corp (Strasburg VA) (FXNC) Exchange: NASDAQ
Data as of May 2, 2025
$20.27 ($-0.18) -0.88%
First National Corp (Strasburg VA) - Daily Information
Click for more stock information on First National Corp (Strasburg VA).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.58 |
| Previous Close | $20.27 |
| High | $20.58 |
| Low | $20.25 |
| Adjusted Open | $20.58 |
| Previous Adjusted Close | $20.27 |
| Adjusted High | $20.58 |
| Adjusted Low | $20.25 |
About First National Corp (Strasburg VA) (FXNC)
First National Corporation is the parent company and bank holding company of First Bank, a community bank that first opened for business in 1907 in Strasburg, Virginia. First Bank offers loan and deposit products and services through its website, www.fbvirginia.com, its mobile banking platform, a network of ATMs located throughout its market area, one loan production office, a customer service center in a retirement community, and 20 bank branch office locations located throughout the Shenandoah Valley, the central regions of Virginia, the city of Richmond, and the Roanoke, Virginia market. In addition to providing traditional banking services, First Bank operates a wealth management division under the name First Bank Wealth Management. First Bank also owns First Bank Financial Services, Inc., which invests in entities that provide investment services and title insurance.
Invest in First National Corp (Strasburg VA) (FXNC)
Historical Stock Data for First National Corp (Strasburg VA) (FXNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $20.58 | $20.58 | $20.25 | $20.27 | $20.27 | 8,260 |
| 2025-04-24 | $20.24 | $20.63 | $20.06 | $20.45 | $20.45 | 16,672 |
| 2025-04-23 | $20.00 | $20.98 | $19.94 | $20.07 | $20.07 | 17,184 |
| 2025-04-22 | $18.67 | $19.76 | $18.66 | $19.70 | $19.70 | 36,842 |
| 2025-04-21 | $18.61 | $18.67 | $18.26 | $18.50 | $18.50 | 20,168 |
| 2025-04-17 | $18.51 | $19.11 | $18.51 | $18.60 | $18.60 | 17,331 |
| 2025-04-16 | $18.94 | $18.94 | $18.50 | $18.60 | $18.60 | 13,088 |
| 2025-04-15 | $18.52 | $19.01 | $18.52 | $18.60 | $18.60 | 13,453 |
| 2025-04-14 | $19.03 | $19.03 | $18.50 | $18.61 | $18.61 | 11,006 |
| 2025-04-11 | $19.22 | $19.41 | $18.66 | $18.66 | $18.66 | 18,390 |
| 2025-04-10 | $20.00 | $20.25 | $19.08 | $19.22 | $19.22 | 14,273 |
| 2025-04-09 | $19.32 | $21.00 | $18.75 | $20.21 | $20.21 | 49,231 |
| 2025-04-08 | $19.93 | $20.01 | $18.97 | $19.18 | $19.18 | 18,995 |
| 2025-04-07 | $19.50 | $19.94 | $19.15 | $19.75 | $19.75 | 24,402 |
| 2025-04-04 | $19.99 | $20.01 | $19.00 | $19.81 | $19.81 | 30,031 |
| 2025-04-03 | $21.88 | $22.00 | $20.26 | $20.29 | $20.29 | 22,030 |
| 2025-04-02 | $22.16 | $22.31 | $21.79 | $22.12 | $22.12 | 28,972 |
| 2025-04-01 | $22.45 | $22.45 | $22.18 | $22.21 | $22.21 | 26,341 |
| 2025-03-31 | $22.40 | $22.70 | $22.40 | $22.45 | $22.45 | 20,993 |
| 2025-03-28 | $22.85 | $22.95 | $22.55 | $22.55 | $22.55 | 14,644 |
| 2025-03-27 | $22.90 | $23.00 | $22.80 | $22.85 | $22.85 | 16,237 |
| 2025-03-26 | $23.32 | $23.32 | $22.89 | $22.92 | $22.92 | 16,168 |
| 2025-03-25 | $23.25 | $24.05 | $22.96 | $23.10 | $23.10 | 16,294 |
| 2025-03-24 | $22.35 | $23.25 | $22.35 | $23.16 | $23.16 | 27,105 |
| 2025-03-21 | $22.30 | $22.49 | $22.05 | $22.27 | $22.27 | 44,015 |
| 2025-03-20 | $22.36 | $22.49 | $22.17 | $22.35 | $22.35 | 23,253 |
| 2025-03-19 | $22.35 | $22.65 | $22.26 | $22.41 | $22.41 | 18,277 |
| 2025-03-18 | $22.65 | $22.69 | $22.25 | $22.37 | $22.37 | 20,222 |
| 2025-03-17 | $22.76 | $22.76 | $22.40 | $22.46 | $22.46 | 19,500 |
| 2025-03-14 | $21.90 | $23.39 | $21.90 | $22.25 | $22.25 | 36,192 |
| 2025-03-13 | $22.20 | $22.73 | $21.70 | $21.83 | $21.83 | 33,565 |
| 2025-03-12 | $21.92 | $22.03 | $21.59 | $21.87 | $21.87 | 66,611 |
| 2025-03-11 | $22.20 | $22.37 | $21.90 | $21.94 | $21.94 | 32,646 |
| 2025-03-10 | $22.80 | $22.96 | $22.17 | $22.21 | $22.21 | 34,038 |
| 2025-03-07 | $23.05 | $23.47 | $22.76 | $22.95 | $22.95 | 52,945 |
| 2025-03-06 | $23.35 | $23.81 | $23.06 | $23.15 | $23.15 | 44,286 |
| 2025-03-05 | $23.96 | $24.04 | $23.50 | $23.50 | $23.50 | 36,125 |
| 2025-03-04 | $24.04 | $24.33 | $23.74 | $23.78 | $23.78 | 35,538 |
| 2025-03-03 | $24.51 | $24.59 | $24.20 | $24.28 | $24.28 | 35,315 |
| 2025-02-28 | $24.40 | $25.06 | $24.40 | $24.53 | $24.53 | 44,667 |
| 2025-02-27 | $25.40 | $25.40 | $24.54 | $24.55 | $24.40 | 16,842 |
| 2025-02-26 | $24.95 | $24.95 | $24.54 | $24.62 | $24.47 | 23,402 |
| 2025-02-25 | $24.79 | $25.15 | $24.64 | $24.72 | $24.56 | 17,404 |
| 2025-02-24 | $25.06 | $25.08 | $24.65 | $24.84 | $24.68 | 22,125 |
| 2025-02-21 | $25.25 | $25.50 | $25.00 | $25.01 | $24.85 | 26,061 |
| 2025-02-20 | $25.55 | $25.82 | $25.03 | $25.40 | $25.24 | 26,412 |
| 2025-02-19 | $25.68 | $26.00 | $25.58 | $25.82 | $25.66 | 21,942 |
| 2025-02-18 | $26.00 | $26.14 | $25.82 | $25.82 | $25.66 | 16,958 |
| 2025-02-14 | $25.90 | $26.15 | $25.90 | $26.10 | $26.10 | 11,473 |
| 2025-02-13 | $25.96 | $26.20 | $25.75 | $25.85 | $25.85 | 28,807 |
| 2025-02-12 | $26.20 | $26.60 | $26.08 | $26.10 | $26.10 | 43,236 |
| 2025-02-11 | $26.23 | $26.50 | $26.00 | $26.30 | $26.30 | 37,785 |
| 2025-02-10 | $26.03 | $26.75 | $26.03 | $26.33 | $26.33 | 28,116 |
| 2025-02-07 | $26.75 | $26.75 | $26.44 | $26.50 | $26.50 | 20,085 |
| 2025-02-06 | $25.25 | $26.97 | $25.20 | $26.66 | $26.66 | 95,302 |
| 2025-02-05 | $25.00 | $25.26 | $25.00 | $25.24 | $25.24 | 18,676 |
| 2025-02-04 | $25.09 | $25.24 | $25.09 | $25.12 | $25.12 | 21,312 |
| 2025-02-03 | $25.49 | $25.49 | $25.00 | $25.08 | $25.08 | 16,659 |
| 2025-01-31 | $24.98 | $25.44 | $24.89 | $25.40 | $25.40 | 11,579 |
| 2025-01-30 | $25.20 | $25.34 | $25.12 | $25.16 | $25.16 | 10,138 |
| 2025-01-29 | $25.18 | $25.26 | $24.85 | $24.98 | $24.98 | 8,144 |
| 2025-01-28 | $24.60 | $25.44 | $24.60 | $24.87 | $24.87 | 9,737 |
| 2025-01-27 | $24.50 | $24.90 | $24.50 | $24.77 | $24.77 | 15,244 |
| 2025-01-24 | $24.10 | $24.66 | $24.10 | $24.50 | $24.50 | 12,269 |
| 2025-01-23 | $24.66 | $24.66 | $24.03 | $24.22 | $24.22 | 15,885 |
| 2025-01-22 | $24.30 | $24.33 | $23.96 | $24.10 | $24.10 | 9,686 |
| 2025-01-21 | $24.00 | $24.41 | $23.99 | $24.15 | $24.15 | 18,526 |
| 2025-01-17 | $23.28 | $24.00 | $23.28 | $24.00 | $24.00 | 93,353 |
| 2025-01-16 | $23.26 | $23.31 | $23.13 | $23.28 | $23.28 | 4,553 |
| 2025-01-15 | $23.74 | $23.74 | $23.12 | $23.12 | $23.12 | 5,155 |
| 2025-01-14 | $22.86 | $23.18 | $22.62 | $22.62 | $22.62 | 7,534 |
| 2025-01-13 | $22.60 | $22.87 | $22.60 | $22.60 | $22.60 | 4,218 |
| 2025-01-10 | $22.90 | $23.32 | $22.61 | $22.64 | $22.64 | 9,736 |
| 2025-01-08 | $23.10 | $23.24 | $23.05 | $23.05 | $23.05 | 8,295 |
| 2025-01-07 | $23.48 | $23.49 | $23.02 | $23.09 | $23.09 | 7,486 |
| 2025-01-06 | $22.94 | $23.43 | $22.94 | $23.36 | $23.36 | 18,952 |
| 2025-01-03 | $22.67 | $22.82 | $22.55 | $22.74 | $22.74 | 13,607 |
| 2025-01-02 | $22.94 | $23.08 | $22.67 | $22.70 | $22.70 | 8,559 |
| 2024-12-31 | $23.23 | $23.25 | $23.01 | $23.01 | $23.01 | 4,093 |
| 2024-12-30 | $23.60 | $23.84 | $23.18 | $23.30 | $23.30 | 10,199 |
| 2024-12-27 | $23.91 | $23.99 | $23.38 | $23.77 | $23.77 | 34,973 |
| 2024-12-26 | $23.90 | $24.17 | $23.90 | $24.05 | $24.05 | 8,814 |
| 2024-12-24 | $24.18 | $24.19 | $23.90 | $24.05 | $24.05 | 17,212 |
| 2024-12-23 | $24.37 | $24.48 | $23.87 | $23.97 | $23.97 | 20,152 |
| 2024-12-20 | $24.50 | $24.88 | $23.98 | $24.26 | $24.26 | 160,374 |
| 2024-12-19 | $24.85 | $24.85 | $24.10 | $24.10 | $24.10 | 42,012 |
| 2024-12-18 | $25.00 | $25.08 | $24.06 | $24.06 | $24.06 | 39,219 |
| 2024-12-17 | $24.83 | $25.15 | $24.68 | $24.88 | $24.88 | 35,393 |
| 2024-12-16 | $25.28 | $25.40 | $24.86 | $24.86 | $24.86 | 24,380 |
| 2024-12-13 | $25.68 | $25.68 | $25.34 | $25.35 | $25.35 | 15,031 |
| 2024-12-12 | $25.68 | $25.76 | $25.35 | $25.68 | $25.68 | 15,126 |
| 2024-12-11 | $25.70 | $26.00 | $25.51 | $25.68 | $25.68 | 25,878 |
| 2024-12-10 | $25.60 | $26.00 | $25.37 | $25.70 | $25.70 | 26,455 |
| 2024-12-09 | $25.31 | $25.75 | $25.31 | $25.75 | $25.75 | 24,584 |
| 2024-12-06 | $25.39 | $25.41 | $25.31 | $25.35 | $25.35 | 10,871 |
| 2024-12-05 | $25.18 | $25.51 | $25.10 | $25.30 | $25.30 | 14,216 |
| 2024-12-04 | $24.81 | $25.00 | $24.44 | $24.94 | $24.94 | 33,101 |
| 2024-12-03 | $25.24 | $25.25 | $24.65 | $24.92 | $24.92 | 15,718 |
| 2024-12-02 | $24.72 | $25.41 | $24.60 | $25.02 | $25.02 | 15,591 |
| 2024-11-29 | $24.99 | $24.99 | $24.55 | $24.82 | $24.82 | 11,898 |
| 2024-11-27 | $24.35 | $24.92 | $24.26 | $24.78 | $24.63 | 23,523 |
| 2024-11-26 | $23.79 | $24.35 | $23.69 | $24.35 | $24.20 | 23,884 |
| 2024-11-25 | $22.80 | $23.79 | $22.46 | $23.66 | $23.51 | 43,286 |
| 2024-11-22 | $22.50 | $22.75 | $22.50 | $22.55 | $22.41 | 7,397 |
| 2024-11-21 | $22.90 | $23.09 | $22.55 | $22.55 | $22.41 | 9,215 |
| 2024-11-20 | $23.32 | $23.32 | $22.72 | $22.94 | $22.80 | 13,539 |
| 2024-11-19 | $23.36 | $23.59 | $23.10 | $23.10 | $22.96 | 11,966 |
| 2024-11-18 | $24.00 | $24.00 | $23.22 | $23.30 | $23.16 | 21,539 |
| 2024-11-15 | $23.89 | $24.05 | $23.50 | $23.80 | $23.65 | 25,344 |
| 2024-11-14 | $24.00 | $24.09 | $23.75 | $23.89 | $23.74 | 17,027 |
| 2024-11-13 | $23.69 | $24.59 | $23.40 | $23.85 | $23.70 | 15,519 |
| 2024-11-12 | $22.90 | $23.60 | $22.80 | $23.57 | $23.42 | 16,816 |
| 2024-11-11 | $22.63 | $22.90 | $22.53 | $22.84 | $22.70 | 6,770 |
| 2024-11-08 | $22.72 | $22.72 | $22.45 | $22.45 | $22.31 | 2,518 |
| 2024-11-07 | $22.67 | $22.70 | $22.50 | $22.50 | $22.36 | 5,988 |
| 2024-11-06 | $21.47 | $22.95 | $21.35 | $22.72 | $22.58 | 32,349 |
| 2024-11-05 | $21.35 | $21.47 | $21.30 | $21.37 | $21.24 | 13,333 |
| 2024-11-04 | $21.08 | $21.35 | $21.08 | $21.35 | $21.22 | 11,932 |
| 2024-11-01 | $21.16 | $21.25 | $21.15 | $21.25 | $21.12 | 2,518 |
| 2024-10-31 | $21.11 | $21.22 | $21.04 | $21.18 | $21.05 | 7,137 |
| 2024-10-30 | $21.19 | $21.19 | $21.14 | $21.15 | $21.02 | 2,142 |
| 2024-10-29 | $20.88 | $21.00 | $20.88 | $21.00 | $20.87 | 5,143 |
| 2024-10-28 | $21.00 | $21.18 | $20.69 | $21.00 | $20.87 | 7,399 |
| 2024-10-25 | $20.71 | $20.99 | $20.70 | $20.72 | $20.59 | 5,660 |
| 2024-10-24 | $20.67 | $21.00 | $20.67 | $21.00 | $20.87 | 8,960 |
| 2024-10-23 | $20.53 | $21.00 | $20.52 | $20.99 | $20.86 | 8,819 |
| 2024-10-22 | $20.43 | $20.65 | $20.40 | $20.65 | $20.52 | 8,139 |
| 2024-10-21 | $20.50 | $20.62 | $20.30 | $20.52 | $20.39 | 10,971 |
| 2024-10-18 | $19.64 | $20.75 | $19.64 | $20.74 | $20.74 | 15,047 |
| 2024-10-17 | $18.93 | $19.76 | $18.93 | $19.76 | $19.76 | 12,190 |
| 2024-10-16 | $18.37 | $18.94 | $18.35 | $18.80 | $18.80 | 60,676 |
| 2024-10-15 | $18.50 | $18.57 | $18.25 | $18.43 | $18.43 | 9,537 |
| 2024-10-14 | $18.77 | $18.77 | $18.60 | $18.60 | $18.60 | 1,995 |
| 2024-10-11 | $18.89 | $18.94 | $18.76 | $18.76 | $18.76 | 7,844 |
| 2024-10-10 | $18.70 | $18.83 | $18.65 | $18.83 | $18.83 | 3,131 |
| 2024-10-09 | $18.85 | $19.25 | $18.71 | $18.93 | $18.93 | 12,204 |
| 2024-10-08 | $18.61 | $19.06 | $18.59 | $18.95 | $18.95 | 9,816 |
| 2024-10-07 | $18.12 | $18.45 | $18.10 | $18.37 | $18.37 | 14,639 |
| 2024-10-04 | $17.70 | $18.20 | $17.60 | $18.20 | $18.20 | 42,664 |
| 2024-10-03 | $18.15 | $18.19 | $17.69 | $17.69 | $17.69 | 7,635 |
| 2024-10-02 | $18.10 | $18.86 | $18.08 | $18.10 | $18.10 | 14,546 |
| 2024-10-01 | $17.78 | $18.10 | $17.72 | $18.03 | $18.03 | 7,723 |
| 2024-09-30 | $17.55 | $17.67 | $17.50 | $17.50 | $17.50 | 3,889 |
| 2024-09-27 | $17.65 | $18.01 | $17.60 | $17.74 | $17.74 | 1,512 |
| 2024-09-26 | $18.60 | $18.60 | $17.75 | $17.80 | $17.80 | 10,683 |
| 2024-09-25 | $18.00 | $18.65 | $18.00 | $18.65 | $18.65 | 893 |
| 2024-09-24 | $18.17 | $18.33 | $17.80 | $17.92 | $17.92 | 6,571 |
| 2024-09-23 | $18.04 | $18.65 | $18.00 | $18.00 | $18.00 | 2,702 |
| 2024-09-20 | $17.50 | $18.58 | $17.50 | $18.25 | $18.25 | 14,624 |
| 2024-09-19 | $18.50 | $18.50 | $17.75 | $17.75 | $17.60 | 1,246 |
| 2024-09-18 | $17.40 | $17.75 | $17.27 | $17.27 | $17.12 | 2,534 |
| 2024-09-17 | $17.25 | $17.46 | $17.25 | $17.40 | $17.25 | 2,940 |
| 2024-09-16 | $17.28 | $17.35 | $17.25 | $17.25 | $17.10 | 3,004 |
| 2024-09-13 | $17.57 | $17.57 | $17.44 | $17.44 | $17.29 | 934 |
| 2024-09-12 | $16.92 | $17.44 | $16.92 | $17.44 | $17.29 | 1,684 |
| 2024-09-11 | $16.77 | $17.10 | $16.77 | $17.05 | $16.90 | 1,211 |
| 2024-09-10 | $17.28 | $17.60 | $16.22 | $16.98 | $16.83 | 7,843 |
| 2024-09-09 | $17.26 | $17.80 | $17.26 | $17.53 | $17.38 | 1,045 |
| 2024-09-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.25 | 490 |
| 2024-09-05 | $17.62 | $17.62 | $17.30 | $17.40 | $17.25 | 1,821 |
| 2024-09-04 | $17.36 | $17.36 | $17.36 | $17.36 | $17.21 | 427 |
| 2024-09-03 | $19.97 | $19.99 | $17.25 | $17.36 | $17.36 | 11,679 |
| 2024-08-30 | $17.25 | $17.33 | $17.25 | $17.28 | $17.28 | 584 |
| 2024-08-29 | $17.32 | $17.49 | $17.30 | $17.40 | $17.25 | 2,172 |
| 2024-08-28 | $17.30 | $17.71 | $17.30 | $17.71 | $17.56 | 823 |
| 2024-08-27 | $17.16 | $17.28 | $17.16 | $17.28 | $17.13 | 1,824 |
| 2024-08-26 | $17.25 | $17.35 | $17.25 | $17.30 | $17.15 | 1,547 |
| 2024-08-23 | $17.25 | $17.37 | $17.25 | $17.37 | $17.22 | 3,249 |
| 2024-08-22 | $17.12 | $17.12 | $16.92 | $17.08 | $16.93 | 688 |
| 2024-08-21 | $17.28 | $17.28 | $16.26 | $17.09 | $16.94 | 8,388 |
| 2024-08-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.75 | 242 |
| 2024-08-19 | $16.99 | $16.99 | $16.90 | $16.90 | $16.75 | 373 |
| 2024-08-16 | $16.81 | $16.90 | $16.75 | $16.85 | $16.70 | 3,889 |
| 2024-08-15 | $17.66 | $17.66 | $16.80 | $16.81 | $16.67 | 2,657 |
| 2024-08-14 | $16.70 | $16.80 | $16.70 | $16.80 | $16.66 | 3,649 |
| 2024-08-13 | $16.73 | $16.77 | $16.70 | $16.70 | $16.56 | 2,656 |
| 2024-08-12 | $16.83 | $16.88 | $16.56 | $16.72 | $16.58 | 1,677 |
| 2024-08-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.75 | 386 |
| 2024-08-08 | $16.74 | $16.90 | $16.71 | $16.90 | $16.75 | 1,113 |
| 2024-08-07 | $16.76 | $17.15 | $16.70 | $16.80 | $16.66 | 2,905 |
| 2024-08-06 | $16.90 | $16.90 | $16.77 | $16.90 | $16.75 | 1,627 |
| 2024-08-05 | $17.50 | $17.50 | $16.72 | $17.00 | $16.85 | 5,710 |
| 2024-08-02 | $17.54 | $17.90 | $16.80 | $17.62 | $17.62 | 15,699 |
| 2024-08-01 | $18.24 | $18.24 | $17.84 | $17.84 | $17.84 | 7,296 |
| 2024-07-31 | $17.93 | $18.13 | $17.60 | $17.82 | $17.82 | 5,226 |
| 2024-07-30 | $17.20 | $17.84 | $17.20 | $17.60 | $17.60 | 3,800 |
| 2024-07-29 | $17.11 | $17.21 | $17.11 | $17.21 | $17.21 | 1,561 |
| 2024-07-26 | $17.00 | $17.21 | $16.86 | $17.21 | $17.21 | 1,833 |
| 2024-07-25 | $16.50 | $16.78 | $16.50 | $16.75 | $16.75 | 13,531 |
| 2024-07-24 | $16.57 | $16.72 | $16.43 | $16.51 | $16.51 | 7,275 |
| 2024-07-23 | $16.26 | $16.56 | $16.26 | $16.55 | $16.55 | 14,217 |
| 2024-07-22 | $16.40 | $16.40 | $16.24 | $16.29 | $16.29 | 8,540 |
| 2024-07-19 | $16.25 | $16.38 | $16.22 | $16.23 | $16.23 | 1,859 |
| 2024-07-18 | $16.29 | $16.29 | $16.00 | $16.02 | $16.02 | 6,242 |
| 2024-07-17 | $16.00 | $16.44 | $16.00 | $16.15 | $16.15 | 7,084 |
| 2024-07-16 | $15.90 | $16.23 | $15.90 | $16.00 | $16.00 | 6,107 |
| 2024-07-15 | $15.94 | $15.94 | $15.60 | $15.73 | $15.73 | 4,253 |
| 2024-07-12 | $15.59 | $15.70 | $15.50 | $15.70 | $15.70 | 12,048 |
| 2024-07-11 | $15.60 | $15.85 | $15.46 | $15.46 | $15.46 | 2,746 |
| 2024-07-10 | $15.58 | $15.58 | $15.48 | $15.49 | $15.49 | 890 |
| 2024-07-09 | $15.40 | $15.57 | $15.40 | $15.44 | $15.44 | 4,165 |
| 2024-07-08 | $15.57 | $15.60 | $15.40 | $15.59 | $15.59 | 4,564 |
| 2024-07-05 | $15.35 | $15.50 | $15.35 | $15.45 | $15.45 | 2,548 |
| 2024-07-03 | $15.21 | $15.58 | $15.10 | $15.48 | $15.48 | 9,352 |
| 2024-07-02 | $15.12 | $15.55 | $15.10 | $15.22 | $15.22 | 3,993 |
| 2024-07-01 | $15.00 | $15.20 | $15.00 | $15.19 | $15.19 | 902 |
| 2024-06-28 | $15.10 | $15.20 | $15.04 | $15.19 | $15.19 | 3,626 |
| 2024-06-27 | $15.23 | $15.23 | $15.00 | $15.17 | $15.17 | 3,697 |
| 2024-06-26 | $14.95 | $15.24 | $14.95 | $15.24 | $15.24 | 2,288 |
| 2024-06-25 | $14.90 | $15.03 | $14.75 | $14.95 | $14.95 | 2,846 |
| 2024-06-24 | $15.05 | $15.08 | $14.91 | $14.91 | $14.91 | 1,282 |
| 2024-06-21 | $14.90 | $14.91 | $14.90 | $14.91 | $14.91 | 4,417 |
| 2024-06-20 | $15.05 | $15.15 | $14.83 | $14.83 | $14.83 | 3,326 |
| 2024-06-18 | $15.45 | $15.59 | $15.30 | $15.30 | $15.30 | 4,144 |
| 2024-06-17 | $15.13 | $15.51 | $15.13 | $15.51 | $15.51 | 1,301 |
| 2024-06-14 | $15.40 | $15.47 | $14.95 | $14.95 | $14.95 | 5,406 |
| 2024-06-13 | $15.40 | $15.68 | $15.25 | $15.25 | $15.25 | 4,624 |
| 2024-06-12 | $15.50 | $15.61 | $15.45 | $15.45 | $15.45 | 8,363 |
| 2024-06-11 | $15.40 | $15.51 | $15.35 | $15.44 | $15.44 | 6,351 |
| 2024-06-10 | $15.50 | $15.59 | $15.45 | $15.45 | $15.45 | 7,115 |
| 2024-06-07 | $15.41 | $15.67 | $15.41 | $15.46 | $15.46 | 1,230 |
| 2024-06-06 | $15.57 | $15.74 | $15.57 | $15.60 | $15.60 | 1,782 |
| 2024-06-05 | $15.50 | $15.87 | $15.03 | $15.50 | $15.50 | 5,890 |
| 2024-06-04 | $15.80 | $15.80 | $15.50 | $15.50 | $15.50 | 3,225 |
| 2024-06-03 | $15.60 | $15.60 | $15.58 | $15.58 | $15.58 | 3,766 |
| 2024-05-31 | $15.74 | $15.99 | $15.66 | $15.66 | $15.66 | 2,872 |
| 2024-05-30 | $15.85 | $16.15 | $15.55 | $15.66 | $15.66 | 4,907 |
| 2024-05-29 | $15.50 | $15.90 | $15.50 | $15.55 | $15.55 | 6,831 |
| 2024-05-28 | $15.70 | $15.85 | $15.61 | $15.61 | $15.61 | 1,046 |
| 2024-05-24 | $15.69 | $15.70 | $15.55 | $15.55 | $15.55 | 1,641 |
| 2024-05-23 | $15.72 | $15.94 | $15.51 | $15.51 | $15.51 | 2,043 |
| 2024-05-22 | $16.20 | $16.20 | $15.51 | $15.61 | $15.46 | 3,243 |
| 2024-05-21 | $15.65 | $15.73 | $15.55 | $15.55 | $15.55 | 1,497 |
| 2024-05-20 | $15.65 | $15.95 | $15.50 | $15.50 | $15.50 | 4,318 |
| 2024-05-17 | $15.70 | $15.70 | $15.45 | $15.50 | $15.50 | 2,377 |
| 2024-05-16 | $15.40 | $15.75 | $15.40 | $15.46 | $15.46 | 1,956 |
| 2024-05-15 | $15.36 | $15.70 | $15.35 | $15.40 | $15.40 | 5,672 |
| 2024-05-14 | $15.40 | $15.88 | $15.01 | $15.30 | $15.30 | 19,303 |
| 2024-05-13 | $15.79 | $15.79 | $15.35 | $15.37 | $15.37 | 3,542 |
| 2024-05-10 | $15.51 | $15.62 | $15.25 | $15.25 | $15.25 | 2,133 |
| 2024-05-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 163 |
| 2024-05-08 | $15.38 | $15.38 | $15.25 | $15.30 | $15.30 | 2,236 |
| 2024-05-07 | $15.57 | $15.58 | $15.37 | $15.37 | $15.37 | 2,739 |
| 2024-05-06 | $15.40 | $15.79 | $15.23 | $15.32 | $15.32 | 5,440 |
| 2024-05-03 | $15.25 | $15.75 | $15.25 | $15.40 | $15.40 | 4,395 |
| 2024-05-02 | $14.90 | $15.35 | $14.75 | $15.20 | $15.20 | 11,340 |
| 2024-05-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 1,324 |
| 2024-04-30 | $14.60 | $14.76 | $14.50 | $14.76 | $14.76 | 2,696 |
| 2024-04-29 | $14.84 | $14.85 | $14.78 | $14.78 | $14.78 | 2,102 |
| 2024-04-26 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 450 |
| 2024-04-25 | $14.90 | $15.13 | $14.90 | $15.03 | $15.03 | 1,725 |
| 2024-04-24 | $14.90 | $15.04 | $14.65 | $15.04 | $15.04 | 2,112 |
| 2024-04-23 | $14.80 | $15.41 | $14.67 | $15.41 | $15.41 | 1,512 |
| 2024-04-22 | $14.91 | $15.22 | $14.84 | $14.94 | $14.94 | 11,855 |
| 2024-04-19 | $14.95 | $15.40 | $14.95 | $15.05 | $15.05 | 18,254 |
| 2024-04-18 | $15.00 | $15.50 | $14.50 | $14.96 | $14.96 | 6,768 |
| 2024-04-17 | $15.39 | $15.84 | $15.00 | $15.00 | $15.00 | 1,569 |
| 2024-04-16 | $15.22 | $15.22 | $14.90 | $15.05 | $15.05 | 4,143 |
| 2024-04-15 | $15.65 | $15.65 | $15.08 | $15.25 | $15.25 | 1,909 |
| 2024-04-12 | $15.00 | $15.74 | $15.00 | $15.39 | $15.39 | 3,233 |
| 2024-04-11 | $15.00 | $15.68 | $15.00 | $15.03 | $15.03 | 1,773 |
| 2024-04-10 | $15.86 | $15.87 | $14.90 | $15.15 | $15.15 | 10,877 |
| 2024-04-09 | $16.06 | $16.44 | $16.00 | $16.00 | $16.00 | 2,681 |
| 2024-04-08 | $16.25 | $16.45 | $16.03 | $16.04 | $16.04 | 9,874 |
| 2024-04-05 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 695 |
| 2024-04-04 | $16.26 | $16.63 | $16.25 | $16.25 | $16.25 | 2,298 |
| 2024-04-03 | $16.50 | $16.50 | $16.05 | $16.30 | $16.30 | 1,411 |
| 2024-04-02 | $16.26 | $16.26 | $16.01 | $16.18 | $16.18 | 5,603 |
| 2024-04-01 | $16.18 | $16.25 | $16.12 | $16.12 | $16.12 | 4,018 |
| 2024-03-28 | $16.45 | $16.49 | $16.26 | $16.26 | $16.26 | 1,951 |
| 2024-03-27 | $16.45 | $16.45 | $16.25 | $16.25 | $16.25 | 5,658 |
| 2024-03-26 | $17.25 | $17.25 | $16.27 | $16.33 | $16.33 | 19,340 |
| 2024-03-25 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 334 |
| 2024-03-22 | $17.43 | $18.00 | $17.43 | $17.55 | $17.55 | 1,985 |
| 2024-03-21 | $17.88 | $17.94 | $17.35 | $17.58 | $17.58 | 3,246 |
| 2024-03-20 | $17.36 | $17.98 | $17.25 | $17.50 | $17.50 | 6,047 |
| 2024-03-19 | $17.50 | $17.50 | $17.35 | $17.35 | $17.35 | 3,003 |
| 2024-03-18 | $17.75 | $17.75 | $17.50 | $17.50 | $17.50 | 2,061 |
| 2024-03-15 | $17.75 | $17.95 | $17.60 | $17.60 | $17.60 | 3,359 |
| 2024-03-14 | $17.54 | $17.95 | $17.54 | $17.90 | $17.90 | 1,277 |
| 2024-03-13 | $18.08 | $18.08 | $17.70 | $17.70 | $17.70 | 1,651 |
| 2024-03-12 | $17.85 | $17.90 | $17.85 | $17.88 | $17.88 | 1,491 |
| 2024-03-11 | $17.85 | $18.15 | $17.79 | $17.94 | $17.94 | 5,045 |
| 2024-03-08 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 243 |
| 2024-03-07 | $17.81 | $18.44 | $17.77 | $17.97 | $17.97 | 3,752 |
| 2024-03-06 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 344 |
| 2024-03-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 142 |
| 2024-03-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 629 |
| 2024-03-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 386 |
| 2024-02-29 | $18.05 | $18.25 | $17.98 | $17.98 | $17.98 | 7,293 |
| 2024-02-28 | $18.02 | $18.35 | $17.79 | $18.19 | $18.04 | 2,865 |
| 2024-02-27 | $18.02 | $18.34 | $17.28 | $18.19 | $18.04 | 3,365 |
| 2024-02-26 | $18.33 | $18.33 | $18.33 | $18.33 | $18.18 | 315 |
| 2024-02-23 | $18.00 | $18.38 | $18.00 | $18.38 | $18.23 | 1,555 |
| 2024-02-22 | $18.52 | $18.52 | $18.20 | $18.31 | $18.31 | 4,685 |
| 2024-02-21 | $18.56 | $19.17 | $18.50 | $18.75 | $18.75 | 2,604 |
| 2024-02-20 | $18.74 | $19.05 | $18.74 | $18.74 | $18.74 | 1,491 |
| 2024-02-16 | $18.73 | $19.13 | $18.73 | $19.00 | $19.00 | 2,085 |
| 2024-02-15 | $18.86 | $19.18 | $18.79 | $18.94 | $18.94 | 1,472 |
| 2024-02-14 | $19.27 | $19.27 | $19.06 | $19.06 | $19.06 | 1,547 |
| 2024-02-13 | $19.31 | $19.40 | $18.51 | $18.92 | $18.92 | 6,795 |
| 2024-02-12 | $19.56 | $19.98 | $19.41 | $19.55 | $19.55 | 3,280 |
| 2024-02-09 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 591 |
| 2024-02-08 | $19.21 | $19.50 | $19.05 | $19.30 | $19.30 | 6,544 |
| 2024-02-07 | $19.60 | $19.60 | $19.13 | $19.30 | $19.30 | 9,599 |
| 2024-02-06 | $19.83 | $20.28 | $19.57 | $19.79 | $19.79 | 15,633 |
| 2024-02-05 | $20.25 | $20.25 | $19.83 | $20.03 | $20.03 | 3,031 |
| 2024-02-02 | $19.76 | $20.35 | $19.76 | $20.10 | $20.10 | 1,214 |
| 2024-02-01 | $20.52 | $20.80 | $20.07 | $20.19 | $20.19 | 3,662 |
| 2024-01-31 | $20.50 | $21.00 | $20.14 | $20.74 | $20.74 | 18,568 |
| 2024-01-30 | $20.76 | $21.00 | $20.76 | $20.88 | $20.88 | 2,075 |
| 2024-01-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1,469 |
| 2024-01-26 | $21.00 | $21.24 | $20.75 | $21.24 | $21.24 | 5,527 |
| 2024-01-25 | $20.25 | $21.25 | $20.16 | $21.25 | $21.25 | 4,487 |
| 2024-01-24 | $20.70 | $20.98 | $20.44 | $20.53 | $20.53 | 10,775 |
| 2024-01-23 | $20.82 | $21.00 | $20.70 | $20.88 | $20.88 | 8,426 |
| 2024-01-22 | $20.93 | $21.30 | $20.83 | $20.95 | $20.95 | 1,749 |
| 2024-01-19 | $21.08 | $21.09 | $20.62 | $20.95 | $20.95 | 3,722 |
| 2024-01-18 | $21.10 | $21.10 | $20.85 | $21.00 | $21.00 | 6,017 |
| 2024-01-17 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 848 |
| 2024-01-16 | $21.35 | $21.35 | $20.75 | $21.00 | $21.00 | 5,772 |
| 2024-01-12 | $21.02 | $21.31 | $20.56 | $21.28 | $21.28 | 7,528 |
| 2024-01-11 | $21.04 | $21.24 | $20.73 | $21.12 | $21.12 | 6,589 |
| 2024-01-10 | $21.00 | $21.15 | $21.00 | $21.15 | $21.15 | 5,815 |
| 2024-01-09 | $20.66 | $21.15 | $20.19 | $20.95 | $20.95 | 21,238 |
| 2024-01-08 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 1,049 |
| 2024-01-05 | $20.57 | $21.23 | $20.21 | $20.21 | $20.21 | 6,903 |
| 2024-01-04 | $20.81 | $21.25 | $20.53 | $20.76 | $20.76 | 16,833 |
| 2024-01-03 | $21.25 | $21.50 | $20.67 | $21.00 | $21.00 | 13,248 |
| 2024-01-02 | $21.50 | $21.70 | $21.15 | $21.45 | $21.45 | 5,158 |
| 2023-12-29 | $21.70 | $21.75 | $21.43 | $21.75 | $21.75 | 7,115 |
| 2023-12-28 | $21.73 | $21.73 | $21.72 | $21.73 | $21.73 | 2,269 |
| 2023-12-27 | $21.43 | $21.50 | $21.02 | $21.50 | $21.50 | 17,576 |
| 2023-12-26 | $21.34 | $21.63 | $21.34 | $21.62 | $21.62 | 4,446 |
| 2023-12-22 | $21.32 | $21.45 | $20.96 | $21.29 | $21.29 | 12,123 |
| 2023-12-21 | $21.00 | $21.45 | $20.76 | $21.45 | $21.45 | 5,487 |
| 2023-12-20 | $20.21 | $20.97 | $20.21 | $20.79 | $20.79 | 6,750 |
| 2023-12-19 | $20.10 | $20.38 | $20.04 | $20.22 | $20.22 | 8,677 |
| 2023-12-18 | $20.01 | $20.78 | $20.00 | $20.20 | $20.20 | 16,679 |
| 2023-12-15 | $20.00 | $20.30 | $19.68 | $20.30 | $20.30 | 7,102 |
| 2023-12-14 | $20.24 | $20.31 | $19.49 | $19.78 | $19.78 | 9,278 |
| 2023-12-13 | $19.53 | $20.00 | $19.36 | $19.36 | $19.36 | 26,406 |
| 2023-12-12 | $20.00 | $20.00 | $19.50 | $19.50 | $19.50 | 5,352 |
| 2023-12-11 | $20.00 | $20.50 | $19.85 | $19.85 | $19.85 | 8,789 |
| 2023-12-08 | $19.82 | $20.45 | $19.82 | $20.35 | $20.35 | 11,138 |
| 2023-12-07 | $19.35 | $19.99 | $19.35 | $19.82 | $19.82 | 4,488 |
| 2023-12-06 | $18.77 | $19.26 | $18.77 | $19.20 | $19.20 | 95,926 |
| 2023-12-05 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 140 |
| 2023-12-04 | $18.60 | $18.79 | $18.60 | $18.79 | $18.79 | 871 |
| 2023-12-01 | $18.50 | $18.85 | $18.50 | $18.60 | $18.60 | 18,369 |
| 2023-11-30 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 618 |
| 2023-11-29 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 720 |
| 2023-11-28 | $18.45 | $18.60 | $18.20 | $18.60 | $18.60 | 879 |
| 2023-11-27 | $18.60 | $18.60 | $18.27 | $18.27 | $18.27 | 6,940 |
| 2023-11-24 | $18.40 | $18.60 | $18.40 | $18.57 | $18.57 | 1,454 |
| 2023-11-22 | $18.63 | $18.63 | $18.25 | $18.60 | $18.60 | 2,271 |
| 2023-11-21 | $18.62 | $18.63 | $18.55 | $18.55 | $18.40 | 1,988 |
| 2023-11-20 | $18.60 | $18.63 | $18.52 | $18.62 | $18.62 | 1,704 |
| 2023-11-17 | $18.83 | $18.83 | $18.63 | $18.63 | $18.63 | 1,686 |
| 2023-11-16 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 446 |
| 2023-11-15 | $18.75 | $18.96 | $18.75 | $18.94 | $18.94 | 1,007 |
| 2023-11-14 | $18.80 | $19.10 | $18.54 | $19.00 | $19.00 | 27,707 |
| 2023-11-13 | $18.45 | $18.94 | $18.40 | $18.74 | $18.74 | 2,195 |
| 2023-11-10 | $18.93 | $19.00 | $18.00 | $18.62 | $18.62 | 13,811 |
| 2023-11-09 | $18.53 | $19.05 | $18.53 | $19.05 | $19.05 | 631 |
| 2023-11-08 | $18.90 | $19.05 | $18.61 | $18.81 | $18.81 | 1,558 |
| 2023-11-07 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 551 |
| 2023-11-06 | $18.90 | $18.90 | $18.85 | $18.85 | $18.85 | 1,932 |
| 2023-11-03 | $19.15 | $19.15 | $19.00 | $19.00 | $19.00 | 765 |
| 2023-11-02 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 526 |
| 2023-11-01 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 902 |
| 2023-10-31 | $18.74 | $18.90 | $18.74 | $18.90 | $18.90 | 2,133 |
| 2023-10-30 | $18.76 | $18.95 | $18.50 | $18.95 | $18.95 | 4,161 |
| 2023-10-27 | $18.40 | $18.74 | $18.25 | $18.69 | $18.69 | 2,360 |
| 2023-10-26 | $18.76 | $18.76 | $18.30 | $18.40 | $18.40 | 2,336 |
| 2023-10-25 | $18.13 | $18.70 | $18.01 | $18.45 | $18.45 | 3,936 |
| 2023-10-24 | $18.35 | $18.75 | $18.25 | $18.47 | $18.47 | 4,417 |
| 2023-10-23 | $18.45 | $18.73 | $18.25 | $18.47 | $18.47 | 5,766 |
| 2023-10-20 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 346 |
| 2023-10-19 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 105 |
| 2023-10-18 | $18.51 | $18.95 | $18.51 | $18.66 | $18.66 | 3,158 |
| 2023-10-17 | $18.60 | $18.87 | $18.60 | $18.70 | $18.70 | 5,096 |
| 2023-10-16 | $18.97 | $18.97 | $18.27 | $18.40 | $18.40 | 7,428 |
| 2023-10-13 | $19.00 | $19.08 | $18.40 | $18.45 | $18.45 | 13,082 |
| 2023-10-12 | $19.01 | $19.01 | $18.40 | $18.67 | $18.67 | 729 |
| 2023-10-11 | $18.40 | $18.72 | $18.40 | $18.49 | $18.49 | 1,783 |
| 2023-10-10 | $18.81 | $19.26 | $18.24 | $18.40 | $18.40 | 5,616 |
| 2023-10-09 | $17.99 | $19.00 | $17.99 | $18.24 | $18.24 | 12,282 |
| 2023-10-06 | $18.90 | $18.90 | $17.82 | $17.98 | $17.98 | 1,192 |
| 2023-10-05 | $17.74 | $17.97 | $17.50 | $17.66 | $17.66 | 2,772 |
| 2023-10-04 | $17.73 | $17.75 | $17.01 | $17.69 | $17.69 | 12,256 |
| 2023-10-03 | $17.51 | $17.78 | $17.50 | $17.74 | $17.74 | 2,794 |
| 2023-10-02 | $18.00 | $18.00 | $17.01 | $17.82 | $17.82 | 10,393 |
| 2023-09-29 | $17.30 | $17.96 | $17.30 | $17.61 | $17.61 | 166,833 |
| 2023-09-28 | $17.04 | $17.64 | $17.01 | $17.08 | $17.08 | 9,776 |
| 2023-09-27 | $16.99 | $17.42 | $16.99 | $17.04 | $17.04 | 6,042 |
| 2023-09-26 | $17.10 | $17.34 | $17.10 | $17.34 | $17.34 | 2,758 |
| 2023-09-25 | $17.16 | $17.58 | $16.91 | $16.91 | $16.91 | 8,203 |
| 2023-09-22 | $16.98 | $17.20 | $16.98 | $17.05 | $17.05 | 3,501 |
| 2023-09-21 | $16.29 | $16.83 | $16.29 | $16.59 | $16.59 | 6,005 |
| 2023-09-20 | $16.56 | $16.79 | $16.11 | $16.11 | $16.11 | 9,724 |
| 2023-09-19 | $16.30 | $16.83 | $16.09 | $16.09 | $16.09 | 5,819 |
| 2023-09-18 | $17.10 | $17.22 | $16.00 | $16.30 | $16.30 | 7,736 |
| 2023-09-15 | $18.45 | $18.45 | $17.00 | $17.00 | $17.00 | 15,318 |
| 2023-09-14 | $18.26 | $18.26 | $17.75 | $17.75 | $17.75 | 6,098 |
| 2023-09-13 | $18.53 | $18.94 | $18.23 | $18.23 | $18.23 | 8,744 |
| 2023-09-12 | $18.61 | $18.95 | $18.46 | $18.94 | $18.94 | 3,309 |
| 2023-09-11 | $18.51 | $18.95 | $18.01 | $18.95 | $18.95 | 4,392 |
| 2023-09-08 | $18.11 | $18.50 | $18.11 | $18.48 | $18.48 | 2,676 |
| 2023-09-07 | $17.70 | $18.00 | $17.70 | $17.95 | $17.95 | 2,689 |
| 2023-09-06 | $17.71 | $18.00 | $17.03 | $17.84 | $17.84 | 5,109 |
| 2023-09-05 | $17.02 | $17.67 | $16.71 | $17.61 | $17.61 | 2,402 |
| 2023-09-01 | $16.98 | $17.34 | $16.90 | $16.90 | $16.90 | 930 |
| 2023-08-31 | $16.94 | $16.94 | $16.75 | $16.79 | $16.79 | 2,654 |
| 2023-08-30 | $17.10 | $17.50 | $16.83 | $17.00 | $17.00 | 3,407 |
| 2023-08-29 | $17.20 | $17.52 | $17.20 | $17.31 | $17.31 | 630 |
| 2023-08-28 | $17.27 | $17.50 | $17.18 | $17.20 | $17.20 | 3,164 |
| 2023-08-25 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 261 |
| 2023-08-24 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 505 |
| 2023-08-23 | $17.55 | $17.70 | $17.35 | $17.35 | $17.35 | 3,076 |
| 2023-08-22 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 869 |
| 2023-08-21 | $17.14 | $17.85 | $17.14 | $17.55 | $17.55 | 2,639 |
| 2023-08-18 | $16.84 | $17.22 | $16.84 | $17.19 | $17.19 | 896 |
| 2023-08-17 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 12 |
| 2023-08-16 | $16.89 | $17.25 | $16.89 | $17.25 | $17.25 | 583 |
| 2023-08-15 | $17.00 | $17.25 | $16.64 | $16.93 | $16.93 | 3,321 |
| 2023-08-14 | $16.43 | $17.00 | $16.43 | $17.00 | $17.00 | 4,700 |
| 2023-08-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 205 |
| 2023-08-10 | $17.50 | $17.50 | $17.01 | $17.25 | $17.25 | 1,694 |
| 2023-08-09 | $16.83 | $17.56 | $16.83 | $17.25 | $17.25 | 4,121 |
| 2023-08-08 | $17.00 | $17.02 | $16.71 | $16.98 | $16.98 | 2,268 |
| 2023-08-07 | $16.76 | $16.98 | $16.75 | $16.98 | $16.98 | 2,228 |
| 2023-08-04 | $16.75 | $16.78 | $16.75 | $16.78 | $16.78 | 418 |
| 2023-08-03 | $16.62 | $16.65 | $16.57 | $16.65 | $16.65 | 2,229 |
| 2023-08-02 | $16.40 | $16.41 | $16.24 | $16.41 | $16.41 | 843 |
| 2023-08-01 | $16.53 | $16.79 | $16.53 | $16.79 | $16.79 | 857 |
| 2023-07-31 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 604 |
| 2023-07-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 273 |
| 2023-07-27 | $16.63 | $16.81 | $16.58 | $16.70 | $16.70 | 4,401 |
| 2023-07-26 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 140 |
| 2023-07-25 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 664 |
| 2023-07-24 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 126 |
| 2023-07-21 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2,083 |
| 2023-07-20 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 121 |
| 2023-07-19 | $16.59 | $16.59 | $16.37 | $16.54 | $16.54 | 3,810 |
| 2023-07-18 | $16.47 | $16.47 | $16.40 | $16.47 | $16.47 | 660 |
| 2023-07-17 | $16.44 | $16.60 | $16.41 | $16.60 | $16.60 | 1,376 |
| 2023-07-14 | $16.68 | $16.93 | $16.67 | $16.67 | $16.67 | 990 |
| 2023-07-13 | $16.50 | $16.70 | $16.50 | $16.70 | $16.70 | 2,343 |
| 2023-07-12 | $16.96 | $16.96 | $16.50 | $16.69 | $16.69 | 947 |
| 2023-07-11 | $16.49 | $16.50 | $16.49 | $16.49 | $16.49 | 1,690 |
| 2023-07-10 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 444 |
| 2023-07-07 | $16.25 | $16.51 | $16.24 | $16.40 | $16.40 | 1,133 |
| 2023-07-06 | $16.75 | $16.95 | $16.20 | $16.51 | $16.51 | 1,726 |
| 2023-07-05 | $16.60 | $16.67 | $16.60 | $16.67 | $16.67 | 614 |
| 2023-07-03 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 113 |
| 2023-06-30 | $16.57 | $16.85 | $16.53 | $16.53 | $16.53 | 2,983 |
| 2023-06-29 | $16.62 | $16.66 | $16.55 | $16.55 | $16.55 | 4,282 |
| 2023-06-28 | $16.45 | $16.68 | $16.45 | $16.50 | $16.50 | 3,164 |
| 2023-06-27 | $16.70 | $16.70 | $16.59 | $16.59 | $16.59 | 3,038 |
| 2023-06-26 | $16.52 | $17.20 | $16.51 | $16.69 | $16.69 | 3,166 |
| 2023-06-23 | $16.55 | $16.90 | $16.52 | $16.90 | $16.90 | 14,605 |
| 2023-06-22 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 634 |
| 2023-06-21 | $16.35 | $16.65 | $16.35 | $16.44 | $16.44 | 396 |
| 2023-06-20 | $16.32 | $16.60 | $16.32 | $16.60 | $16.60 | 1,275 |
| 2023-06-16 | $16.39 | $16.76 | $15.94 | $16.68 | $16.68 | 17,429 |
| 2023-06-15 | $17.00 | $17.00 | $16.32 | $16.32 | $16.32 | 6,965 |
| 2023-06-14 | $16.35 | $17.00 | $16.35 | $16.35 | $16.35 | 6,856 |
| 2023-06-13 | $15.99 | $16.80 | $15.84 | $16.41 | $16.41 | 8,310 |
| 2023-06-12 | $15.50 | $16.29 | $15.00 | $15.82 | $15.82 | 48,384 |
| 2023-06-09 | $15.50 | $15.84 | $15.50 | $15.55 | $15.55 | 9,464 |
| 2023-06-08 | $15.69 | $15.99 | $15.50 | $15.50 | $15.50 | 3,927 |
| 2023-06-07 | $16.09 | $16.09 | $15.44 | $15.70 | $15.70 | 12,430 |
| 2023-06-06 | $16.99 | $16.99 | $15.70 | $15.95 | $15.95 | 5,989 |
| 2023-06-05 | $16.00 | $16.00 | $15.55 | $15.79 | $15.79 | 3,064 |
| 2023-06-02 | $15.30 | $16.01 | $15.30 | $15.50 | $15.50 | 10,935 |
| 2023-06-01 | $15.05 | $15.76 | $15.05 | $15.38 | $15.38 | 1,525 |
| 2023-05-31 | $15.23 | $15.28 | $14.76 | $15.20 | $15.20 | 8,981 |
| 2023-05-30 | $15.23 | $15.44 | $15.10 | $15.12 | $15.12 | 3,204 |
| 2023-05-26 | $15.49 | $15.58 | $15.10 | $15.10 | $15.10 | 10,600 |
| 2023-05-25 | $15.55 | $15.55 | $14.61 | $15.01 | $15.01 | 7,399 |
| 2023-05-24 | $15.33 | $16.02 | $15.13 | $15.58 | $15.43 | 37,692 |
| 2023-05-23 | $15.21 | $15.25 | $15.10 | $15.21 | $15.05 | 3,177 |
| 2023-05-22 | $14.60 | $14.93 | $14.60 | $14.82 | $14.82 | 9,360 |
| 2023-05-19 | $14.96 | $15.02 | $14.55 | $14.59 | $14.59 | 9,308 |
| 2023-05-18 | $15.02 | $15.25 | $14.67 | $14.67 | $14.67 | 3,827 |
| 2023-05-17 | $14.86 | $15.00 | $14.67 | $15.00 | $15.00 | 4,652 |
| 2023-05-16 | $14.56 | $14.79 | $14.24 | $14.58 | $14.58 | 5,256 |
| 2023-05-15 | $14.45 | $15.31 | $14.45 | $14.46 | $14.46 | 7,571 |
| 2023-05-12 | $14.52 | $14.76 | $14.13 | $14.66 | $14.66 | 7,542 |
| 2023-05-11 | $14.26 | $14.90 | $14.26 | $14.54 | $14.54 | 8,384 |
| 2023-05-10 | $14.25 | $14.95 | $14.25 | $14.59 | $14.59 | 8,678 |
| 2023-05-09 | $14.01 | $14.45 | $14.01 | $14.25 | $14.25 | 7,457 |
| 2023-05-08 | $14.12 | $14.22 | $14.00 | $14.22 | $14.22 | 8,425 |
| 2023-05-05 | $14.06 | $14.25 | $13.98 | $14.24 | $14.24 | 6,839 |
| 2023-05-04 | $14.21 | $14.21 | $13.55 | $13.97 | $13.97 | 5,128 |
| 2023-05-03 | $13.57 | $14.23 | $13.57 | $13.90 | $13.90 | 12,311 |
| 2023-05-02 | $14.26 | $14.26 | $13.13 | $13.70 | $13.70 | 62,035 |
| 2023-05-01 | $14.50 | $14.95 | $14.20 | $14.37 | $14.37 | 10,834 |
| 2023-04-28 | $15.05 | $15.05 | $14.25 | $14.50 | $14.50 | 20,274 |
| 2023-04-27 | $14.92 | $15.22 | $14.92 | $15.22 | $15.22 | 1,463 |
| 2023-04-26 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 302 |
| 2023-04-25 | $14.96 | $15.08 | $14.85 | $14.85 | $14.85 | 2,292 |
| 2023-04-24 | $14.81 | $15.20 | $14.81 | $14.96 | $14.96 | 4,339 |
| 2023-04-21 | $15.12 | $15.22 | $15.05 | $15.15 | $15.15 | 2,104 |
| 2023-04-20 | $15.24 | $15.31 | $15.15 | $15.26 | $15.26 | 2,323 |
| 2023-04-19 | $15.00 | $15.24 | $14.68 | $15.24 | $15.24 | 15,161 |
| 2023-04-18 | $15.18 | $15.40 | $15.14 | $15.14 | $15.14 | 3,801 |
| 2023-04-17 | $15.08 | $15.38 | $14.75 | $15.19 | $15.19 | 15,020 |
| 2023-04-14 | $15.21 | $15.21 | $14.77 | $15.00 | $15.00 | 7,021 |
| 2023-04-13 | $15.03 | $15.24 | $15.03 | $15.15 | $15.15 | 4,038 |
| 2023-04-12 | $15.39 | $15.39 | $15.00 | $15.21 | $15.21 | 3,869 |
| 2023-04-11 | $15.30 | $15.60 | $15.30 | $15.39 | $15.39 | 6,873 |
| 2023-04-10 | $15.60 | $15.60 | $15.30 | $15.51 | $15.51 | 4,972 |
| 2023-04-06 | $15.52 | $15.70 | $15.20 | $15.49 | $15.49 | 4,827 |
| 2023-04-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,766 |
| 2023-04-04 | $15.81 | $16.09 | $15.71 | $15.75 | $15.75 | 4,279 |
| 2023-04-03 | $15.85 | $16.06 | $15.32 | $15.85 | $15.85 | 17,759 |
| 2023-03-31 | $15.52 | $16.29 | $15.52 | $15.81 | $15.81 | 2,297 |
| 2023-03-30 | $15.99 | $16.00 | $14.54 | $15.90 | $15.90 | 6,970 |
| 2023-03-29 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 264 |
| 2023-03-28 | $16.00 | $16.00 | $15.81 | $15.98 | $15.98 | 2,658 |
| 2023-03-27 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 820 |
| 2023-03-24 | $15.70 | $16.40 | $15.70 | $16.00 | $16.00 | 4,073 |
| 2023-03-23 | $16.28 | $16.30 | $15.78 | $15.78 | $15.78 | 10,394 |
| 2023-03-22 | $16.08 | $16.79 | $16.08 | $16.30 | $16.30 | 1,921 |
| 2023-03-21 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 1,531 |
| 2023-03-20 | $16.32 | $16.46 | $16.10 | $16.42 | $16.42 | 2,863 |
| 2023-03-17 | $16.05 | $16.39 | $16.05 | $16.10 | $16.10 | 3,013 |
| 2023-03-16 | $16.81 | $17.13 | $16.25 | $16.43 | $16.43 | 21,610 |
| 2023-03-15 | $17.03 | $17.48 | $16.88 | $17.00 | $17.00 | 7,914 |
| 2023-03-14 | $17.37 | $17.98 | $17.27 | $17.27 | $17.27 | 4,302 |
| 2023-03-13 | $17.73 | $17.99 | $17.00 | $17.56 | $17.56 | 7,466 |
| 2023-03-10 | $18.49 | $18.75 | $17.17 | $18.20 | $18.20 | 10,602 |
| 2023-03-09 | $18.89 | $18.90 | $18.04 | $18.75 | $18.75 | 19,270 |
| 2023-03-08 | $18.40 | $18.99 | $18.35 | $18.92 | $18.92 | 4,500 |
| 2023-03-07 | $18.25 | $18.40 | $18.25 | $18.40 | $18.40 | 4,222 |
| 2023-03-06 | $18.37 | $18.87 | $18.37 | $18.37 | $18.37 | 1,186 |
| 2023-03-03 | $18.20 | $18.81 | $18.20 | $18.37 | $18.37 | 2,400 |
| 2023-03-02 | $18.03 | $18.30 | $18.01 | $18.30 | $18.30 | 1,430 |
| 2023-03-01 | $18.72 | $18.76 | $18.09 | $18.16 | $18.16 | 2,758 |
| 2023-02-28 | $17.98 | $18.89 | $17.81 | $18.03 | $18.03 | 7,504 |
| 2023-02-27 | $18.12 | $18.12 | $17.70 | $17.98 | $17.98 | 1,978 |
| 2023-02-24 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 591 |
| 2023-02-23 | $17.76 | $18.05 | $17.56 | $17.89 | $17.89 | 3,953 |
| 2023-02-22 | $17.40 | $17.79 | $17.40 | $17.52 | $17.52 | 2,594 |
| 2023-02-21 | $17.48 | $17.61 | $17.38 | $17.49 | $17.49 | 6,701 |
| 2023-02-17 | $17.25 | $17.49 | $17.07 | $17.20 | $17.20 | 5,221 |
| 2023-02-16 | $17.05 | $17.25 | $17.05 | $17.25 | $17.25 | 62,017 |
| 2023-02-15 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 4,111 |
| 2023-02-14 | $17.10 | $17.41 | $17.10 | $17.41 | $17.41 | 725 |
| 2023-02-13 | $17.88 | $17.88 | $17.11 | $17.40 | $17.40 | 3,394 |
| 2023-02-10 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 2,779 |
| 2023-02-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1,293 |
| 2023-02-08 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 4,949 |
| 2023-02-07 | $17.41 | $17.80 | $17.13 | $17.54 | $17.54 | 3,958 |
| 2023-02-06 | $17.48 | $17.49 | $17.05 | $17.49 | $17.49 | 3,216 |
| 2023-02-03 | $17.20 | $17.25 | $17.05 | $17.09 | $17.09 | 4,305 |
| 2023-02-02 | $17.29 | $17.37 | $17.14 | $17.18 | $17.18 | 1,408 |
| 2023-02-01 | $17.58 | $17.59 | $17.22 | $17.22 | $17.22 | 1,397 |
| 2023-01-31 | $17.15 | $17.17 | $17.01 | $17.16 | $17.16 | 1,081 |
| 2023-01-30 | $17.42 | $17.42 | $17.14 | $17.14 | $17.14 | 1,154 |
| 2023-01-27 | $17.42 | $17.87 | $17.05 | $17.14 | $17.14 | 3,417 |
| 2023-01-26 | $17.50 | $17.77 | $17.17 | $17.38 | $17.38 | 2,468 |
| 2023-01-25 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 781 |
| 2023-01-24 | $17.42 | $17.78 | $17.20 | $17.42 | $17.42 | 4,175 |
| 2023-01-23 | $17.11 | $17.65 | $17.11 | $17.45 | $17.45 | 1,985 |
| 2023-01-20 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 616 |
| 2023-01-19 | $17.60 | $17.60 | $16.90 | $17.21 | $17.21 | 2,297 |
| 2023-01-18 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 453 |
| 2023-01-17 | $17.45 | $18.06 | $17.37 | $17.37 | $17.37 | 1,316 |
| 2023-01-13 | $18.00 | $18.00 | $17.80 | $17.80 | $17.80 | 512 |
| 2023-01-12 | $17.25 | $17.73 | $17.20 | $17.70 | $17.70 | 2,477 |
| 2023-01-11 | $17.74 | $17.74 | $17.13 | $17.33 | $17.33 | 2,714 |
| 2023-01-10 | $17.70 | $17.80 | $16.64 | $17.61 | $17.61 | 5,473 |
| 2023-01-09 | $17.47 | $17.60 | $17.35 | $17.59 | $17.59 | 1,953 |
| 2023-01-06 | $17.10 | $17.62 | $17.10 | $17.50 | $17.50 | 1,555 |
| 2023-01-05 | $17.70 | $17.70 | $17.00 | $17.00 | $17.00 | 2,855 |
| 2023-01-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 658 |
| 2023-01-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 405 |
| 2022-12-30 | $16.65 | $17.13 | $16.65 | $17.13 | $17.13 | 3,395 |
| 2022-12-29 | $17.16 | $17.20 | $17.00 | $17.00 | $17.00 | 904 |
| 2022-12-28 | $17.11 | $17.25 | $16.95 | $16.95 | $16.95 | 3,274 |
| 2022-12-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 382 |
| 2022-12-23 | $17.46 | $17.50 | $17.37 | $17.50 | $17.50 | 1,477 |
| 2022-12-22 | $17.50 | $17.55 | $17.40 | $17.50 | $17.50 | 2,329 |
| 2022-12-21 | $17.42 | $17.66 | $17.42 | $17.53 | $17.53 | 5,401 |
| 2022-12-20 | $17.43 | $17.55 | $17.34 | $17.55 | $17.55 | 837 |
| 2022-12-19 | $17.40 | $17.69 | $17.04 | $17.41 | $17.41 | 2,516 |
| 2022-12-16 | $16.75 | $17.50 | $16.75 | $17.50 | $17.50 | 12,053 |
| 2022-12-15 | $17.00 | $17.00 | $16.87 | $16.93 | $16.93 | 6,513 |
| 2022-12-14 | $17.64 | $17.70 | $17.15 | $17.30 | $17.30 | 4,943 |
| 2022-12-13 | $18.03 | $18.30 | $17.06 | $17.06 | $17.06 | 15,628 |
| 2022-12-12 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 177 |
| 2022-12-09 | $18.00 | $18.00 | $17.75 | $17.85 | $17.85 | 1,974 |
| 2022-12-08 | $18.72 | $18.77 | $18.06 | $18.06 | $18.06 | 1,358 |
| 2022-12-07 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 422 |
| 2022-12-06 | $18.40 | $18.49 | $18.25 | $18.30 | $18.30 | 3,154 |
| 2022-12-05 | $18.49 | $18.49 | $18.04 | $18.25 | $18.25 | 2,037 |
| 2022-12-02 | $18.40 | $18.47 | $18.12 | $18.25 | $18.25 | 1,809 |
| 2022-12-01 | $19.44 | $19.44 | $18.10 | $18.30 | $18.30 | 2,483 |
| 2022-11-30 | $18.74 | $18.74 | $18.74 | $18.74 | $18.60 | 487 |
| 2022-11-29 | $18.50 | $18.58 | $17.75 | $18.25 | $18.11 | 12,746 |
| 2022-11-28 | $19.00 | $19.00 | $18.27 | $18.28 | $18.14 | 2,780 |
| 2022-11-25 | $18.90 | $18.90 | $18.90 | $18.90 | $18.76 | 730 |
| 2022-11-23 | $18.73 | $19.00 | $18.51 | $18.65 | $18.51 | 4,952 |
| 2022-11-22 | $18.96 | $18.96 | $18.60 | $18.61 | $18.47 | 1,345 |
| 2022-11-21 | $18.62 | $18.88 | $18.22 | $18.50 | $18.50 | 5,055 |
| 2022-11-18 | $18.58 | $18.75 | $18.10 | $18.52 | $18.52 | 3,200 |
| 2022-11-17 | $18.18 | $18.28 | $18.03 | $18.26 | $18.26 | 974 |
| 2022-11-16 | $18.35 | $18.83 | $18.15 | $18.28 | $18.28 | 5,057 |
| 2022-11-15 | $18.76 | $19.00 | $18.00 | $18.28 | $18.28 | 7,643 |
| 2022-11-14 | $18.60 | $19.02 | $18.60 | $18.73 | $18.73 | 3,747 |
| 2022-11-11 | $18.42 | $18.61 | $18.42 | $18.61 | $18.61 | 555 |
| 2022-11-10 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 596 |
| 2022-11-09 | $17.62 | $18.32 | $17.56 | $18.14 | $18.14 | 4,334 |
| 2022-11-08 | $18.05 | $18.68 | $18.00 | $18.12 | $18.12 | 5,660 |
| 2022-11-07 | $17.93 | $18.93 | $17.74 | $17.83 | $17.83 | 3,925 |
| 2022-11-04 | $17.84 | $18.74 | $17.74 | $17.74 | $17.74 | 11,075 |
| 2022-11-03 | $17.60 | $18.39 | $17.55 | $18.39 | $18.39 | 6,032 |
| 2022-11-02 | $17.40 | $18.35 | $17.39 | $17.56 | $17.56 | 12,283 |
| 2022-11-01 | $16.64 | $17.60 | $16.64 | $17.39 | $17.39 | 7,910 |
| 2022-10-31 | $16.05 | $17.22 | $16.05 | $16.63 | $16.63 | 20,296 |
| 2022-10-28 | $16.50 | $17.01 | $15.91 | $16.60 | $16.60 | 5,452 |
| 2022-10-27 | $15.88 | $15.97 | $15.50 | $15.81 | $15.81 | 5,097 |
| 2022-10-26 | $15.25 | $16.48 | $15.21 | $15.41 | $15.41 | 20,110 |
| 2022-10-25 | $14.71 | $15.35 | $14.30 | $15.20 | $15.20 | 27,624 |
| 2022-10-24 | $14.43 | $14.68 | $13.45 | $14.27 | $14.27 | 5,933 |
| 2022-10-21 | $14.60 | $15.34 | $14.13 | $14.33 | $14.33 | 6,662 |
| 2022-10-20 | $14.70 | $14.70 | $14.54 | $14.55 | $14.55 | 3,866 |
| 2022-10-19 | $14.63 | $15.14 | $14.51 | $14.55 | $14.55 | 9,983 |
| 2022-10-18 | $14.72 | $14.88 | $14.69 | $14.78 | $14.78 | 8,023 |
| 2022-10-17 | $14.80 | $14.92 | $14.80 | $14.90 | $14.90 | 1,262 |
| 2022-10-14 | $14.95 | $14.95 | $14.61 | $14.64 | $14.64 | 2,553 |
| 2022-10-13 | $14.70 | $15.38 | $14.27 | $14.94 | $14.94 | 4,649 |
| 2022-10-12 | $14.36 | $14.99 | $14.36 | $14.53 | $14.53 | 7,115 |
| 2022-10-11 | $14.52 | $14.55 | $14.36 | $14.36 | $14.36 | 3,334 |
| 2022-10-10 | $14.55 | $14.68 | $14.36 | $14.51 | $14.51 | 3,454 |
| 2022-10-07 | $14.75 | $14.75 | $14.50 | $14.50 | $14.50 | 18,937 |
| 2022-10-06 | $15.00 | $15.20 | $14.07 | $15.19 | $15.19 | 14,725 |
| 2022-10-05 | $15.25 | $15.39 | $15.00 | $15.00 | $15.00 | 5,931 |
| 2022-10-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 861 |
| 2022-10-03 | $15.25 | $15.65 | $15.15 | $15.15 | $15.15 | 3,492 |
| 2022-09-30 | $15.61 | $15.61 | $15.27 | $15.30 | $15.30 | 3,120 |
| 2022-09-29 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 756 |
| 2022-09-28 | $15.41 | $15.41 | $15.27 | $15.27 | $15.27 | 2,250 |
| 2022-09-27 | $15.26 | $15.40 | $15.10 | $15.40 | $15.40 | 6,466 |
| 2022-09-26 | $15.25 | $15.43 | $15.01 | $15.38 | $15.38 | 9,358 |
| 2022-09-23 | $15.75 | $15.75 | $14.98 | $15.67 | $15.67 | 11,140 |
| 2022-09-22 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 431 |
| 2022-09-21 | $15.68 | $15.82 | $15.50 | $15.82 | $15.82 | 2,538 |
| 2022-09-20 | $15.76 | $16.01 | $15.07 | $15.49 | $15.49 | 45,123 |
| 2022-09-19 | $16.00 | $16.50 | $15.75 | $15.79 | $15.79 | 42,041 |
| 2022-09-16 | $16.27 | $16.27 | $15.60 | $16.16 | $16.16 | 56,164 |
| 2022-09-15 | $16.77 | $17.61 | $16.18 | $16.18 | $16.18 | 32,616 |
| 2022-09-14 | $17.31 | $17.55 | $16.50 | $16.55 | $16.55 | 40,732 |
| 2022-09-13 | $17.50 | $17.83 | $16.97 | $16.97 | $16.97 | 5,853 |
| 2022-09-12 | $17.70 | $18.53 | $17.50 | $17.53 | $17.53 | 13,932 |
| 2022-09-09 | $17.61 | $17.94 | $17.61 | $17.75 | $17.75 | 5,295 |
| 2022-09-08 | $17.60 | $17.91 | $17.60 | $17.91 | $17.91 | 1,165 |
| 2022-09-07 | $17.45 | $17.95 | $17.42 | $17.90 | $17.90 | 5,852 |
| 2022-09-06 | $17.31 | $17.67 | $17.28 | $17.54 | $17.54 | 14,909 |
| 2022-09-02 | $17.50 | $18.00 | $17.50 | $17.54 | $17.54 | 6,342 |
| 2022-09-01 | $18.45 | $18.45 | $17.30 | $17.95 | $17.95 | 4,465 |
| 2022-08-31 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 1,384 |
| 2022-08-30 | $17.35 | $17.35 | $17.30 | $17.30 | $17.30 | 579 |
| 2022-08-29 | $17.47 | $17.47 | $17.30 | $17.30 | $17.30 | 10,423 |
| 2022-08-26 | $17.37 | $17.37 | $17.25 | $17.25 | $17.25 | 754 |
| 2022-08-25 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 573 |
| 2022-08-24 | $17.22 | $17.22 | $17.15 | $17.20 | $17.06 | 10,078 |
| 2022-08-23 | $17.52 | $17.52 | $17.20 | $17.20 | $17.06 | 5,138 |
| 2022-08-22 | $17.52 | $17.63 | $17.39 | $17.62 | $17.48 | 1,526 |
| 2022-08-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.36 | 178 |
| 2022-08-18 | $17.50 | $17.59 | $17.46 | $17.50 | $17.36 | 1,789 |
| 2022-08-17 | $17.40 | $17.50 | $17.40 | $17.50 | $17.36 | 1,596 |
| 2022-08-16 | $17.58 | $17.58 | $17.58 | $17.58 | $17.44 | 287 |
| 2022-08-15 | $17.73 | $17.95 | $17.70 | $17.95 | $17.81 | 817 |
| 2022-08-12 | $17.01 | $17.93 | $17.01 | $17.93 | $17.79 | 1,388 |
| 2022-08-11 | $17.53 | $17.93 | $17.20 | $17.20 | $17.06 | 618 |
| 2022-08-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.16 | 220 |
| 2022-08-09 | $16.75 | $17.50 | $16.75 | $17.30 | $17.16 | 4,885 |
| 2022-08-08 | $17.10 | $17.10 | $17.10 | $17.10 | $16.96 | 125 |
| 2022-08-05 | $16.90 | $17.10 | $16.90 | $17.10 | $16.96 | 662 |
| 2022-08-04 | $17.26 | $17.52 | $16.50 | $17.19 | $17.05 | 9,735 |
| 2022-08-03 | $17.70 | $17.70 | $17.70 | $17.70 | $17.56 | 457 |
| 2022-08-02 | $17.36 | $18.10 | $17.24 | $17.27 | $17.13 | 7,189 |
| 2022-08-01 | $17.80 | $17.80 | $17.75 | $17.75 | $17.61 | 915 |
| 2022-07-29 | $18.04 | $18.14 | $17.90 | $18.14 | $17.99 | 842 |
| 2022-07-28 | $18.38 | $18.38 | $18.38 | $18.38 | $18.23 | 214 |
| 2022-07-27 | $18.29 | $18.50 | $18.29 | $18.50 | $18.35 | 381 |
| 2022-07-26 | $17.50 | $19.50 | $17.50 | $18.87 | $18.72 | 4,475 |
| 2022-07-25 | $17.24 | $17.80 | $17.24 | $17.80 | $17.66 | 4,791 |
| 2022-07-22 | $17.31 | $17.31 | $17.31 | $17.31 | $17.17 | 461 |
| 2022-07-21 | $17.04 | $17.04 | $17.04 | $17.04 | $16.90 | 1,165 |
| 2022-07-20 | $17.60 | $17.60 | $17.00 | $17.04 | $16.90 | 2,224 |
| 2022-07-19 | $17.00 | $17.84 | $17.00 | $17.00 | $16.86 | 9,091 |
| 2022-07-18 | $16.74 | $17.31 | $16.39 | $16.80 | $16.66 | 13,308 |
| 2022-07-15 | $16.80 | $17.20 | $16.45 | $16.76 | $16.62 | 6,654 |
| 2022-07-14 | $18.25 | $18.25 | $16.50 | $16.93 | $16.79 | 7,364 |
| 2022-07-13 | $17.44 | $17.44 | $17.00 | $17.20 | $17.06 | 4,718 |
| 2022-07-12 | $17.80 | $17.80 | $17.27 | $17.44 | $17.30 | 5,971 |
| 2022-07-11 | $18.00 | $18.14 | $17.99 | $17.99 | $17.84 | 2,362 |
| 2022-07-08 | $18.01 | $18.01 | $17.85 | $17.99 | $17.84 | 2,097 |
| 2022-07-07 | $18.20 | $18.20 | $18.20 | $18.20 | $18.05 | 177 |
| 2022-07-06 | $18.99 | $18.99 | $17.90 | $18.20 | $18.05 | 1,141 |
| 2022-07-05 | $18.76 | $18.97 | $18.05 | $18.25 | $18.10 | 6,822 |
| 2022-07-01 | $17.99 | $18.10 | $17.75 | $17.92 | $17.92 | 4,129 |
| 2022-06-30 | $17.78 | $18.60 | $17.72 | $18.25 | $18.25 | 17,822 |
| 2022-06-29 | $17.56 | $17.90 | $17.52 | $17.80 | $17.80 | 1,694 |
| 2022-06-28 | $17.75 | $18.01 | $17.75 | $18.00 | $18.00 | 5,198 |
| 2022-06-27 | $17.97 | $18.08 | $17.37 | $18.08 | $18.08 | 11,920 |
| 2022-06-24 | $18.00 | $18.00 | $17.90 | $18.00 | $18.00 | 2,276 |
| 2022-06-23 | $18.20 | $18.25 | $18.00 | $18.01 | $18.01 | 3,350 |
| 2022-06-22 | $18.01 | $18.25 | $18.00 | $18.25 | $18.25 | 1,707 |
| 2022-06-21 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 485 |
| 2022-06-17 | $18.17 | $18.46 | $18.17 | $18.46 | $18.46 | 1,584 |
| 2022-06-16 | $18.00 | $18.46 | $18.00 | $18.46 | $18.46 | 2,178 |
| 2022-06-15 | $18.50 | $18.50 | $18.00 | $18.50 | $18.50 | 1,413 |
| 2022-06-14 | $19.00 | $19.00 | $18.46 | $18.46 | $18.46 | 8,069 |
| 2022-06-13 | $19.86 | $19.86 | $18.65 | $19.03 | $19.03 | 12,008 |
| 2022-06-10 | $20.00 | $20.02 | $19.75 | $19.80 | $19.80 | 2,553 |
| 2022-06-09 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 366 |
| 2022-06-08 | $20.15 | $20.15 | $19.58 | $19.99 | $19.99 | 2,218 |
| 2022-06-07 | $20.35 | $20.35 | $20.02 | $20.02 | $20.02 | 1,008 |
| 2022-06-06 | $20.25 | $20.49 | $19.81 | $20.18 | $20.18 | 19,585 |
| 2022-06-03 | $20.11 | $20.50 | $20.11 | $20.50 | $20.50 | 1,073 |
| 2022-06-02 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 217 |
| 2022-06-01 | $20.48 | $20.48 | $20.43 | $20.43 | $20.43 | 267 |
| 2022-05-31 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 1,334 |
| 2022-05-27 | $20.45 | $20.50 | $20.45 | $20.50 | $20.50 | 1,219 |
| 2022-05-26 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 456 |
| 2022-05-25 | $20.12 | $20.12 | $20.12 | $20.12 | $19.98 | 196 |
| 2022-05-24 | $20.12 | $20.12 | $20.12 | $20.12 | $19.98 | 62 |
| 2022-05-23 | $20.12 | $20.12 | $20.12 | $20.12 | $19.98 | 80 |
| 2022-05-20 | $20.03 | $20.49 | $20.03 | $20.12 | $19.98 | 1,490 |
| 2022-05-19 | $20.50 | $20.50 | $19.91 | $20.47 | $20.33 | 1,250 |
| 2022-05-18 | $19.85 | $19.85 | $19.85 | $19.85 | $19.72 | 272 |
| 2022-05-17 | $20.05 | $20.25 | $19.75 | $20.19 | $20.05 | 3,533 |
| 2022-05-16 | $20.45 | $20.84 | $20.05 | $20.05 | $19.91 | 6,303 |
| 2022-05-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 108 |
| 2022-05-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 10 |
| 2022-05-11 | $20.53 | $20.53 | $20.50 | $20.50 | $20.36 | 230 |
| 2022-05-10 | $20.63 | $20.84 | $20.48 | $20.50 | $20.36 | 2,537 |
| 2022-05-09 | $20.43 | $20.89 | $20.43 | $20.89 | $20.75 | 2,398 |
| 2022-05-06 | $20.65 | $21.01 | $20.65 | $20.99 | $20.85 | 321 |
| 2022-05-05 | $20.51 | $20.92 | $20.51 | $20.90 | $20.76 | 1,947 |
| 2022-05-04 | $20.50 | $21.00 | $20.45 | $21.00 | $20.86 | 12,301 |
| 2022-05-03 | $20.56 | $21.03 | $20.47 | $21.03 | $20.89 | 7,586 |
| 2022-05-02 | $20.80 | $20.98 | $20.49 | $20.86 | $20.72 | 5,494 |
| 2022-04-29 | $21.13 | $21.13 | $21.13 | $21.13 | $20.99 | 526 |
| 2022-04-28 | $21.13 | $21.13 | $21.13 | $21.13 | $20.99 | 4 |
| 2022-04-27 | $20.71 | $21.13 | $20.67 | $21.13 | $20.99 | 3,483 |
| 2022-04-26 | $20.98 | $21.28 | $20.98 | $21.28 | $21.14 | 334 |
| 2022-04-25 | $20.75 | $21.21 | $20.75 | $21.21 | $21.07 | 3,764 |
| 2022-04-22 | $20.60 | $20.90 | $20.60 | $20.90 | $20.76 | 345 |
| 2022-04-21 | $20.79 | $21.00 | $20.75 | $21.00 | $20.86 | 1,022 |
| 2022-04-20 | $20.80 | $20.98 | $20.80 | $20.98 | $20.84 | 541 |
| 2022-04-19 | $20.72 | $20.99 | $20.72 | $20.99 | $20.85 | 239 |
| 2022-04-18 | $21.04 | $21.04 | $21.04 | $21.04 | $20.90 | 89 |
| 2022-04-14 | $21.04 | $21.04 | $21.04 | $21.04 | $20.90 | 20 |
| 2022-04-13 | $20.69 | $21.04 | $20.69 | $21.04 | $20.90 | 332 |
| 2022-04-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.82 | 2 |
| 2022-04-11 | $20.52 | $20.96 | $20.52 | $20.96 | $20.82 | 2,763 |
| 2022-04-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.86 | 225 |
| 2022-04-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.86 | 176 |
| 2022-04-06 | $20.50 | $21.00 | $20.50 | $21.00 | $20.86 | 1,005 |
| 2022-04-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.86 | 62 |
| 2022-04-04 | $20.51 | $21.00 | $20.51 | $21.00 | $20.86 | 2,135 |
| 2022-04-01 | $20.99 | $21.00 | $20.74 | $20.74 | $20.60 | 2,906 |
| 2022-03-31 | $20.61 | $21.00 | $20.58 | $21.00 | $20.86 | 1,372 |
| 2022-03-30 | $20.97 | $21.00 | $20.97 | $21.00 | $20.86 | 2,055 |
| 2022-03-29 | $21.00 | $21.00 | $20.87 | $20.87 | $20.73 | 3,601 |
| 2022-03-28 | $21.00 | $21.00 | $20.95 | $21.00 | $20.86 | 548 |
| 2022-03-25 | $20.80 | $20.80 | $20.80 | $20.80 | $20.66 | 219 |
| 2022-03-24 | $20.75 | $20.99 | $20.75 | $20.99 | $20.85 | 671 |
| 2022-03-23 | $20.92 | $20.92 | $20.92 | $20.92 | $20.78 | 107 |
| 2022-03-22 | $20.95 | $21.00 | $20.54 | $20.92 | $20.78 | 1,837 |
| 2022-03-21 | $21.00 | $21.33 | $20.80 | $20.80 | $20.66 | 1,357 |
| 2022-03-18 | $21.00 | $21.33 | $20.97 | $21.33 | $21.19 | 6,236 |
| 2022-03-17 | $20.55 | $20.96 | $20.55 | $20.95 | $20.81 | 9,006 |
| 2022-03-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 637 |
| 2022-03-15 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 185 |
| 2022-03-14 | $20.89 | $20.89 | $20.75 | $20.75 | $20.61 | 1,586 |
| 2022-03-11 | $20.83 | $20.98 | $20.83 | $20.98 | $20.84 | 630 |
| 2022-03-10 | $20.99 | $20.99 | $20.99 | $20.99 | $20.85 | 110 |
| 2022-03-09 | $20.75 | $20.99 | $20.60 | $20.99 | $20.85 | 2,792 |
| 2022-03-08 | $20.80 | $20.90 | $20.80 | $20.90 | $20.76 | 2,048 |
| 2022-03-07 | $21.03 | $21.33 | $20.80 | $20.80 | $20.66 | 5,766 |
| 2022-03-04 | $21.33 | $21.33 | $21.33 | $21.33 | $21.19 | 262 |
| 2022-03-03 | $21.45 | $21.45 | $21.45 | $21.45 | $21.30 | 29 |
| 2022-03-02 | $21.45 | $21.45 | $21.45 | $21.45 | $21.30 | 283 |
| 2022-03-01 | $21.47 | $21.50 | $21.00 | $21.04 | $20.90 | 6,492 |
| 2022-02-28 | $21.50 | $21.50 | $21.11 | $21.25 | $21.11 | 2,789 |
| 2022-02-25 | $21.30 | $21.49 | $21.23 | $21.49 | $21.34 | 2,754 |
| 2022-02-24 | $21.35 | $21.59 | $21.21 | $21.38 | $21.23 | 822 |
| 2022-02-23 | $21.56 | $21.70 | $21.46 | $21.69 | $21.40 | 3,663 |
| 2022-02-22 | $21.65 | $21.78 | $21.50 | $21.73 | $21.44 | 20,991 |
| 2022-02-18 | $21.75 | $21.80 | $21.66 | $21.80 | $21.51 | 2,658 |
| 2022-02-17 | $21.54 | $21.94 | $21.31 | $21.68 | $21.39 | 9,152 |
| 2022-02-16 | $21.89 | $22.00 | $21.24 | $21.78 | $21.49 | 25,459 |
| 2022-02-15 | $21.09 | $22.09 | $21.09 | $21.90 | $21.61 | 9,636 |
| 2022-02-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.46 | 343 |
| 2022-02-11 | $22.12 | $22.12 | $22.11 | $22.11 | $21.82 | 1,666 |
| 2022-02-10 | $22.19 | $22.19 | $22.19 | $22.19 | $21.90 | 34 |
| 2022-02-09 | $22.19 | $22.19 | $22.19 | $22.19 | $21.90 | 69 |
| 2022-02-08 | $22.00 | $22.19 | $22.00 | $22.19 | $21.90 | 844 |
| 2022-02-07 | $22.61 | $22.99 | $21.49 | $22.25 | $21.96 | 23,000 |
| 2022-02-04 | $22.51 | $22.99 | $22.51 | $22.99 | $22.69 | 723 |
| 2022-02-03 | $22.99 | $22.99 | $22.99 | $22.99 | $22.69 | 40 |
| 2022-02-02 | $22.62 | $22.99 | $22.62 | $22.99 | $22.69 | 519 |
| 2022-02-01 | $22.61 | $22.89 | $22.55 | $22.89 | $22.59 | 838 |
| 2022-01-31 | $22.50 | $23.00 | $22.50 | $23.00 | $22.70 | 294 |
| 2022-01-28 | $22.87 | $22.87 | $22.87 | $22.87 | $22.57 | 8 |
| 2022-01-27 | $22.50 | $23.00 | $22.39 | $22.87 | $22.57 | 4,363 |
| 2022-01-26 | $22.88 | $22.88 | $22.88 | $22.88 | $22.58 | 213 |
| 2022-01-25 | $22.94 | $22.95 | $22.00 | $22.88 | $22.58 | 5,714 |
| 2022-01-24 | $23.00 | $23.00 | $22.85 | $22.85 | $22.55 | 919 |
| 2022-01-21 | $23.00 | $23.00 | $22.51 | $22.99 | $22.69 | 396 |
| 2022-01-20 | $22.71 | $23.33 | $22.71 | $22.85 | $22.55 | 3,438 |
| 2022-01-19 | $23.10 | $23.10 | $23.10 | $23.10 | $22.79 | 566 |
| 2022-01-18 | $22.83 | $22.83 | $22.81 | $22.81 | $22.51 | 1,548 |
| 2022-01-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 143 |
| 2022-01-13 | $23.16 | $23.29 | $23.01 | $23.03 | $22.72 | 1,907 |
| 2022-01-12 | $23.09 | $23.96 | $22.99 | $23.67 | $23.36 | 2,006 |
| 2022-01-11 | $22.90 | $23.85 | $22.70 | $23.33 | $23.02 | 6,591 |
| 2022-01-10 | $22.99 | $23.76 | $22.58 | $23.20 | $22.89 | 4,705 |
| 2022-01-07 | $22.72 | $23.32 | $21.01 | $23.12 | $22.81 | 28,379 |
| 2022-01-06 | $23.00 | $23.29 | $23.00 | $23.25 | $22.94 | 1,062 |
| 2022-01-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 33 |
| 2022-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 139 |
| 2022-01-03 | $22.25 | $23.00 | $22.25 | $23.00 | $22.70 | 1,108 |
| 2021-12-31 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 536 |
| 2021-12-30 | $22.51 | $23.00 | $22.51 | $23.00 | $22.70 | 540 |
| 2021-12-29 | $22.88 | $22.88 | $22.88 | $22.88 | $22.58 | 83 |
| 2021-12-28 | $22.61 | $23.25 | $22.50 | $22.88 | $22.58 | 1,401 |
| 2021-12-27 | $22.51 | $23.49 | $22.51 | $22.75 | $22.45 | 5,019 |
| 2021-12-23 | $22.97 | $22.97 | $22.97 | $22.97 | $22.67 | 104 |
| 2021-12-22 | $23.01 | $23.29 | $22.23 | $22.97 | $22.67 | 8,388 |
| 2021-12-21 | $22.49 | $23.20 | $22.40 | $22.98 | $22.68 | 7,737 |
| 2021-12-20 | $21.80 | $22.70 | $21.79 | $22.49 | $22.19 | 2,635 |
| 2021-12-17 | $22.90 | $23.19 | $21.23 | $21.40 | $21.12 | 23,809 |
| 2021-12-16 | $22.57 | $23.19 | $22.05 | $22.10 | $21.81 | 6,836 |
| 2021-12-15 | $22.37 | $23.18 | $22.22 | $22.22 | $21.93 | 2,262 |
| 2021-12-14 | $23.38 | $23.38 | $22.25 | $22.25 | $21.96 | 16,824 |
| 2021-12-13 | $23.48 | $23.49 | $22.56 | $23.12 | $22.81 | 2,596 |
| 2021-12-10 | $23.29 | $23.29 | $22.66 | $23.00 | $22.70 | 4,612 |
| 2021-12-09 | $23.22 | $23.22 | $22.97 | $22.97 | $22.67 | 1,091 |
| 2021-12-08 | $23.21 | $23.24 | $23.19 | $23.24 | $22.93 | 1,426 |
| 2021-12-07 | $23.00 | $23.10 | $23.00 | $23.05 | $22.74 | 4,754 |
| 2021-12-06 | $22.99 | $23.00 | $22.77 | $23.00 | $22.70 | 1,843 |
| 2021-12-03 | $22.37 | $22.42 | $22.37 | $22.42 | $22.12 | 629 |
| 2021-12-02 | $22.08 | $22.79 | $22.06 | $22.43 | $22.13 | 3,981 |
| 2021-12-01 | $22.27 | $22.69 | $22.21 | $22.33 | $22.03 | 1,938 |
| 2021-11-30 | $22.32 | $23.00 | $22.00 | $22.70 | $22.40 | 4,830 |
| 2021-11-29 | $22.62 | $23.00 | $22.00 | $22.81 | $22.51 | 11,942 |
| 2021-11-26 | $22.96 | $22.96 | $22.96 | $22.96 | $22.66 | 26 |
| 2021-11-24 | $22.96 | $22.96 | $22.96 | $22.96 | $22.66 | 158 |
| 2021-11-23 | $22.96 | $22.96 | $22.96 | $22.96 | $22.54 | 113 |
| 2021-11-22 | $22.56 | $22.96 | $22.56 | $22.96 | $22.54 | 994 |
| 2021-11-19 | $22.85 | $22.97 | $22.60 | $22.60 | $22.18 | 766 |
| 2021-11-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.58 | 149 |
| 2021-11-17 | $22.63 | $23.00 | $22.55 | $23.00 | $22.58 | 979 |
| 2021-11-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.58 | 415 |
| 2021-11-15 | $22.97 | $22.97 | $22.97 | $22.97 | $22.55 | 224 |
| 2021-11-12 | $22.97 | $22.97 | $22.97 | $22.97 | $22.55 | 336 |
| 2021-11-11 | $22.54 | $23.00 | $22.54 | $22.94 | $22.52 | 865 |
| 2021-11-10 | $22.93 | $22.93 | $22.93 | $22.93 | $22.51 | 140 |
| 2021-11-09 | $22.93 | $22.93 | $22.93 | $22.93 | $22.51 | 491 |
| 2021-11-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.53 | 260 |
| 2021-11-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.53 | 27 |
| 2021-11-04 | $22.96 | $23.00 | $22.95 | $22.95 | $22.53 | 879 |
| 2021-11-03 | $22.89 | $23.00 | $22.50 | $23.00 | $22.58 | 1,232 |
| 2021-11-02 | $22.40 | $22.97 | $22.40 | $22.97 | $22.55 | 555 |
| 2021-11-01 | $22.85 | $23.00 | $22.30 | $22.30 | $21.89 | 1,479 |
| 2021-10-29 | $23.00 | $23.00 | $22.75 | $22.75 | $22.33 | 780 |
| 2021-10-28 | $23.00 | $23.24 | $23.00 | $23.24 | $22.81 | 2,108 |
| 2021-10-27 | $22.89 | $22.93 | $22.89 | $22.93 | $22.51 | 519 |
| 2021-10-26 | $22.78 | $22.78 | $22.78 | $22.78 | $22.36 | 295 |
| 2021-10-25 | $22.89 | $22.89 | $22.55 | $22.55 | $22.14 | 531 |
| 2021-10-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.44 | 192 |
| 2021-10-21 | $22.77 | $22.93 | $22.67 | $22.93 | $22.51 | 638 |
| 2021-10-20 | $22.64 | $23.21 | $22.64 | $23.00 | $22.58 | 4,255 |
| 2021-10-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.58 | 233 |
| 2021-10-18 | $22.31 | $23.00 | $22.31 | $23.00 | $22.58 | 672 |
| 2021-10-15 | $22.75 | $22.85 | $22.66 | $22.67 | $22.25 | 2,905 |
| 2021-10-14 | $22.68 | $22.85 | $22.68 | $22.85 | $22.43 | 290 |
| 2021-10-13 | $22.85 | $22.85 | $22.85 | $22.85 | $22.43 | 86 |
| 2021-10-12 | $22.85 | $22.85 | $22.85 | $22.85 | $22.43 | 101 |
| 2021-10-11 | $22.90 | $22.90 | $22.85 | $22.85 | $22.43 | 1,270 |
| 2021-10-08 | $22.61 | $22.98 | $22.61 | $22.98 | $22.56 | 779 |
| 2021-10-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.28 | 1,649 |
| 2021-10-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.28 | 28 |
| 2021-10-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.28 | 341 |
| 2021-10-04 | $22.34 | $23.22 | $22.34 | $22.82 | $22.40 | 812 |
| 2021-10-01 | $23.25 | $23.29 | $22.68 | $22.68 | $22.26 | 4,443 |
| 2021-09-30 | $23.17 | $23.17 | $23.00 | $23.00 | $22.58 | 677 |
| 2021-09-29 | $23.18 | $23.29 | $23.18 | $23.20 | $22.77 | 1,218 |
| 2021-09-28 | $22.19 | $22.67 | $22.19 | $22.66 | $22.24 | 1,292 |
| 2021-09-27 | $22.84 | $23.40 | $22.27 | $22.93 | $22.51 | 3,961 |
| 2021-09-24 | $23.42 | $23.42 | $23.34 | $23.34 | $22.91 | 462 |
| 2021-09-23 | $23.50 | $23.50 | $23.30 | $23.49 | $23.06 | 1,755 |
| 2021-09-22 | $23.81 | $23.83 | $23.40 | $23.40 | $22.97 | 2,990 |
| 2021-09-21 | $23.00 | $23.80 | $22.25 | $23.80 | $23.36 | 59,007 |
| 2021-09-20 | $22.38 | $23.00 | $21.64 | $23.00 | $22.58 | 49,174 |
| 2021-09-17 | $21.63 | $23.00 | $21.06 | $23.00 | $22.58 | 51,934 |
| 2021-09-16 | $21.25 | $22.10 | $21.25 | $22.10 | $21.69 | 40,853 |
| 2021-09-15 | $20.66 | $21.60 | $20.64 | $21.60 | $21.20 | 22,823 |
| 2021-09-14 | $20.93 | $20.93 | $20.93 | $20.93 | $20.54 | 924 |
| 2021-09-13 | $20.75 | $21.25 | $20.62 | $20.62 | $20.24 | 5,296 |
| 2021-09-10 | $20.87 | $20.99 | $20.46 | $20.90 | $20.52 | 3,279 |
| 2021-09-09 | $20.79 | $21.20 | $20.79 | $20.87 | $20.49 | 2,626 |
| 2021-09-08 | $20.68 | $21.24 | $20.68 | $21.24 | $20.85 | 929 |
| 2021-09-07 | $21.02 | $21.50 | $20.65 | $21.00 | $20.61 | 12,762 |
| 2021-09-03 | $21.32 | $21.63 | $21.00 | $21.15 | $20.76 | 5,759 |
| 2021-09-02 | $21.09 | $21.50 | $21.09 | $21.44 | $21.05 | 2,169 |
| 2021-09-01 | $21.13 | $21.50 | $20.88 | $21.45 | $21.06 | 2,168 |
| 2021-08-31 | $21.34 | $21.73 | $21.00 | $21.08 | $20.69 | 3,097 |
| 2021-08-30 | $21.53 | $21.53 | $20.66 | $20.92 | $20.54 | 4,477 |
| 2021-08-27 | $21.58 | $22.13 | $21.01 | $21.27 | $20.88 | 4,878 |
| 2021-08-26 | $21.51 | $22.13 | $20.86 | $22.13 | $21.72 | 8,632 |
| 2021-08-25 | $21.02 | $21.76 | $20.65 | $21.36 | $20.85 | 44,472 |
| 2021-08-24 | $21.25 | $21.25 | $20.90 | $20.90 | $20.41 | 6,180 |
| 2021-08-23 | $20.50 | $21.25 | $20.50 | $21.18 | $20.68 | 6,581 |
| 2021-08-20 | $20.64 | $21.25 | $20.64 | $21.25 | $20.75 | 372 |
| 2021-08-19 | $21.00 | $21.50 | $20.67 | $21.07 | $20.57 | 13,892 |
| 2021-08-18 | $21.03 | $21.50 | $21.00 | $21.40 | $20.89 | 7,244 |
| 2021-08-17 | $21.64 | $21.64 | $21.64 | $21.64 | $21.13 | 186 |
| 2021-08-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.24 | 60 |
| 2021-08-13 | $21.00 | $21.75 | $21.00 | $21.75 | $21.24 | 602 |
| 2021-08-12 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 122 |
| 2021-08-11 | $21.19 | $21.80 | $21.10 | $21.72 | $21.21 | 22,094 |
| 2021-08-10 | $21.60 | $21.60 | $21.60 | $21.60 | $21.09 | 164 |
| 2021-08-09 | $21.51 | $21.99 | $21.11 | $21.60 | $21.09 | 3,745 |
| 2021-08-06 | $21.68 | $22.24 | $21.65 | $21.95 | $21.43 | 3,912 |
| 2021-08-05 | $21.65 | $21.65 | $21.65 | $21.65 | $21.14 | 254 |
| 2021-08-04 | $21.16 | $21.32 | $21.16 | $21.25 | $20.75 | 7,817 |
| 2021-08-03 | $21.25 | $21.25 | $21.25 | $21.25 | $20.75 | 1,039 |
| 2021-08-02 | $21.25 | $21.25 | $21.25 | $21.25 | $20.75 | 223 |
| 2021-07-30 | $22.01 | $22.01 | $21.02 | $21.25 | $20.75 | 3,859 |
| 2021-07-29 | $21.42 | $21.73 | $21.00 | $21.65 | $21.14 | 11,150 |
| 2021-07-28 | $21.50 | $21.50 | $21.47 | $21.47 | $20.96 | 915 |
| 2021-07-27 | $21.59 | $21.59 | $21.21 | $21.21 | $20.71 | 1,299 |
| 2021-07-26 | $22.99 | $22.99 | $21.09 | $21.20 | $20.70 | 21,273 |
| 2021-07-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.19 | 100 |
| 2021-07-22 | $21.00 | $22.07 | $21.00 | $21.70 | $21.19 | 2,621 |
| 2021-07-21 | $20.41 | $21.19 | $20.41 | $21.07 | $20.57 | 4,486 |
| 2021-07-20 | $21.44 | $21.97 | $21.02 | $21.02 | $20.52 | 6,029 |
| 2021-07-19 | $21.46 | $22.25 | $20.97 | $21.14 | $20.64 | 26,403 |
| 2021-07-16 | $22.26 | $23.00 | $21.62 | $21.62 | $21.11 | 7,115 |
| 2021-07-15 | $22.40 | $22.90 | $22.00 | $22.90 | $22.36 | 9,267 |
| 2021-07-14 | $21.68 | $21.68 | $21.68 | $21.68 | $21.17 | 342 |
| 2021-07-13 | $22.27 | $22.47 | $21.30 | $21.30 | $20.80 | 1,221 |
| 2021-07-12 | $22.30 | $23.87 | $21.50 | $22.62 | $22.08 | 12,632 |
| 2021-07-09 | $19.25 | $23.01 | $19.25 | $21.60 | $21.09 | 16,250 |
| 2021-07-08 | $20.68 | $20.80 | $20.68 | $20.80 | $20.31 | 2,564 |
| 2021-07-07 | $20.67 | $20.67 | $20.54 | $20.62 | $20.13 | 988 |
| 2021-07-06 | $20.05 | $20.36 | $19.87 | $20.36 | $19.88 | 4,524 |
| 2021-07-02 | $20.08 | $20.10 | $20.08 | $20.10 | $19.62 | 320 |
| 2021-07-01 | $20.10 | $20.10 | $19.99 | $19.99 | $19.52 | 1,760 |
| 2021-06-30 | $19.50 | $20.10 | $19.32 | $20.08 | $19.60 | 5,908 |
| 2021-06-29 | $20.08 | $20.08 | $20.08 | $20.08 | $19.60 | 174 |
| 2021-06-28 | $19.99 | $20.46 | $19.60 | $20.08 | $19.60 | 3,737 |
| 2021-06-25 | $19.72 | $20.22 | $19.72 | $19.75 | $19.28 | 15,061 |
| 2021-06-24 | $20.04 | $20.04 | $19.74 | $19.99 | $19.52 | 4,775 |
| 2021-06-23 | $20.00 | $20.45 | $19.63 | $20.07 | $19.59 | 63,000 |
| 2021-06-22 | $19.27 | $20.58 | $19.27 | $19.86 | $19.39 | 25,802 |
| 2021-06-21 | $19.62 | $19.72 | $19.45 | $19.69 | $19.22 | 18,553 |
| 2021-06-18 | $19.41 | $19.55 | $19.05 | $19.54 | $19.08 | 22,684 |
| 2021-06-17 | $19.25 | $19.94 | $19.05 | $19.62 | $19.16 | 14,283 |
| 2021-06-16 | $19.20 | $20.00 | $19.00 | $19.50 | $19.04 | 29,581 |
| 2021-06-15 | $19.50 | $19.58 | $19.19 | $19.20 | $18.75 | 5,291 |
| 2021-06-14 | $19.50 | $19.93 | $19.49 | $19.49 | $19.03 | 3,804 |
| 2021-06-11 | $19.97 | $19.97 | $19.43 | $19.70 | $19.23 | 5,594 |
| 2021-06-10 | $19.25 | $19.70 | $19.25 | $19.70 | $19.23 | 1,277 |
| 2021-06-09 | $19.50 | $19.67 | $19.20 | $19.36 | $18.90 | 8,660 |
| 2021-06-08 | $19.14 | $19.99 | $19.14 | $19.35 | $18.89 | 11,058 |
| 2021-06-07 | $19.39 | $20.25 | $19.01 | $20.25 | $19.77 | 8,524 |
| 2021-06-04 | $19.46 | $19.46 | $19.46 | $19.46 | $19.00 | 564 |
| 2021-06-03 | $19.25 | $19.50 | $19.05 | $19.46 | $19.00 | 5,119 |
| 2021-06-02 | $18.75 | $19.24 | $18.75 | $19.00 | $18.55 | 3,173 |
| 2021-06-01 | $18.49 | $18.50 | $18.49 | $18.50 | $18.06 | 613 |
| 2021-05-28 | $18.15 | $18.50 | $18.15 | $18.33 | $17.89 | 5,050 |
| 2021-05-27 | $18.25 | $18.30 | $18.15 | $18.15 | $17.72 | 6,738 |
| 2021-05-26 | $18.33 | $18.33 | $18.12 | $18.12 | $17.57 | 2,030 |
| 2021-05-25 | $18.17 | $18.45 | $18.17 | $18.31 | $17.76 | 3,206 |
| 2021-05-24 | $18.43 | $18.43 | $18.31 | $18.31 | $17.76 | 1,109 |
| 2021-05-21 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 118 |
| 2021-05-20 | $18.24 | $18.42 | $18.19 | $18.40 | $17.85 | 5,452 |
| 2021-05-19 | $18.41 | $18.41 | $18.41 | $18.41 | $17.86 | 83 |
| 2021-05-18 | $18.23 | $18.45 | $18.23 | $18.41 | $17.86 | 2,310 |
| 2021-05-17 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 86 |
| 2021-05-14 | $18.50 | $18.50 | $18.35 | $18.50 | $17.94 | 1,086 |
| 2021-05-13 | $18.18 | $18.36 | $17.95 | $17.95 | $17.41 | 21,024 |
| 2021-05-12 | $18.16 | $18.50 | $18.16 | $18.30 | $17.75 | 56,269 |
| 2021-05-11 | $18.00 | $18.45 | $18.00 | $18.32 | $17.76 | 840 |
| 2021-05-10 | $18.40 | $18.50 | $18.20 | $18.35 | $17.80 | 2,717 |
| 2021-05-07 | $18.15 | $18.41 | $18.15 | $18.41 | $17.86 | 6,730 |
| 2021-05-06 | $18.20 | $18.44 | $18.00 | $18.40 | $17.85 | 1,680 |
| 2021-05-05 | $18.49 | $18.49 | $18.40 | $18.40 | $17.85 | 1,096 |
| 2021-05-04 | $18.31 | $18.31 | $18.31 | $18.31 | $17.76 | 159 |
| 2021-05-03 | $18.18 | $18.18 | $18.18 | $18.18 | $17.63 | 18 |
| 2021-04-30 | $18.15 | $18.48 | $18.15 | $18.18 | $17.63 | 55,395 |
| 2021-04-29 | $18.37 | $18.37 | $18.37 | $18.37 | $17.82 | 303 |
| 2021-04-28 | $18.15 | $18.47 | $18.15 | $18.20 | $17.65 | 943 |
| 2021-04-27 | $18.24 | $18.49 | $18.00 | $18.49 | $17.93 | 2,205 |
| 2021-04-26 | $18.25 | $18.44 | $18.25 | $18.44 | $17.89 | 462 |
| 2021-04-23 | $18.36 | $18.49 | $18.36 | $18.49 | $17.93 | 738 |
| 2021-04-22 | $18.18 | $18.18 | $18.18 | $18.18 | $17.63 | 0 |
| 2021-04-21 | $18.08 | $18.34 | $18.08 | $18.18 | $17.63 | 648 |
| 2021-04-20 | $18.18 | $18.34 | $18.18 | $18.18 | $17.64 | 2,865 |
| 2021-04-19 | $18.06 | $18.06 | $18.06 | $18.06 | $17.52 | 543 |
| 2021-04-16 | $18.25 | $18.50 | $18.25 | $18.27 | $17.72 | 1,007 |
| 2021-04-15 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 18 |
| 2021-04-14 | $18.26 | $18.50 | $18.25 | $18.25 | $17.70 | 5,036 |
| 2021-04-13 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 13 |
| 2021-04-12 | $18.01 | $18.25 | $18.01 | $18.25 | $17.70 | 1,198 |
| 2021-04-09 | $18.22 | $18.46 | $17.10 | $18.39 | $17.84 | 27,385 |
| 2021-04-08 | $18.22 | $18.65 | $18.00 | $18.65 | $18.09 | 1,186 |
| 2021-04-07 | $18.15 | $18.70 | $18.15 | $18.70 | $18.14 | 50,265 |
| 2021-04-06 | $18.13 | $18.36 | $18.11 | $18.36 | $17.81 | 1,312 |
| 2021-04-05 | $18.25 | $18.25 | $18.25 | $18.25 | $17.70 | 31 |
| 2021-04-01 | $18.02 | $18.25 | $17.74 | $18.25 | $17.70 | 4,911 |
| 2021-03-31 | $18.50 | $18.50 | $17.41 | $17.41 | $16.89 | 8,769 |
| 2021-03-30 | $18.30 | $18.50 | $18.25 | $18.25 | $17.70 | 2,693 |
| 2021-03-29 | $17.97 | $18.14 | $17.97 | $18.14 | $17.59 | 4,936 |
| 2021-03-26 | $17.99 | $18.08 | $17.99 | $18.00 | $17.46 | 12,430 |
| 2021-03-25 | $17.99 | $18.03 | $17.99 | $18.02 | $17.48 | 5,595 |
| 2021-03-24 | $17.96 | $18.25 | $17.96 | $18.00 | $17.46 | 13,666 |
| 2021-03-23 | $18.12 | $18.30 | $17.40 | $18.20 | $17.65 | 18,628 |
| 2021-03-22 | $18.58 | $18.58 | $18.58 | $18.58 | $18.02 | 270 |
| 2021-03-19 | $18.50 | $18.75 | $18.26 | $18.75 | $18.19 | 3,434 |
| 2021-03-18 | $18.23 | $18.25 | $18.16 | $18.25 | $17.70 | 4,921 |
| 2021-03-17 | $18.08 | $18.15 | $18.08 | $18.15 | $17.60 | 3,026 |
| 2021-03-16 | $18.01 | $18.25 | $17.75 | $18.25 | $17.70 | 5,800 |
| 2021-03-15 | $18.00 | $18.44 | $18.00 | $18.00 | $17.46 | 17,674 |
| 2021-03-12 | $18.40 | $18.40 | $18.01 | $18.13 | $17.58 | 2,939 |
| 2021-03-11 | $17.98 | $18.19 | $17.98 | $18.14 | $17.59 | 11,398 |
| 2021-03-10 | $18.00 | $18.18 | $17.41 | $17.41 | $16.89 | 45,581 |
| 2021-03-09 | $17.99 | $18.00 | $17.96 | $18.00 | $17.46 | 676 |
| 2021-03-08 | $17.85 | $17.95 | $17.85 | $17.95 | $17.41 | 3,847 |
| 2021-03-05 | $17.85 | $17.85 | $17.85 | $17.85 | $17.31 | 40 |
| 2021-03-04 | $17.85 | $17.85 | $17.83 | $17.85 | $17.31 | 3,888 |
| 2021-03-03 | $17.61 | $17.76 | $17.60 | $17.75 | $17.22 | 10,406 |
| 2021-03-02 | $17.60 | $17.60 | $17.60 | $17.60 | $17.07 | 67 |
| 2021-03-01 | $17.60 | $17.61 | $17.36 | $17.60 | $17.07 | 6,601 |
| 2021-02-26 | $17.48 | $17.48 | $17.30 | $17.30 | $16.78 | 579 |
| 2021-02-25 | $17.51 | $17.65 | $17.35 | $17.35 | $16.83 | 11,381 |
| 2021-02-24 | $17.40 | $17.80 | $17.36 | $17.61 | $16.96 | 19,058 |
| 2021-02-23 | $17.00 | $17.40 | $17.00 | $17.40 | $16.76 | 564 |
| 2021-02-22 | $17.67 | $17.71 | $17.40 | $17.40 | $16.76 | 4,895 |
| 2021-02-19 | $18.10 | $18.40 | $17.50 | $17.50 | $16.86 | 51,925 |
| 2021-02-18 | $18.40 | $18.40 | $18.40 | $18.40 | $17.72 | 26 |
| 2021-02-17 | $17.97 | $18.41 | $17.95 | $18.40 | $17.72 | 5,543 |
| 2021-02-16 | $17.96 | $18.19 | $17.96 | $18.19 | $17.52 | 1,674 |
| 2021-02-12 | $18.24 | $18.25 | $17.85 | $18.05 | $17.39 | 4,853 |
| 2021-02-11 | $18.15 | $18.25 | $17.98 | $17.98 | $17.32 | 3,816 |
| 2021-02-10 | $18.20 | $18.20 | $18.20 | $18.20 | $17.53 | 23 |
| 2021-02-09 | $18.20 | $18.20 | $17.88 | $18.20 | $17.53 | 710 |
| 2021-02-08 | $17.98 | $18.13 | $17.87 | $18.13 | $17.46 | 1,667 |
| 2021-02-05 | $17.64 | $17.64 | $17.64 | $17.64 | $16.99 | 47 |
| 2021-02-04 | $17.64 | $17.64 | $17.64 | $17.64 | $16.99 | 34 |
| 2021-02-03 | $17.64 | $17.64 | $17.64 | $17.64 | $16.99 | 238 |
| 2021-02-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.00 | 121 |
| 2021-02-01 | $17.93 | $18.02 | $17.93 | $18.02 | $17.36 | 211 |
| 2021-01-29 | $17.00 | $18.03 | $17.00 | $18.02 | $17.36 | 4,428 |
| 2021-01-28 | $17.50 | $18.07 | $17.50 | $18.02 | $17.36 | 910 |
| 2021-01-27 | $17.50 | $18.24 | $17.35 | $18.24 | $17.57 | 3,148 |
| 2021-01-26 | $17.55 | $17.55 | $17.50 | $17.50 | $16.86 | 1,061 |
| 2021-01-25 | $17.55 | $17.55 | $17.55 | $17.55 | $16.91 | 371 |
| 2021-01-22 | $17.50 | $17.50 | $16.80 | $17.50 | $16.86 | 2,301 |
| 2021-01-21 | $17.56 | $17.56 | $17.56 | $17.56 | $16.91 | 126 |
| 2021-01-20 | $17.95 | $18.00 | $17.56 | $17.56 | $16.91 | 985 |
| 2021-01-19 | $17.58 | $17.58 | $17.58 | $17.58 | $16.93 | 143 |
| 2021-01-15 | $17.58 | $17.58 | $17.58 | $17.58 | $16.93 | 317 |
| 2021-01-14 | $17.58 | $17.58 | $17.58 | $17.58 | $16.93 | 252 |
| 2021-01-13 | $18.23 | $18.23 | $17.55 | $17.58 | $16.93 | 1,435 |
| 2021-01-12 | $17.38 | $18.25 | $17.38 | $17.55 | $16.91 | 10,819 |
| 2021-01-11 | $17.74 | $17.74 | $17.74 | $17.74 | $17.09 | 21 |
| 2021-01-08 | $17.00 | $17.74 | $17.00 | $17.74 | $17.09 | 687 |
| 2021-01-07 | $17.25 | $18.17 | $17.25 | $18.17 | $17.50 | 1,476 |
| 2021-01-06 | $16.69 | $17.25 | $16.69 | $17.00 | $16.38 | 2,735 |
| 2021-01-05 | $16.50 | $16.82 | $16.50 | $16.82 | $16.20 | 580 |
| 2021-01-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.28 | 77 |
| 2020-12-31 | $16.67 | $17.02 | $16.60 | $16.90 | $16.28 | 12,354 |
| 2020-12-30 | $16.41 | $17.00 | $16.41 | $17.00 | $16.38 | 1,576 |
| 2020-12-29 | $16.99 | $16.99 | $16.50 | $16.98 | $16.36 | 1,977 |
| 2020-12-28 | $16.60 | $16.60 | $16.60 | $16.60 | $15.99 | 384 |
| 2020-12-24 | $16.40 | $16.95 | $16.40 | $16.95 | $16.33 | 706 |
| 2020-12-23 | $16.48 | $16.48 | $16.48 | $16.48 | $15.87 | 463 |
| 2020-12-22 | $16.09 | $16.72 | $16.09 | $16.72 | $16.11 | 1,845 |
| 2020-12-21 | $16.39 | $16.80 | $16.26 | $16.80 | $16.18 | 2,686 |
| 2020-12-18 | $16.71 | $16.77 | $16.33 | $16.50 | $15.89 | 7,140 |
| 2020-12-17 | $16.41 | $16.80 | $16.33 | $16.80 | $16.08 | 5,325 |
| 2020-12-16 | $16.50 | $16.50 | $16.01 | $16.05 | $15.36 | 2,689 |
| 2020-12-15 | $16.03 | $16.50 | $16.03 | $16.50 | $15.79 | 3,794 |
| 2020-12-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.31 | 355 |
| 2020-12-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.31 | 112 |
| 2020-12-10 | $16.00 | $16.00 | $16.00 | $16.00 | $15.31 | 37 |
| 2020-12-09 | $15.91 | $16.00 | $15.91 | $16.00 | $15.31 | 408 |
| 2020-12-08 | $15.80 | $16.00 | $15.56 | $15.92 | $15.23 | 2,473 |
| 2020-12-07 | $15.26 | $15.95 | $15.26 | $15.90 | $15.21 | 5,021 |
| 2020-12-04 | $15.64 | $16.00 | $15.64 | $16.00 | $15.31 | 12,091 |
| 2020-12-03 | $15.63 | $15.63 | $15.63 | $15.63 | $14.96 | 88 |
| 2020-12-02 | $15.63 | $15.63 | $15.63 | $15.63 | $14.96 | 1,039 |
| 2020-12-01 | $15.78 | $15.78 | $15.65 | $15.65 | $14.98 | 1,023 |
| 2020-11-30 | $15.34 | $15.81 | $15.34 | $15.50 | $14.83 | 1,889 |
| 2020-11-27 | $15.65 | $15.65 | $15.65 | $15.65 | $14.97 | 551 |
| 2020-11-25 | $15.40 | $15.81 | $15.00 | $15.65 | $14.98 | 5,176 |
| 2020-11-24 | $15.65 | $15.81 | $15.03 | $15.60 | $14.93 | 39,936 |
| 2020-11-23 | $15.25 | $15.97 | $15.25 | $15.97 | $15.28 | 1,398 |
| 2020-11-20 | $15.10 | $15.10 | $15.10 | $15.10 | $14.45 | 578 |
| 2020-11-19 | $14.75 | $15.05 | $14.53 | $15.05 | $14.40 | 3,634 |
| 2020-11-18 | $14.57 | $15.02 | $14.54 | $15.00 | $14.35 | 15,205 |
| 2020-11-17 | $14.55 | $14.60 | $14.16 | $14.59 | $13.96 | 7,916 |
| 2020-11-16 | $14.60 | $14.60 | $14.15 | $14.59 | $13.96 | 8,650 |
| 2020-11-13 | $14.15 | $14.60 | $14.15 | $14.31 | $13.69 | 4,022 |
| 2020-11-12 | $14.35 | $14.40 | $13.75 | $14.30 | $13.68 | 26,314 |
| 2020-11-11 | $14.60 | $14.60 | $14.17 | $14.30 | $13.68 | 4,563 |
| 2020-11-10 | $14.50 | $14.70 | $14.25 | $14.36 | $13.74 | 3,154 |
| 2020-11-09 | $14.25 | $14.60 | $14.24 | $14.50 | $13.87 | 9,599 |
| 2020-11-06 | $14.00 | $14.30 | $14.00 | $14.30 | $13.68 | 3,647 |
| 2020-11-05 | $14.05 | $14.34 | $13.83 | $14.33 | $13.71 | 5,042 |
| 2020-11-04 | $14.10 | $14.25 | $13.85 | $14.25 | $13.64 | 2,363 |
| 2020-11-03 | $13.95 | $13.95 | $13.93 | $13.95 | $13.35 | 1,220 |
| 2020-11-02 | $13.69 | $13.96 | $13.69 | $13.96 | $13.36 | 1,371 |
| 2020-10-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.40 | 579 |
| 2020-10-29 | $13.57 | $14.00 | $13.57 | $14.00 | $13.40 | 1,032 |
| 2020-10-28 | $13.75 | $14.00 | $13.75 | $14.00 | $13.40 | 603 |
| 2020-10-27 | $13.75 | $13.98 | $13.75 | $13.98 | $13.38 | 616 |
| 2020-10-26 | $13.98 | $13.98 | $13.98 | $13.98 | $13.38 | 2 |
| 2020-10-23 | $14.00 | $14.05 | $13.63 | $13.98 | $13.38 | 2,045 |
| 2020-10-22 | $13.30 | $14.05 | $13.30 | $13.59 | $13.00 | 4,838 |
| 2020-10-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.40 | 7 |
| 2020-10-20 | $13.75 | $14.00 | $13.75 | $14.00 | $13.40 | 2,052 |
| 2020-10-19 | $13.81 | $14.00 | $13.73 | $14.00 | $13.40 | 1,422 |
| 2020-10-16 | $13.74 | $14.25 | $13.74 | $14.25 | $13.64 | 249 |
| 2020-10-15 | $13.25 | $14.20 | $13.25 | $14.20 | $13.59 | 902 |
| 2020-10-14 | $13.99 | $13.99 | $13.99 | $13.99 | $13.39 | 169 |
| 2020-10-13 | $13.99 | $13.99 | $13.99 | $13.99 | $13.39 | 233 |
| 2020-10-12 | $13.57 | $13.99 | $13.57 | $13.99 | $13.39 | 557 |
| 2020-10-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.40 | 93 |
| 2020-10-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.40 | 212 |
| 2020-10-07 | $14.18 | $14.18 | $14.00 | $14.00 | $13.40 | 222 |
| 2020-10-06 | $14.25 | $14.25 | $13.69 | $13.69 | $13.10 | 951 |
| 2020-10-05 | $13.62 | $13.62 | $13.62 | $13.62 | $13.03 | 464 |
| 2020-10-02 | $14.12 | $14.12 | $14.12 | $14.12 | $13.51 | 53 |
| 2020-10-01 | $14.12 | $14.12 | $14.12 | $14.12 | $13.51 | 58 |
| 2020-09-30 | $14.12 | $14.12 | $14.12 | $14.12 | $13.51 | 210 |
| 2020-09-29 | $14.60 | $14.66 | $14.60 | $14.66 | $14.03 | 884 |
| 2020-09-28 | $14.25 | $14.30 | $13.85 | $14.30 | $13.68 | 1,473 |
| 2020-09-25 | $15.00 | $15.00 | $14.30 | $14.30 | $13.68 | 1,297 |
| 2020-09-24 | $13.90 | $15.00 | $13.90 | $15.00 | $14.35 | 2,605 |
| 2020-09-23 | $13.48 | $14.00 | $13.26 | $13.70 | $13.11 | 65,076 |
| 2020-09-22 | $13.43 | $14.34 | $13.33 | $14.00 | $13.40 | 4,153 |
| 2020-09-21 | $13.65 | $14.25 | $13.29 | $14.00 | $13.39 | 1,508 |
| 2020-09-18 | $14.96 | $14.96 | $14.03 | $14.03 | $13.42 | 308 |
| 2020-09-17 | $14.20 | $14.40 | $13.98 | $14.22 | $13.50 | 2,274 |
| 2020-09-16 | $14.96 | $14.96 | $14.96 | $14.96 | $14.20 | 258 |
| 2020-09-15 | $14.02 | $14.02 | $14.02 | $14.02 | $13.31 | 0 |
| 2020-09-14 | $14.02 | $14.02 | $14.02 | $14.02 | $13.31 | 326 |
| 2020-09-11 | $14.05 | $14.30 | $14.05 | $14.30 | $13.58 | 452 |
| 2020-09-10 | $13.90 | $14.40 | $13.90 | $14.40 | $13.67 | 734 |
| 2020-09-09 | $14.10 | $14.10 | $14.10 | $14.10 | $13.39 | 17 |
| 2020-09-08 | $14.10 | $14.10 | $14.10 | $14.10 | $13.39 | 40 |
| 2020-09-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.39 | 342 |
| 2020-09-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.39 | 139 |
| 2020-09-02 | $13.75 | $14.10 | $13.75 | $14.10 | $13.39 | 1,787 |
| 2020-09-01 | $14.10 | $14.10 | $13.75 | $13.75 | $13.05 | 2,611 |
| 2020-08-31 | $13.75 | $13.99 | $13.59 | $13.59 | $12.90 | 656 |
| 2020-08-28 | $13.99 | $14.00 | $13.90 | $14.00 | $13.29 | 2,099 |
| 2020-08-27 | $13.80 | $14.00 | $13.80 | $14.00 | $13.29 | 2,891 |
| 2020-08-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.29 | 62 |
| 2020-08-25 | $13.50 | $14.10 | $13.50 | $14.00 | $13.29 | 1,176 |
| 2020-08-24 | $13.70 | $14.00 | $13.56 | $14.00 | $13.29 | 2,413 |
| 2020-08-21 | $14.05 | $14.45 | $13.86 | $14.15 | $13.43 | 2,295 |
| 2020-08-20 | $13.75 | $14.25 | $13.75 | $13.99 | $13.28 | 2,543 |
| 2020-08-19 | $13.59 | $14.17 | $13.58 | $13.75 | $13.05 | 7,360 |
| 2020-08-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.20 | 1,056 |
| 2020-08-17 | $13.85 | $14.10 | $13.74 | $14.10 | $13.39 | 3,173 |
| 2020-08-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.15 | 10 |
| 2020-08-13 | $13.85 | $13.85 | $13.85 | $13.85 | $13.15 | 214 |
| 2020-08-12 | $13.70 | $14.10 | $13.70 | $14.10 | $13.39 | 2,375 |
| 2020-08-11 | $13.94 | $13.94 | $13.94 | $13.94 | $13.24 | 324 |
| 2020-08-10 | $13.70 | $14.24 | $13.70 | $13.99 | $13.28 | 4,016 |
| 2020-08-07 | $13.37 | $14.00 | $13.37 | $14.00 | $13.29 | 4,870 |
| 2020-08-06 | $13.50 | $13.87 | $13.42 | $13.87 | $13.17 | 1,706 |
| 2020-08-05 | $13.55 | $13.60 | $13.40 | $13.60 | $12.91 | 19,773 |
| 2020-08-04 | $13.60 | $13.60 | $13.60 | $13.60 | $12.91 | 31 |
| 2020-08-03 | $13.60 | $13.60 | $13.60 | $13.60 | $12.91 | 316 |
| 2020-07-31 | $13.40 | $13.60 | $13.35 | $13.35 | $12.67 | 619 |
| 2020-07-30 | $13.39 | $13.58 | $13.31 | $13.58 | $12.89 | 601 |
| 2020-07-29 | $13.60 | $13.60 | $13.46 | $13.57 | $12.88 | 933 |
| 2020-07-28 | $13.60 | $13.60 | $13.60 | $13.60 | $12.91 | 3 |
| 2020-07-27 | $13.58 | $13.60 | $13.40 | $13.60 | $12.91 | 662 |
| 2020-07-24 | $13.55 | $13.58 | $13.40 | $13.58 | $12.89 | 623 |
| 2020-07-23 | $13.70 | $13.80 | $13.60 | $13.60 | $12.91 | 39,348 |
| 2020-07-22 | $14.10 | $14.10 | $14.10 | $14.10 | $13.39 | 84 |
| 2020-07-21 | $13.70 | $14.10 | $13.70 | $14.10 | $13.39 | 2,462 |
| 2020-07-20 | $13.89 | $13.89 | $13.89 | $13.89 | $13.19 | 0 |
| 2020-07-17 | $13.89 | $13.89 | $13.89 | $13.89 | $13.19 | 212 |
| 2020-07-16 | $13.89 | $13.89 | $13.89 | $13.89 | $13.19 | 0 |
| 2020-07-15 | $13.86 | $13.89 | $13.86 | $13.89 | $13.19 | 203 |
| 2020-07-14 | $13.94 | $14.26 | $13.60 | $14.25 | $13.53 | 2,539 |
| 2020-07-13 | $13.76 | $13.97 | $13.76 | $13.97 | $13.26 | 491 |
| 2020-07-10 | $13.52 | $13.87 | $13.32 | $13.87 | $13.17 | 5,181 |
| 2020-07-09 | $13.98 | $14.00 | $13.52 | $13.60 | $12.91 | 6,583 |
| 2020-07-08 | $13.82 | $14.10 | $13.55 | $13.99 | $13.28 | 12,217 |
| 2020-07-07 | $14.00 | $14.76 | $14.00 | $14.76 | $14.01 | 775 |
| 2020-07-06 | $14.58 | $14.58 | $14.58 | $14.58 | $13.84 | 27 |
| 2020-07-02 | $14.81 | $15.68 | $14.35 | $14.58 | $13.84 | 2,838 |
| 2020-07-01 | $14.50 | $15.95 | $14.50 | $15.95 | $15.14 | 872 |
| 2020-06-30 | $14.01 | $14.50 | $13.61 | $13.88 | $13.18 | 2,320 |
| 2020-06-29 | $13.90 | $14.50 | $13.90 | $14.01 | $13.30 | 2,065 |
| 2020-06-26 | $15.89 | $15.89 | $14.30 | $14.30 | $13.58 | 639 |
| 2020-06-25 | $14.99 | $14.99 | $14.99 | $14.99 | $14.23 | 28 |
| 2020-06-24 | $16.24 | $16.24 | $14.99 | $14.99 | $14.23 | 930 |
| 2020-06-23 | $13.99 | $14.99 | $13.99 | $14.99 | $14.23 | 2,729 |
| 2020-06-22 | $14.40 | $15.00 | $14.40 | $14.79 | $14.04 | 1,176 |
| 2020-06-19 | $14.27 | $15.00 | $13.45 | $15.00 | $14.24 | 3,701 |
| 2020-06-18 | $13.55 | $14.20 | $13.55 | $14.20 | $13.38 | 1,216 |
| 2020-06-17 | $13.50 | $13.56 | $13.50 | $13.51 | $12.73 | 4,891 |
| 2020-06-16 | $13.74 | $13.74 | $13.50 | $13.50 | $12.72 | 1,196 |
| 2020-06-15 | $13.55 | $13.55 | $13.55 | $13.55 | $12.77 | 241 |
| 2020-06-12 | $13.75 | $13.75 | $13.55 | $13.55 | $12.77 | 392 |
| 2020-06-11 | $14.06 | $14.06 | $13.30 | $13.53 | $12.75 | 1,206 |
| 2020-06-10 | $13.99 | $14.34 | $13.97 | $14.06 | $13.25 | 3,484 |
| 2020-06-09 | $14.48 | $14.57 | $14.25 | $14.40 | $13.57 | 3,551 |
| 2020-06-08 | $15.24 | $15.24 | $14.77 | $14.80 | $13.95 | 1,511 |
| 2020-06-05 | $14.75 | $14.95 | $14.75 | $14.75 | $13.90 | 5,302 |
| 2020-06-04 | $14.41 | $14.84 | $14.37 | $14.84 | $13.99 | 3,452 |
| 2020-06-03 | $14.00 | $14.59 | $13.95 | $14.37 | $13.54 | 1,918 |
| 2020-06-02 | $13.89 | $14.17 | $13.68 | $13.88 | $13.08 | 3,997 |
| 2020-06-01 | $13.30 | $13.89 | $13.30 | $13.80 | $13.01 | 1,030 |
| 2020-05-29 | $13.14 | $13.91 | $13.00 | $13.28 | $12.52 | 8,126 |
| 2020-05-28 | $13.12 | $13.73 | $11.54 | $13.28 | $12.52 | 8,968 |
| 2020-05-27 | $13.60 | $13.60 | $12.85 | $13.43 | $12.66 | 30,262 |
| 2020-05-26 | $14.01 | $14.07 | $13.38 | $13.38 | $12.61 | 3,221 |
| 2020-05-22 | $13.90 | $14.29 | $13.78 | $13.89 | $13.09 | 2,275 |
| 2020-05-21 | $14.27 | $14.27 | $13.56 | $13.56 | $12.78 | 2,884 |
| 2020-05-20 | $14.00 | $14.33 | $14.00 | $14.10 | $13.29 | 6,827 |
| 2020-05-19 | $14.51 | $14.51 | $14.00 | $14.00 | $13.20 | 3,506 |
| 2020-05-18 | $14.35 | $14.78 | $14.00 | $14.02 | $13.21 | 1,481 |
| 2020-05-15 | $14.75 | $14.76 | $14.75 | $14.75 | $13.90 | 546 |
| 2020-05-14 | $14.91 | $14.95 | $14.53 | $14.55 | $13.71 | 1,731 |
| 2020-05-13 | $14.20 | $14.55 | $14.00 | $14.54 | $13.70 | 6,703 |
| 2020-05-12 | $14.78 | $14.78 | $14.00 | $14.10 | $13.29 | 7,381 |
| 2020-05-11 | $14.21 | $14.95 | $14.00 | $14.00 | $13.20 | 5,317 |
| 2020-05-08 | $14.75 | $16.05 | $14.75 | $14.95 | $14.09 | 2,050 |
| 2020-05-07 | $14.75 | $14.75 | $14.75 | $14.75 | $13.90 | 44 |
| 2020-05-06 | $14.90 | $14.90 | $14.33 | $14.75 | $13.90 | 2,703 |
| 2020-05-05 | $14.74 | $14.74 | $14.74 | $14.74 | $13.89 | 259 |
| 2020-05-04 | $15.20 | $15.20 | $15.20 | $15.20 | $14.33 | 8 |
| 2020-05-01 | $15.20 | $15.20 | $15.20 | $15.20 | $14.33 | 265 |
| 2020-04-30 | $15.60 | $15.60 | $15.00 | $15.20 | $14.33 | 1,172 |
| 2020-04-29 | $15.60 | $15.60 | $15.41 | $15.60 | $14.70 | 1,337 |
| 2020-04-28 | $15.60 | $15.60 | $15.60 | $15.60 | $14.70 | 212 |
| 2020-04-27 | $16.00 | $16.00 | $15.75 | $15.75 | $14.84 | 1,242 |
| 2020-04-24 | $15.25 | $15.25 | $15.25 | $15.25 | $14.37 | 592 |
| 2020-04-23 | $14.65 | $14.65 | $14.65 | $14.65 | $13.81 | 150 |
| 2020-04-22 | $14.65 | $14.65 | $14.65 | $14.65 | $13.81 | 111 |
| 2020-04-21 | $14.93 | $14.93 | $14.05 | $14.70 | $13.85 | 7,438 |
| 2020-04-20 | $14.95 | $14.95 | $14.93 | $14.93 | $14.07 | 511 |
| 2020-04-17 | $14.95 | $14.95 | $14.95 | $14.95 | $14.09 | 479 |
| 2020-04-16 | $15.38 | $15.50 | $15.38 | $15.50 | $14.61 | 1,064 |
| 2020-04-15 | $16.61 | $16.61 | $16.61 | $16.61 | $15.66 | 545 |
| 2020-04-14 | $16.60 | $16.60 | $16.60 | $16.60 | $15.65 | 428 |
| 2020-04-13 | $16.00 | $16.61 | $16.00 | $16.61 | $15.66 | 535 |
| 2020-04-09 | $14.45 | $15.63 | $14.22 | $15.63 | $14.73 | 20,603 |
| 2020-04-08 | $14.51 | $14.58 | $14.50 | $14.51 | $13.68 | 1,649 |
| 2020-04-07 | $14.00 | $14.60 | $14.00 | $14.60 | $13.76 | 1,439 |
| 2020-04-06 | $14.70 | $14.70 | $14.04 | $14.04 | $13.23 | 381 |
| 2020-04-03 | $14.89 | $14.89 | $14.89 | $14.89 | $14.03 | 191 |
| 2020-04-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.14 | 64 |
| 2020-04-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.14 | 341 |
| 2020-03-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.14 | 323 |
| 2020-03-30 | $15.15 | $15.15 | $15.13 | $15.14 | $14.27 | 1,801 |
| 2020-03-27 | $15.30 | $15.30 | $15.30 | $15.30 | $14.42 | 915 |
| 2020-03-26 | $14.13 | $15.40 | $14.13 | $15.40 | $14.51 | 983 |
| 2020-03-25 | $14.19 | $15.55 | $14.19 | $15.55 | $14.66 | 345 |
| 2020-03-24 | $15.41 | $15.41 | $15.41 | $15.41 | $14.52 | 0 |
| 2020-03-23 | $15.41 | $15.41 | $15.41 | $15.41 | $14.52 | 466 |
| 2020-03-20 | $15.14 | $15.14 | $15.14 | $15.14 | $14.27 | 102 |
| 2020-03-19 | $14.11 | $15.44 | $14.11 | $15.14 | $14.27 | 1,100 |
| 2020-03-18 | $15.80 | $15.80 | $15.73 | $15.74 | $14.84 | 2,313 |
| 2020-03-17 | $14.99 | $15.73 | $14.99 | $15.73 | $14.83 | 2,356 |
| 2020-03-16 | $16.27 | $16.32 | $15.81 | $15.81 | $14.90 | 825 |
| 2020-03-13 | $15.76 | $17.31 | $15.75 | $16.99 | $16.01 | 4,212 |
| 2020-03-12 | $14.01 | $16.99 | $14.01 | $15.74 | $14.84 | 129,166 |
| 2020-03-11 | $19.20 | $19.20 | $16.29 | $17.00 | $16.02 | 4,487 |
| 2020-03-10 | $17.95 | $17.95 | $17.95 | $17.95 | $16.92 | 100 |
| 2020-03-09 | $18.20 | $18.20 | $17.00 | $17.40 | $16.40 | 1,730 |
| 2020-03-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.10 | 0 |
| 2020-03-05 | $19.25 | $19.25 | $19.20 | $19.20 | $18.10 | 21,055 |
| 2020-03-04 | $19.25 | $19.25 | $19.25 | $19.25 | $18.14 | 31 |
| 2020-03-03 | $19.25 | $19.25 | $19.25 | $19.25 | $18.14 | 180 |
| 2020-03-02 | $19.67 | $19.99 | $19.25 | $19.25 | $18.14 | 13,032 |
| 2020-02-28 | $20.33 | $20.33 | $20.33 | $20.33 | $19.16 | 131 |
| 2020-02-27 | $20.36 | $20.38 | $20.25 | $20.33 | $19.16 | 2,561 |
| 2020-02-26 | $19.77 | $20.38 | $19.77 | $20.38 | $19.11 | 1,139 |
| 2020-02-25 | $20.00 | $20.01 | $19.97 | $19.97 | $18.72 | 3,321 |
| 2020-02-24 | $20.01 | $20.01 | $20.01 | $20.01 | $18.76 | 650 |
| 2020-02-21 | $20.21 | $20.21 | $20.21 | $20.21 | $18.95 | 104 |
| 2020-02-20 | $20.24 | $20.87 | $20.21 | $20.74 | $19.44 | 4,694 |
| 2020-02-19 | $20.28 | $20.88 | $20.28 | $20.42 | $19.14 | 4,078 |
| 2020-02-18 | $20.31 | $20.75 | $20.31 | $20.75 | $19.45 | 367 |
| 2020-02-14 | $20.99 | $20.99 | $20.99 | $20.99 | $19.68 | 29 |
| 2020-02-13 | $20.21 | $20.99 | $20.21 | $20.99 | $19.68 | 496 |
| 2020-02-12 | $20.18 | $21.00 | $20.18 | $20.94 | $19.63 | 4,239 |
| 2020-02-11 | $20.98 | $20.98 | $20.98 | $20.98 | $19.67 | 219 |
| 2020-02-10 | $20.10 | $20.33 | $20.10 | $20.25 | $18.98 | 4,960 |
| 2020-02-07 | $20.25 | $20.25 | $20.15 | $20.15 | $18.89 | 3,331 |
| 2020-02-06 | $20.25 | $20.25 | $20.18 | $20.25 | $18.98 | 4,128 |
| 2020-02-05 | $20.18 | $20.26 | $20.10 | $20.19 | $18.93 | 16,376 |
| 2020-02-04 | $20.18 | $20.18 | $20.05 | $20.18 | $18.92 | 8,993 |
| 2020-02-03 | $20.18 | $20.18 | $20.18 | $20.18 | $18.92 | 305 |
| 2020-01-31 | $20.40 | $20.50 | $20.20 | $20.40 | $19.12 | 9,320 |
| 2020-01-30 | $20.75 | $20.75 | $20.75 | $20.75 | $19.45 | 156 |
| 2020-01-29 | $20.75 | $20.75 | $20.75 | $20.75 | $19.45 | 0 |
| 2020-01-28 | $20.50 | $20.75 | $20.50 | $20.75 | $19.45 | 864 |
| 2020-01-27 | $20.10 | $20.10 | $20.10 | $20.10 | $18.84 | 468 |
| 2020-01-24 | $20.50 | $20.50 | $20.45 | $20.48 | $19.20 | 9,572 |
| 2020-01-23 | $20.50 | $20.75 | $20.50 | $20.75 | $19.45 | 803 |
| 2020-01-22 | $20.72 | $20.72 | $20.72 | $20.72 | $19.42 | 0 |
| 2020-01-21 | $20.72 | $20.72 | $20.72 | $20.72 | $19.42 | 8 |
| 2020-01-17 | $20.65 | $20.72 | $20.50 | $20.72 | $19.42 | 718 |
| 2020-01-16 | $20.50 | $21.00 | $20.50 | $20.75 | $19.45 | 802 |
| 2020-01-15 | $20.70 | $20.95 | $20.25 | $20.90 | $19.59 | 4,180 |
| 2020-01-14 | $20.50 | $21.38 | $20.50 | $21.38 | $20.04 | 834 |
| 2020-01-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.69 | 2 |
| 2020-01-10 | $20.27 | $21.00 | $20.27 | $21.00 | $19.69 | 621 |
| 2020-01-09 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 1,023 |
| 2020-01-08 | $20.63 | $20.63 | $20.63 | $20.63 | $19.34 | 24 |
| 2020-01-07 | $20.54 | $21.15 | $20.50 | $20.63 | $19.34 | 1,659 |
| 2020-01-06 | $21.40 | $21.40 | $21.40 | $21.40 | $20.06 | 19 |
| 2020-01-03 | $21.40 | $21.40 | $21.40 | $21.40 | $20.06 | 0 |
| 2020-01-02 | $21.40 | $21.40 | $21.40 | $21.40 | $20.06 | 2 |
| 2019-12-31 | $21.28 | $21.40 | $21.00 | $21.40 | $20.06 | 2,630 |
| 2019-12-30 | $20.98 | $21.45 | $20.50 | $21.45 | $20.11 | 3,069 |
| 2019-12-27 | $20.98 | $20.98 | $20.98 | $20.98 | $19.67 | 41 |
| 2019-12-26 | $20.98 | $20.98 | $20.98 | $20.98 | $19.67 | 0 |
| 2019-12-24 | $20.72 | $20.98 | $20.72 | $20.98 | $19.67 | 203 |
| 2019-12-23 | $21.00 | $21.45 | $20.80 | $21.45 | $20.11 | 2,335 |
| 2019-12-20 | $20.62 | $21.11 | $20.61 | $21.11 | $19.79 | 5,988 |
| 2019-12-19 | $20.50 | $21.00 | $20.50 | $20.62 | $19.33 | 747 |
| 2019-12-18 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 1,776 |
| 2019-12-17 | $20.50 | $20.50 | $20.50 | $20.50 | $19.22 | 267 |
| 2019-12-16 | $20.40 | $20.50 | $20.01 | $20.01 | $18.76 | 6,173 |
| 2019-12-13 | $20.16 | $20.40 | $20.02 | $20.40 | $19.12 | 2,573 |
| 2019-12-12 | $20.20 | $20.40 | $20.20 | $20.40 | $19.12 | 213 |
| 2019-12-11 | $20.12 | $20.40 | $20.12 | $20.40 | $19.12 | 794 |
| 2019-12-10 | $20.30 | $20.30 | $20.30 | $20.30 | $19.03 | 107 |
| 2019-12-09 | $20.00 | $20.00 | $20.00 | $20.00 | $18.75 | 92 |
| 2019-12-06 | $20.32 | $20.32 | $19.80 | $20.00 | $18.75 | 1,891 |
| 2019-12-05 | $19.77 | $19.77 | $19.77 | $19.77 | $18.53 | 65 |
| 2019-12-04 | $19.77 | $20.00 | $19.77 | $19.77 | $18.53 | 5,583 |
| 2019-12-03 | $19.56 | $20.10 | $19.56 | $19.68 | $18.45 | 894 |
| 2019-12-02 | $19.65 | $20.50 | $19.65 | $20.25 | $18.98 | 1,167 |
| 2019-11-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.75 | 0 |
| 2019-11-27 | $19.46 | $20.00 | $19.39 | $20.00 | $18.75 | 3,654 |
| 2019-11-26 | $19.89 | $20.00 | $19.55 | $20.00 | $18.66 | 4,141 |
| 2019-11-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.66 | 151 |
| 2019-11-22 | $19.46 | $20.00 | $19.37 | $20.00 | $18.66 | 4,501 |
| 2019-11-21 | $19.61 | $20.00 | $19.25 | $19.40 | $18.10 | 3,920 |
| 2019-11-20 | $19.25 | $19.25 | $19.25 | $19.25 | $17.96 | 1,794 |
| 2019-11-19 | $19.59 | $19.75 | $19.43 | $19.70 | $18.38 | 4,705 |
| 2019-11-18 | $19.75 | $19.75 | $19.75 | $19.75 | $18.43 | 81 |
| 2019-11-15 | $19.75 | $19.75 | $19.75 | $19.75 | $18.43 | 98 |
| 2019-11-14 | $19.25 | $19.75 | $19.25 | $19.75 | $18.43 | 815 |
| 2019-11-13 | $19.45 | $19.45 | $19.45 | $19.45 | $18.15 | 2 |
| 2019-11-12 | $19.45 | $19.45 | $19.45 | $19.45 | $18.15 | 5 |
| 2019-11-11 | $19.75 | $19.75 | $18.72 | $19.45 | $18.15 | 1,495 |
| 2019-11-08 | $19.60 | $19.60 | $19.60 | $19.60 | $18.29 | 252 |
| 2019-11-07 | $19.58 | $19.58 | $19.58 | $19.58 | $18.27 | 20 |
| 2019-11-06 | $19.72 | $19.75 | $18.90 | $19.58 | $18.27 | 2,398 |
| 2019-11-05 | $19.74 | $19.74 | $19.74 | $19.74 | $18.42 | 0 |
| 2019-11-04 | $19.74 | $19.74 | $19.74 | $19.74 | $18.42 | 0 |
| 2019-11-01 | $18.52 | $19.74 | $18.52 | $19.74 | $18.42 | 200 |
| 2019-10-31 | $19.74 | $19.74 | $19.74 | $19.74 | $18.42 | 273 |
| 2019-10-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.73 | 0 |
| 2019-10-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.73 | 192 |
| 2019-10-28 | $19.01 | $19.01 | $19.01 | $19.01 | $17.74 | 297 |
| 2019-10-25 | $19.00 | $19.73 | $19.00 | $19.00 | $17.73 | 14,917 |
| 2019-10-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.73 | 97 |
| 2019-10-23 | $18.50 | $19.00 | $18.50 | $19.00 | $17.73 | 2,899 |
| 2019-10-22 | $18.90 | $18.90 | $18.90 | $18.90 | $17.64 | 0 |
| 2019-10-21 | $18.90 | $18.90 | $18.90 | $18.90 | $17.64 | 235 |
| 2019-10-18 | $18.33 | $18.90 | $18.33 | $18.90 | $17.64 | 324 |
| 2019-10-17 | $18.31 | $18.76 | $18.31 | $18.75 | $17.50 | 1,645 |
| 2019-10-16 | $18.90 | $18.90 | $18.80 | $18.80 | $17.54 | 440 |
| 2019-10-15 | $18.45 | $18.58 | $18.45 | $18.58 | $17.34 | 508 |
| 2019-10-14 | $18.55 | $18.55 | $18.55 | $18.55 | $17.31 | 200 |
| 2019-10-11 | $18.44 | $18.44 | $18.44 | $18.44 | $17.21 | 9 |
| 2019-10-10 | $18.44 | $18.44 | $18.44 | $18.44 | $17.21 | 203 |
| 2019-10-09 | $18.75 | $19.75 | $18.75 | $19.01 | $17.74 | 1,842 |
| 2019-10-08 | $18.30 | $18.30 | $18.30 | $18.30 | $17.08 | 124 |
| 2019-10-07 | $18.36 | $18.36 | $18.36 | $18.36 | $17.13 | 283 |
| 2019-10-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.27 | 86 |
| 2019-10-03 | $18.68 | $18.68 | $18.50 | $18.50 | $17.27 | 457 |
| 2019-10-02 | $18.99 | $18.99 | $18.99 | $18.99 | $17.72 | 1 |
| 2019-10-01 | $18.86 | $18.99 | $18.37 | $18.99 | $17.72 | 734 |
| 2019-09-30 | $18.35 | $18.35 | $18.35 | $18.35 | $17.13 | 121 |
| 2019-09-27 | $18.50 | $18.50 | $18.35 | $18.35 | $17.13 | 484 |
| 2019-09-26 | $18.25 | $18.99 | $18.25 | $18.30 | $17.08 | 42,000 |
| 2019-09-25 | $18.25 | $18.33 | $16.74 | $18.10 | $16.89 | 26,937 |
| 2019-09-24 | $18.60 | $18.85 | $18.25 | $18.50 | $17.27 | 13,737 |
| 2019-09-23 | $19.00 | $19.34 | $18.53 | $18.53 | $17.29 | 2,162 |
| 2019-09-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.73 | 1,984 |
| 2019-09-19 | $18.25 | $18.60 | $18.25 | $18.55 | $17.31 | 5,030 |
| 2019-09-18 | $18.61 | $18.79 | $18.61 | $18.61 | $17.37 | 1,157 |
| 2019-09-17 | $18.25 | $18.56 | $18.25 | $18.56 | $17.32 | 498 |
| 2019-09-16 | $18.37 | $18.37 | $18.37 | $18.37 | $17.14 | 425 |
| 2019-09-13 | $19.00 | $19.01 | $19.00 | $19.01 | $17.74 | 733 |
| 2019-09-12 | $18.26 | $18.26 | $18.26 | $18.26 | $17.04 | 154 |
| 2019-09-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.73 | 188 |
| 2019-09-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.73 | 0 |
| 2019-09-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.73 | 0 |
| 2019-09-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.73 | 172 |
| 2019-09-05 | $18.19 | $18.30 | $17.75 | $18.07 | $16.86 | 4,728 |
| 2019-09-04 | $17.80 | $18.30 | $17.66 | $17.82 | $16.63 | 11,492 |
| 2019-09-03 | $18.60 | $18.60 | $18.60 | $18.60 | $17.36 | 146 |
| 2019-08-30 | $18.60 | $18.60 | $18.60 | $18.60 | $17.36 | 419 |
| 2019-08-29 | $20.41 | $20.41 | $20.41 | $20.41 | $19.05 | 25 |
| 2019-08-28 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2019-08-27 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2019-08-26 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 184 |
| 2019-08-23 | $18.00 | $18.99 | $17.50 | $18.99 | $17.64 | 1,256 |
| 2019-08-22 | $18.30 | $18.30 | $17.51 | $17.51 | $16.27 | 1,185 |
| 2019-08-21 | $18.24 | $18.24 | $18.24 | $18.24 | $16.95 | 233 |
| 2019-08-20 | $18.07 | $18.07 | $18.07 | $18.07 | $16.79 | 126 |
| 2019-08-19 | $18.07 | $18.07 | $18.07 | $18.07 | $16.79 | 172 |
| 2019-08-16 | $19.00 | $19.00 | $18.88 | $18.88 | $17.54 | 674 |
| 2019-08-15 | $18.52 | $18.52 | $18.52 | $18.52 | $17.21 | 338 |
| 2019-08-14 | $17.81 | $19.00 | $17.79 | $19.00 | $17.65 | 1,100 |
| 2019-08-13 | $17.81 | $19.00 | $17.79 | $19.00 | $17.65 | 1,076 |
| 2019-08-12 | $19.49 | $19.49 | $17.56 | $17.56 | $16.32 | 225 |
| 2019-08-09 | $17.94 | $17.94 | $17.94 | $17.94 | $16.67 | 51 |
| 2019-08-08 | $17.94 | $17.94 | $17.94 | $17.94 | $16.67 | 634 |
| 2019-08-07 | $18.50 | $18.50 | $17.59 | $18.50 | $17.19 | 6,439 |
| 2019-08-06 | $18.82 | $18.83 | $18.80 | $18.80 | $17.47 | 3,011 |
| 2019-08-05 | $18.71 | $19.04 | $18.71 | $18.79 | $17.46 | 2,111 |
| 2019-08-02 | $18.96 | $18.96 | $18.96 | $18.96 | $17.62 | 17 |
| 2019-08-01 | $18.96 | $18.96 | $18.96 | $18.96 | $17.62 | 768 |
| 2019-07-31 | $19.60 | $19.75 | $19.50 | $19.50 | $18.12 | 2,976 |
| 2019-07-30 | $19.75 | $19.75 | $19.05 | $19.50 | $18.12 | 949 |
| 2019-07-29 | $19.60 | $19.60 | $19.05 | $19.05 | $17.70 | 1,229 |
| 2019-07-26 | $19.30 | $19.30 | $19.30 | $19.30 | $17.93 | 39 |
| 2019-07-25 | $19.30 | $19.30 | $19.30 | $19.30 | $17.93 | 53 |
| 2019-07-24 | $19.40 | $19.50 | $19.25 | $19.30 | $17.93 | 5,737 |
| 2019-07-23 | $19.50 | $19.66 | $19.46 | $19.50 | $18.12 | 6,399 |
| 2019-07-22 | $19.31 | $19.50 | $19.16 | $19.50 | $18.12 | 1,594 |
| 2019-07-19 | $19.31 | $19.31 | $19.31 | $19.31 | $17.94 | 226 |
| 2019-07-18 | $19.60 | $19.60 | $19.31 | $19.50 | $18.12 | 1,271 |
| 2019-07-17 | $19.41 | $19.50 | $19.41 | $19.41 | $18.03 | 732 |
| 2019-07-16 | $19.48 | $19.48 | $19.48 | $19.48 | $18.10 | 104 |
| 2019-07-15 | $19.48 | $19.48 | $19.48 | $19.48 | $18.10 | 87 |
| 2019-07-12 | $19.48 | $19.48 | $19.48 | $19.48 | $18.10 | 725 |
| 2019-07-11 | $20.50 | $20.50 | $20.09 | $20.09 | $18.67 | 1,265 |
| 2019-07-10 | $20.10 | $20.99 | $20.10 | $20.50 | $19.05 | 1,716 |
| 2019-07-09 | $20.25 | $20.25 | $20.25 | $20.25 | $18.82 | 328 |
| 2019-07-08 | $20.10 | $20.34 | $20.10 | $20.32 | $18.88 | 2,453 |
| 2019-07-05 | $20.10 | $20.50 | $20.00 | $20.49 | $19.04 | 5,229 |
| 2019-07-03 | $20.49 | $20.49 | $20.49 | $20.49 | $19.04 | 100 |
| 2019-07-02 | $20.79 | $20.79 | $20.49 | $20.49 | $19.04 | 650 |
| 2019-07-01 | $20.60 | $21.40 | $20.60 | $21.05 | $19.56 | 6,752 |
| 2019-06-28 | $22.33 | $22.33 | $20.20 | $20.35 | $18.91 | 10,258 |
| 2019-06-27 | $21.50 | $22.14 | $21.50 | $21.75 | $20.21 | 1,628 |
| 2019-06-26 | $21.73 | $21.88 | $20.91 | $21.47 | $19.95 | 3,688 |
| 2019-06-25 | $20.47 | $22.25 | $19.73 | $21.68 | $20.14 | 4,453 |
| 2019-06-24 | $21.80 | $21.90 | $19.90 | $20.47 | $19.02 | 11,951 |
| 2019-06-21 | $22.01 | $22.68 | $20.91 | $21.07 | $19.58 | 31,222 |
| 2019-06-20 | $23.40 | $23.50 | $22.05 | $22.38 | $20.79 | 58,885 |
| 2019-06-19 | $23.00 | $24.55 | $22.98 | $23.48 | $21.81 | 37,148 |
| 2019-06-18 | $21.43 | $23.77 | $20.21 | $23.25 | $21.60 | 20,711 |
| 2019-06-17 | $20.88 | $21.18 | $20.58 | $21.18 | $19.68 | 33,323 |
| 2019-06-14 | $20.73 | $20.73 | $20.23 | $20.73 | $19.26 | 455 |
| 2019-06-13 | $21.10 | $21.10 | $20.00 | $20.00 | $18.58 | 661 |
| 2019-06-12 | $20.20 | $20.20 | $20.20 | $20.20 | $18.77 | 328 |
| 2019-06-11 | $21.00 | $21.00 | $20.75 | $20.75 | $19.28 | 7,746 |
| 2019-06-10 | $21.18 | $21.18 | $21.18 | $21.18 | $19.68 | 118 |
| 2019-06-07 | $20.79 | $20.79 | $20.79 | $20.79 | $19.32 | 3 |
| 2019-06-06 | $19.86 | $20.79 | $19.86 | $20.79 | $19.32 | 1,104 |
| 2019-06-05 | $20.75 | $20.75 | $20.75 | $20.75 | $19.28 | 48 |
| 2019-06-04 | $20.29 | $20.75 | $20.29 | $20.75 | $19.28 | 2,132 |
| 2019-06-03 | $20.75 | $20.75 | $20.75 | $20.75 | $19.28 | 0 |
| 2019-05-31 | $19.25 | $20.75 | $19.25 | $20.75 | $19.28 | 689 |
| 2019-05-30 | $20.76 | $20.76 | $20.76 | $20.76 | $19.29 | 80 |
| 2019-05-29 | $20.85 | $20.85 | $20.85 | $20.85 | $19.29 | 20 |
| 2019-05-28 | $20.85 | $20.85 | $20.85 | $20.85 | $19.29 | 1 |
| 2019-05-24 | $20.35 | $20.85 | $20.35 | $20.85 | $19.29 | 230 |
| 2019-05-23 | $20.75 | $20.75 | $20.75 | $20.75 | $19.20 | 6 |
| 2019-05-22 | $20.21 | $20.85 | $20.21 | $20.75 | $19.20 | 8,702 |
| 2019-05-21 | $20.95 | $20.95 | $20.95 | $20.95 | $19.38 | 1,000 |
| 2019-05-20 | $20.95 | $21.22 | $20.95 | $21.22 | $19.63 | 3,846 |
| 2019-05-17 | $20.24 | $21.22 | $20.24 | $21.22 | $19.63 | 273 |
| 2019-05-16 | $21.27 | $21.27 | $21.27 | $21.27 | $19.68 | 45 |
| 2019-05-15 | $21.27 | $21.27 | $21.27 | $21.27 | $19.68 | 1 |
| 2019-05-14 | $21.27 | $21.27 | $21.27 | $21.27 | $19.67 | 4 |
| 2019-05-13 | $21.27 | $21.27 | $21.27 | $21.27 | $19.68 | 0 |
| 2019-05-10 | $21.57 | $21.57 | $21.27 | $21.27 | $19.68 | 362 |
| 2019-05-09 | $21.00 | $21.00 | $20.61 | $20.61 | $19.07 | 1,855 |
| 2019-05-08 | $21.52 | $21.52 | $21.52 | $21.52 | $19.91 | 2 |
| 2019-05-07 | $21.52 | $21.52 | $21.52 | $21.52 | $19.91 | 300 |
| 2019-05-06 | $22.24 | $22.24 | $22.24 | $22.24 | $20.58 | 15 |
| 2019-05-03 | $21.91 | $22.24 | $21.91 | $22.24 | $20.58 | 601 |
| 2019-05-02 | $22.15 | $22.15 | $22.15 | $22.15 | $20.49 | 160 |
| 2019-05-01 | $20.50 | $22.25 | $20.50 | $22.25 | $20.58 | 645 |
| 2019-04-30 | $22.25 | $22.25 | $22.25 | $22.25 | $20.58 | 241 |
| 2019-04-29 | $22.25 | $22.25 | $22.25 | $22.25 | $20.58 | 100 |
| 2019-04-26 | $22.25 | $22.25 | $22.25 | $22.25 | $20.58 | 100 |
| 2019-04-25 | $21.46 | $21.46 | $21.46 | $21.46 | $19.85 | 301 |
| 2019-04-24 | $22.25 | $22.25 | $22.21 | $22.25 | $20.58 | 1,034 |
| 2019-04-23 | $31.00 | $31.00 | $21.82 | $22.20 | $20.54 | 6,346 |
| 2019-04-22 | $21.75 | $21.75 | $21.75 | $21.75 | $20.12 | 130 |
| 2019-04-18 | $21.50 | $21.50 | $21.50 | $21.50 | $19.89 | 143 |
| 2019-04-17 | $20.25 | $21.99 | $20.25 | $21.50 | $19.89 | 7,371 |
| 2019-04-15 | $20.25 | $20.25 | $20.25 | $20.25 | $18.73 | 0 |
| 2019-04-12 | $19.50 | $20.25 | $19.50 | $20.25 | $18.73 | 1,600 |
| 2019-04-11 | $20.20 | $20.20 | $20.20 | $20.20 | $18.69 | 0 |
| 2019-04-10 | $20.20 | $20.20 | $20.20 | $20.20 | $18.69 | 85 |
| 2019-04-09 | $20.20 | $20.20 | $20.20 | $20.20 | $18.69 | 13 |
| 2019-04-08 | $20.20 | $20.20 | $20.20 | $20.20 | $18.69 | 0 |
| 2019-04-05 | $20.20 | $20.20 | $20.20 | $20.20 | $18.69 | 0 |
| 2019-04-04 | $20.20 | $20.20 | $20.20 | $20.20 | $18.69 | 0 |
| 2019-04-03 | $20.20 | $20.20 | $20.20 | $20.20 | $18.69 | 0 |
| 2019-04-02 | $20.20 | $20.20 | $20.20 | $20.20 | $18.69 | 0 |
| 2019-04-01 | $20.20 | $20.20 | $20.20 | $20.20 | $18.69 | 0 |
| 2019-03-29 | $20.20 | $20.20 | $20.20 | $20.20 | $18.69 | 0 |
| 2019-03-28 | $19.36 | $20.20 | $19.36 | $20.20 | $18.69 | 800 |
| 2019-03-27 | $20.20 | $20.20 | $20.20 | $20.20 | $18.69 | 0 |
| 2019-03-26 | $20.20 | $20.20 | $20.20 | $20.20 | $18.69 | 0 |
| 2019-03-25 | $20.20 | $20.20 | $20.20 | $20.20 | $18.69 | 100 |
| 2019-03-22 | $19.75 | $19.75 | $19.50 | $19.75 | $18.27 | 404 |
| 2019-03-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.50 | 100 |
| 2019-03-20 | $20.00 | $20.00 | $20.00 | $20.00 | $18.50 | 0 |
| 2019-03-18 | $20.00 | $20.00 | $20.00 | $20.00 | $18.50 | 502 |
| 2019-03-15 | $20.00 | $20.20 | $20.00 | $20.20 | $18.69 | 625 |
| 2019-03-14 | $19.65 | $19.99 | $19.30 | $19.99 | $18.49 | 1,613 |
| 2019-03-13 | $20.00 | $20.00 | $20.00 | $20.00 | $18.50 | 85 |
| 2019-03-12 | $20.00 | $20.00 | $20.00 | $20.00 | $18.50 | 200 |
| 2019-03-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.50 | 0 |
| 2019-03-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.50 | 0 |
| 2019-03-07 | $20.10 | $20.10 | $19.99 | $20.00 | $18.50 | 600 |
| 2019-03-06 | $20.25 | $20.25 | $20.10 | $20.10 | $18.60 | 2,000 |
| 2019-03-05 | $20.25 | $20.25 | $20.25 | $20.25 | $18.73 | 0 |
| 2019-03-04 | $20.25 | $20.25 | $20.25 | $20.25 | $18.73 | 3,212 |
| 2019-03-01 | $20.25 | $20.25 | $20.25 | $20.25 | $18.73 | 0 |
| 2019-02-28 | $20.00 | $20.25 | $19.60 | $20.25 | $18.73 | 790 |
| 2019-02-27 | $20.25 | $20.25 | $20.25 | $20.25 | $18.65 | 0 |
| 2019-02-26 | $20.25 | $20.25 | $20.25 | $20.25 | $18.65 | 0 |
| 2019-02-25 | $20.10 | $20.25 | $20.05 | $20.25 | $18.65 | 3,200 |
| 2019-02-22 | $20.32 | $20.32 | $20.15 | $20.15 | $18.56 | 300 |
| 2019-02-21 | $19.95 | $20.00 | $19.80 | $20.00 | $18.42 | 6,443 |
| 2019-02-20 | $19.95 | $19.95 | $19.95 | $19.95 | $18.37 | 16 |
| 2019-02-19 | $19.50 | $19.95 | $19.50 | $19.95 | $18.37 | 600 |
| 2019-02-15 | $19.55 | $19.95 | $19.55 | $19.95 | $18.37 | 12,885 |
| 2019-02-14 | $19.55 | $19.55 | $19.55 | $19.55 | $18.01 | 0 |
| 2019-02-13 | $19.55 | $19.55 | $19.55 | $19.55 | $18.01 | 0 |
| 2019-02-12 | $19.55 | $19.55 | $19.55 | $19.55 | $18.01 | 0 |
| 2019-02-11 | $19.25 | $19.55 | $19.25 | $19.55 | $18.01 | 620 |
| 2019-02-08 | $19.45 | $19.45 | $19.45 | $19.45 | $17.91 | 10,096 |
| 2019-02-07 | $19.45 | $19.45 | $19.45 | $19.45 | $17.91 | 96 |
| 2019-02-06 | $19.45 | $19.45 | $19.45 | $19.45 | $17.91 | 0 |
| 2019-02-05 | $19.45 | $19.45 | $19.45 | $19.45 | $17.91 | 5,000 |
| 2019-02-04 | $19.50 | $19.50 | $19.45 | $19.45 | $17.91 | 8,883 |
| 2019-02-01 | $19.00 | $19.50 | $18.82 | $19.49 | $17.95 | 13,982 |
| 2019-01-31 | $19.50 | $19.50 | $19.50 | $19.50 | $17.96 | 100 |
| 2019-01-30 | $19.50 | $19.50 | $19.50 | $19.50 | $17.96 | 0 |
| 2019-01-29 | $19.50 | $19.50 | $19.25 | $19.50 | $17.96 | 3,600 |
| 2019-01-28 | $19.25 | $19.25 | $19.25 | $19.25 | $17.73 | 193 |
| 2019-01-25 | $19.25 | $19.25 | $19.25 | $19.25 | $17.73 | 700 |
| 2019-01-24 | $19.25 | $19.25 | $19.25 | $19.25 | $17.73 | 0 |
| 2019-01-23 | $19.00 | $19.25 | $19.00 | $19.25 | $17.73 | 4,273 |
| 2019-01-18 | $18.35 | $19.00 | $18.35 | $19.00 | $17.50 | 1,495 |
| 2019-01-17 | $18.20 | $18.20 | $18.20 | $18.20 | $16.76 | 1,256 |
| 2019-01-16 | $18.10 | $18.10 | $18.10 | $18.10 | $16.67 | 0 |
| 2019-01-15 | $18.25 | $18.25 | $18.10 | $18.10 | $16.67 | 600 |
| 2019-01-14 | $18.40 | $18.40 | $18.40 | $18.40 | $16.95 | 123 |
| 2019-01-11 | $18.30 | $18.30 | $18.30 | $18.30 | $16.86 | 0 |
| 2019-01-10 | $18.08 | $18.30 | $18.08 | $18.30 | $16.86 | 600 |
| 2019-01-09 | $18.30 | $18.30 | $18.30 | $18.30 | $16.86 | 200 |
| 2019-01-08 | $18.09 | $18.09 | $18.09 | $18.09 | $16.66 | 100 |
| 2019-01-07 | $18.40 | $18.40 | $18.01 | $18.09 | $16.66 | 1,905 |
| 2019-01-04 | $18.40 | $19.00 | $18.40 | $19.00 | $17.50 | 2,039 |
| 2019-01-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.04 | 500 |
| 2018-12-31 | $19.50 | $19.50 | $19.40 | $19.40 | $17.87 | 13,645 |
| 2018-12-28 | $18.68 | $19.00 | $18.67 | $19.00 | $17.50 | 900 |
| 2018-12-27 | $18.25 | $18.25 | $18.25 | $18.25 | $16.81 | 500 |
| 2018-12-26 | $18.00 | $18.00 | $18.00 | $18.00 | $16.58 | 0 |
| 2018-12-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.58 | 0 |
| 2018-12-21 | $18.15 | $18.15 | $17.61 | $18.00 | $16.58 | 1,400 |
| 2018-12-20 | $18.31 | $18.31 | $18.31 | $18.31 | $16.86 | 142 |
| 2018-12-18 | $18.94 | $18.94 | $18.94 | $18.94 | $17.44 | 200 |
| 2018-12-17 | $18.18 | $18.18 | $18.18 | $18.18 | $16.74 | 101 |
| 2018-12-14 | $18.40 | $18.99 | $18.16 | $18.99 | $17.49 | 932 |
| 2018-12-13 | $18.41 | $18.41 | $18.41 | $18.41 | $16.96 | 108 |
| 2018-12-12 | $18.35 | $18.50 | $18.35 | $18.50 | $17.04 | 7,720 |
| 2018-12-11 | $18.93 | $18.93 | $18.41 | $18.45 | $16.99 | 2,775 |
| 2018-12-10 | $19.20 | $19.20 | $18.50 | $18.50 | $17.04 | 5,050 |
| 2018-12-07 | $19.35 | $19.35 | $19.35 | $19.35 | $17.82 | 0 |
| 2018-12-06 | $19.35 | $19.35 | $19.35 | $19.35 | $17.82 | 2,879 |
| 2018-12-04 | $19.30 | $19.35 | $19.30 | $19.35 | $17.82 | 2,121 |
| 2018-12-03 | $19.30 | $19.30 | $19.30 | $19.30 | $17.78 | 314 |
| 2018-11-30 | $19.30 | $19.35 | $19.30 | $19.35 | $17.82 | 1,493 |
| 2018-11-29 | $19.25 | $19.25 | $19.25 | $19.25 | $17.73 | 0 |
| 2018-11-28 | $19.25 | $19.25 | $19.25 | $19.25 | $17.68 | 0 |
| 2018-11-27 | $19.32 | $19.32 | $19.25 | $19.25 | $17.68 | 4,244 |
| 2018-11-26 | $19.45 | $19.45 | $19.32 | $19.32 | $17.75 | 4,198 |
| 2018-11-21 | $19.35 | $19.35 | $19.35 | $19.35 | $17.78 | 0 |
| 2018-11-20 | $19.30 | $19.35 | $19.05 | $19.35 | $17.78 | 1,368 |
| 2018-11-19 | $19.35 | $19.35 | $19.30 | $19.30 | $17.73 | 1,400 |
| 2018-11-16 | $19.35 | $19.35 | $19.35 | $19.35 | $17.78 | 0 |
| 2018-11-15 | $19.32 | $19.40 | $19.32 | $19.35 | $17.78 | 28,978 |
| 2018-11-14 | $19.30 | $19.45 | $19.30 | $19.45 | $17.87 | 761 |
| 2018-11-13 | $19.26 | $19.49 | $19.25 | $19.49 | $17.90 | 6,000 |
| 2018-11-12 | $19.36 | $19.36 | $19.30 | $19.30 | $17.73 | 869 |
| 2018-11-09 | $19.70 | $19.80 | $19.45 | $19.45 | $17.87 | 2,578 |
| 2018-11-08 | $19.64 | $19.64 | $19.64 | $19.64 | $18.04 | 100 |
| 2018-11-07 | $19.55 | $19.55 | $19.55 | $19.55 | $17.96 | 0 |
| 2018-11-06 | $19.68 | $19.70 | $19.55 | $19.55 | $17.96 | 10,388 |
| 2018-11-05 | $19.70 | $19.70 | $19.70 | $19.70 | $18.10 | 0 |
| 2018-11-02 | $19.70 | $19.70 | $19.70 | $19.70 | $18.10 | 0 |
| 2018-11-01 | $19.70 | $19.70 | $19.70 | $19.70 | $18.10 | 0 |
| 2018-10-31 | $19.75 | $19.75 | $19.55 | $19.70 | $18.10 | 1,482 |
| 2018-10-30 | $19.75 | $19.75 | $19.75 | $19.75 | $18.14 | 941 |
| 2018-10-29 | $19.75 | $19.77 | $19.75 | $19.75 | $18.14 | 2,100 |
| 2018-10-26 | $19.80 | $19.80 | $19.75 | $19.75 | $18.14 | 1,100 |
| 2018-10-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.37 | 0 |
| 2018-10-24 | $19.75 | $20.00 | $19.75 | $20.00 | $18.37 | 10,200 |
| 2018-10-23 | $19.75 | $20.05 | $19.75 | $20.05 | $18.42 | 1,800 |
| 2018-10-22 | $20.25 | $20.25 | $19.95 | $20.00 | $18.37 | 14,039 |
| 2018-10-19 | $20.30 | $20.30 | $20.30 | $20.30 | $18.65 | 0 |
| 2018-10-18 | $20.26 | $20.30 | $20.26 | $20.30 | $18.65 | 4,976 |
| 2018-10-17 | $20.70 | $20.70 | $20.70 | $20.70 | $19.02 | 515 |
| 2018-10-16 | $20.90 | $20.95 | $20.10 | $20.75 | $19.06 | 5,539 |
| 2018-10-15 | $21.20 | $21.20 | $20.90 | $20.90 | $19.20 | 1,045 |
| 2018-10-12 | $21.37 | $21.37 | $21.25 | $21.25 | $19.52 | 2,141 |
| 2018-10-11 | $21.35 | $21.35 | $21.30 | $21.35 | $19.61 | 3,676 |
| 2018-10-10 | $21.35 | $21.40 | $21.35 | $21.35 | $19.61 | 4,034 |
| 2018-10-09 | $21.35 | $21.35 | $21.35 | $21.35 | $19.61 | 530 |
| 2018-10-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.21 | 250 |
| 2018-10-05 | $21.45 | $21.45 | $21.45 | $21.45 | $19.71 | 515 |
| 2018-10-04 | $21.45 | $21.45 | $21.45 | $21.45 | $19.71 | 0 |
| 2018-10-03 | $21.30 | $21.45 | $21.30 | $21.45 | $19.71 | 75,123 |
| 2018-10-02 | $21.50 | $21.50 | $21.30 | $21.30 | $19.57 | 600 |
| 2018-10-01 | $21.70 | $21.70 | $21.45 | $21.45 | $19.71 | 300 |
| 2018-09-28 | $21.70 | $21.70 | $21.50 | $21.50 | $19.75 | 15,300 |
| 2018-09-27 | $21.80 | $21.80 | $21.80 | $21.80 | $20.03 | 0 |
| 2018-09-26 | $21.80 | $21.80 | $21.80 | $21.80 | $20.03 | 1,700 |
| 2018-09-25 | $22.00 | $22.00 | $21.80 | $21.80 | $20.03 | 300 |
| 2018-09-24 | $21.75 | $21.75 | $21.75 | $21.75 | $19.98 | 10 |
| 2018-09-21 | $22.05 | $22.05 | $21.75 | $21.75 | $19.98 | 555 |
| 2018-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.21 | 292 |
| 2018-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.21 | 18 |
| 2018-09-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.21 | 0 |
| 2018-09-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.21 | 200 |
| 2018-09-14 | $21.62 | $21.62 | $21.62 | $21.62 | $19.86 | 104 |
| 2018-09-13 | $21.62 | $21.62 | $21.62 | $21.62 | $19.86 | 6 |
| 2018-09-12 | $21.62 | $21.62 | $21.62 | $21.62 | $19.86 | 63 |
| 2018-09-11 | $21.50 | $21.90 | $21.50 | $21.62 | $19.86 | 2,733 |
| 2018-09-10 | $21.75 | $21.75 | $21.70 | $21.70 | $19.93 | 1,494 |
| 2018-09-07 | $21.70 | $21.75 | $21.70 | $21.75 | $19.98 | 18,300 |
| 2018-09-06 | $21.65 | $21.65 | $21.65 | $21.65 | $19.89 | 2,100 |
| 2018-09-05 | $21.60 | $21.60 | $21.45 | $21.50 | $19.75 | 2,200 |
| 2018-09-04 | $21.60 | $21.60 | $21.60 | $21.60 | $19.84 | 15,000 |
| 2018-08-31 | $21.75 | $21.75 | $21.75 | $21.75 | $19.98 | 64 |
| 2018-08-30 | $21.25 | $21.75 | $21.25 | $21.75 | $19.98 | 300 |
| 2018-08-29 | $21.75 | $21.75 | $21.75 | $21.75 | $19.93 | 200 |
| 2018-08-28 | $21.25 | $21.25 | $21.25 | $21.25 | $19.48 | 600 |
| 2018-08-27 | $21.75 | $21.75 | $21.75 | $21.75 | $19.93 | 560 |
| 2018-08-24 | $21.75 | $21.75 | $21.75 | $21.75 | $19.93 | 0 |
| 2018-08-23 | $21.75 | $21.75 | $21.75 | $21.75 | $19.93 | 56 |
| 2018-08-22 | $22.00 | $22.00 | $21.75 | $21.75 | $19.93 | 2,634 |
| 2018-08-21 | $21.95 | $21.95 | $21.95 | $21.95 | $20.12 | 0 |
| 2018-08-20 | $21.95 | $21.95 | $21.95 | $21.95 | $20.12 | 0 |
| 2018-08-17 | $21.95 | $21.95 | $21.95 | $21.95 | $20.12 | 452 |
| 2018-08-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.16 | 0 |
| 2018-08-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.16 | 0 |
| 2018-08-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.16 | 0 |
| 2018-08-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.16 | 801 |
| 2018-08-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.16 | 100 |
| 2018-08-09 | $21.95 | $21.95 | $21.95 | $21.95 | $20.12 | 0 |
| 2018-08-08 | $21.95 | $21.95 | $21.95 | $21.95 | $20.12 | 229 |
| 2018-08-07 | $21.95 | $21.95 | $21.95 | $21.95 | $20.12 | 100 |
| 2018-08-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.16 | 600 |
| 2018-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $20.16 | 1,560 |
| 2018-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.16 | 100 |
| 2018-08-01 | $22.00 | $22.00 | $22.00 | $22.00 | $20.16 | 200 |
| 2018-07-31 | $22.50 | $22.50 | $22.00 | $22.00 | $20.16 | 1,675 |
| 2018-07-30 | $22.50 | $22.50 | $22.50 | $22.50 | $20.62 | 48 |
| 2018-07-27 | $23.00 | $23.00 | $22.50 | $22.50 | $20.62 | 680 |
| 2018-07-26 | $22.00 | $23.50 | $22.00 | $23.50 | $21.54 | 1,100 |
| 2018-07-25 | $21.75 | $21.75 | $21.75 | $21.75 | $19.93 | 300 |
| 2018-07-24 | $21.49 | $21.49 | $21.49 | $21.49 | $19.70 | 200 |
| 2018-07-23 | $21.50 | $21.50 | $21.50 | $21.50 | $19.71 | 0 |
| 2018-07-20 | $21.50 | $21.50 | $21.50 | $21.50 | $19.71 | 11 |
| 2018-07-19 | $21.50 | $21.50 | $21.50 | $21.50 | $19.71 | 13 |
| 2018-07-18 | $21.50 | $21.50 | $21.50 | $21.50 | $19.71 | 0 |
| 2018-07-17 | $20.50 | $21.50 | $20.30 | $21.50 | $19.71 | 1,700 |
| 2018-07-16 | $20.50 | $21.50 | $20.50 | $21.50 | $19.71 | 3,789 |
| 2018-07-13 | $20.30 | $20.30 | $20.30 | $20.30 | $18.61 | 0 |
| 2018-07-12 | $20.30 | $20.30 | $20.30 | $20.30 | $18.61 | 0 |
| 2018-07-11 | $20.30 | $20.30 | $20.30 | $20.30 | $18.61 | 0 |
| 2018-07-10 | $20.30 | $20.30 | $20.30 | $20.30 | $18.61 | 0 |
| 2018-07-09 | $20.30 | $20.30 | $20.30 | $20.30 | $18.61 | 1,000 |
| 2018-07-06 | $20.25 | $20.25 | $20.25 | $20.25 | $18.56 | 30 |
| 2018-07-05 | $20.30 | $20.30 | $20.25 | $20.25 | $18.56 | 1,110 |
| 2018-07-03 | $20.15 | $20.15 | $20.15 | $20.15 | $18.47 | 0 |
| 2018-07-02 | $20.15 | $20.15 | $20.15 | $20.15 | $18.47 | 50 |
| 2018-06-29 | $20.15 | $20.15 | $20.15 | $20.15 | $18.47 | 0 |
| 2018-06-28 | $20.15 | $20.15 | $20.15 | $20.15 | $18.47 | 200 |
| 2018-06-27 | $20.35 | $20.35 | $20.35 | $20.35 | $18.65 | 0 |
| 2018-06-26 | $20.35 | $20.35 | $20.35 | $20.35 | $18.65 | 0 |
| 2018-06-25 | $20.35 | $20.35 | $20.35 | $20.35 | $18.65 | 0 |
| 2018-06-22 | $20.35 | $20.35 | $20.35 | $20.35 | $18.65 | 0 |
| 2018-06-21 | $20.35 | $20.35 | $20.35 | $20.35 | $18.65 | 100 |
| 2018-06-20 | $20.75 | $20.75 | $20.75 | $20.75 | $19.02 | 0 |
| 2018-06-19 | $20.75 | $20.75 | $20.75 | $20.75 | $19.02 | 100 |
| 2018-06-18 | $20.50 | $20.50 | $20.50 | $20.50 | $18.79 | 100 |
| 2018-06-15 | $20.25 | $20.25 | $20.25 | $20.25 | $18.56 | 140 |
| 2018-06-14 | $19.95 | $19.95 | $19.95 | $19.95 | $18.29 | 108 |
| 2018-06-13 | $19.95 | $19.95 | $19.95 | $19.95 | $18.29 | 200 |
| 2018-06-12 | $20.00 | $20.00 | $20.00 | $20.00 | $18.33 | 1,121 |
| 2018-06-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.33 | 2,505 |
| 2018-06-08 | $19.95 | $19.95 | $19.95 | $19.95 | $18.29 | 7,870 |
| 2018-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $18.33 | 100 |
| 2018-06-06 | $19.85 | $20.00 | $19.85 | $20.00 | $18.33 | 1,781 |
| 2018-06-05 | $19.95 | $19.95 | $19.95 | $19.95 | $18.29 | 321 |
| 2018-06-04 | $19.88 | $19.88 | $19.88 | $19.88 | $18.22 | 0 |
| 2018-06-01 | $19.88 | $19.88 | $19.88 | $19.88 | $18.22 | 235 |
| 2018-05-31 | $19.95 | $19.95 | $19.95 | $19.95 | $18.29 | 0 |
| 2018-05-30 | $19.95 | $19.95 | $19.95 | $19.95 | $18.24 | 100 |
| 2018-05-29 | $20.00 | $20.00 | $19.55 | $19.55 | $17.87 | 1,312 |
| 2018-05-25 | $19.75 | $19.75 | $19.75 | $19.75 | $18.06 | 100 |
| 2018-05-24 | $19.55 | $19.55 | $19.55 | $19.55 | $17.87 | 0 |
| 2018-05-23 | $19.55 | $19.55 | $19.55 | $19.55 | $17.87 | 54 |
| 2018-05-22 | $19.55 | $19.55 | $19.55 | $19.55 | $17.87 | 100 |
| 2018-05-21 | $19.50 | $19.50 | $19.50 | $19.50 | $17.83 | 25 |
| 2018-05-18 | $19.50 | $19.50 | $19.50 | $19.50 | $17.83 | 529 |
| 2018-05-17 | $19.40 | $19.40 | $19.40 | $19.40 | $17.74 | 9 |
| 2018-05-16 | $19.40 | $19.40 | $19.40 | $19.40 | $17.74 | 100 |
| 2018-05-15 | $19.25 | $19.26 | $19.25 | $19.26 | $17.61 | 661 |
| 2018-05-14 | $19.20 | $19.20 | $19.20 | $19.20 | $17.55 | 5,337 |
| 2018-05-11 | $19.30 | $19.30 | $19.30 | $19.30 | $17.65 | 0 |
| 2018-05-10 | $19.29 | $19.30 | $19.29 | $19.30 | $17.65 | 752 |
| 2018-05-09 | $19.20 | $19.20 | $19.20 | $19.20 | $17.55 | 381 |
| 2018-05-08 | $19.11 | $19.11 | $19.11 | $19.11 | $17.47 | 1 |
| 2018-05-07 | $19.16 | $19.16 | $19.11 | $19.11 | $17.47 | 1,740 |
| 2018-05-04 | $19.15 | $19.15 | $19.15 | $19.15 | $17.51 | 15 |
| 2018-05-03 | $19.15 | $19.15 | $19.15 | $19.15 | $17.51 | 43 |
| 2018-05-02 | $19.15 | $19.15 | $19.15 | $19.15 | $17.51 | 99 |
| 2018-05-01 | $19.15 | $19.15 | $19.15 | $19.15 | $17.51 | 1,000 |
| 2018-04-30 | $19.05 | $19.05 | $19.05 | $19.05 | $17.42 | 1,001 |
| 2018-04-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.37 | 216 |
| 2018-04-26 | $19.10 | $19.10 | $19.10 | $19.10 | $17.46 | 8 |
| 2018-04-25 | $19.10 | $19.10 | $19.10 | $19.10 | $17.46 | 1 |
| 2018-04-24 | $19.10 | $19.10 | $19.10 | $19.10 | $17.46 | 33 |
| 2018-04-23 | $19.10 | $19.10 | $19.10 | $19.10 | $17.46 | 100 |
| 2018-04-20 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 883 |
| 2018-04-19 | $18.75 | $19.00 | $18.75 | $18.95 | $17.33 | 2,625 |
| 2018-04-18 | $18.70 | $18.70 | $18.45 | $18.45 | $16.87 | 665 |
| 2018-04-17 | $18.70 | $18.70 | $18.70 | $18.70 | $17.10 | 162 |
| 2018-04-16 | $18.65 | $18.70 | $18.65 | $18.70 | $17.10 | 373 |
| 2018-04-13 | $18.60 | $18.65 | $18.54 | $18.54 | $16.95 | 11,021 |
| 2018-04-12 | $18.50 | $18.50 | $18.50 | $18.50 | $16.91 | 847 |
| 2018-04-11 | $18.60 | $18.60 | $18.60 | $18.60 | $17.01 | 8,000 |
| 2018-04-10 | $18.60 | $18.60 | $18.60 | $18.60 | $17.01 | 25 |
| 2018-04-09 | $18.50 | $18.60 | $18.50 | $18.60 | $17.01 | 20,200 |
| 2018-04-06 | $18.50 | $18.50 | $18.50 | $18.50 | $16.91 | 30 |
| 2018-04-05 | $18.50 | $18.50 | $18.50 | $18.50 | $16.91 | 888 |
| 2018-04-04 | $18.50 | $18.50 | $18.50 | $18.50 | $16.91 | 1,810 |
| 2018-04-03 | $18.50 | $18.50 | $18.50 | $18.50 | $16.91 | 1,100 |
| 2018-04-02 | $18.55 | $18.55 | $18.55 | $18.55 | $16.96 | 0 |
| 2018-03-29 | $18.55 | $18.55 | $18.55 | $18.55 | $16.96 | 400 |
| 2018-03-28 | $18.60 | $18.60 | $18.60 | $18.60 | $17.01 | 10,000 |
| 2018-03-27 | $18.60 | $18.60 | $18.56 | $18.60 | $17.01 | 2,600 |
| 2018-03-26 | $18.55 | $18.60 | $18.55 | $18.60 | $17.01 | 1,324 |
| 2018-03-23 | $18.55 | $18.55 | $18.55 | $18.55 | $16.96 | 2,134 |
| 2018-03-22 | $18.55 | $18.55 | $18.55 | $18.55 | $16.96 | 0 |
| 2018-03-21 | $18.60 | $18.60 | $18.55 | $18.55 | $16.96 | 465 |
| 2018-03-20 | $18.55 | $18.55 | $18.55 | $18.55 | $16.96 | 25 |
| 2018-03-19 | $18.55 | $18.55 | $18.55 | $18.55 | $16.96 | 100 |
| 2018-03-16 | $18.55 | $18.55 | $18.53 | $18.53 | $16.94 | 812 |
| 2018-03-15 | $18.55 | $18.55 | $18.55 | $18.55 | $16.96 | 7 |
| 2018-03-14 | $18.60 | $18.60 | $18.55 | $18.55 | $16.96 | 6,301 |
| 2018-03-13 | $18.55 | $18.55 | $18.55 | $18.55 | $16.96 | 0 |
| 2018-03-12 | $18.55 | $18.55 | $18.55 | $18.55 | $16.96 | 640 |
| 2018-03-09 | $18.55 | $18.55 | $18.55 | $18.55 | $16.96 | 0 |
| 2018-03-08 | $18.55 | $18.55 | $18.55 | $18.55 | $16.96 | 500 |
| 2018-03-07 | $18.50 | $18.50 | $18.50 | $18.50 | $16.91 | 0 |
| 2018-03-06 | $18.50 | $18.50 | $18.50 | $18.50 | $16.91 | 1,856 |
| 2018-03-05 | $18.50 | $18.50 | $18.50 | $18.50 | $16.91 | 2,200 |
| 2018-03-02 | $18.49 | $18.49 | $18.40 | $18.40 | $16.82 | 13,487 |
| 2018-03-01 | $18.55 | $18.55 | $18.50 | $18.50 | $16.91 | 5,100 |
| 2018-02-28 | $18.65 | $18.65 | $18.65 | $18.65 | $17.00 | 0 |
| 2018-02-27 | $18.65 | $18.65 | $18.65 | $18.65 | $17.00 | 0 |
| 2018-02-26 | $18.60 | $18.65 | $18.60 | $18.65 | $17.00 | 1,776 |
| 2018-02-23 | $18.50 | $18.50 | $18.50 | $18.50 | $16.87 | 5 |
| 2018-02-22 | $18.50 | $18.50 | $18.50 | $18.50 | $16.87 | 0 |
| 2018-02-21 | $18.55 | $18.55 | $18.50 | $18.50 | $16.87 | 3,501 |
| 2018-02-20 | $18.65 | $18.75 | $18.65 | $18.75 | $17.10 | 208 |
| 2018-02-16 | $18.60 | $18.60 | $18.60 | $18.60 | $16.96 | 0 |
| 2018-02-15 | $18.60 | $18.60 | $18.60 | $18.60 | $16.96 | 100 |
| 2018-02-14 | $18.50 | $18.50 | $18.50 | $18.50 | $16.87 | 250 |
| 2018-02-13 | $18.45 | $18.45 | $18.45 | $18.45 | $16.82 | 1,528 |
| 2018-02-12 | $18.40 | $18.40 | $18.40 | $18.40 | $16.78 | 838 |
| 2018-02-09 | $18.41 | $18.45 | $18.41 | $18.45 | $16.82 | 1,750 |
| 2018-02-08 | $18.50 | $18.50 | $18.50 | $18.50 | $16.87 | 106 |
| 2018-02-07 | $18.50 | $18.50 | $18.50 | $18.50 | $16.87 | 0 |
| 2018-02-06 | $18.41 | $18.50 | $18.41 | $18.50 | $16.87 | 1,100 |
| 2018-02-05 | $18.51 | $18.55 | $18.51 | $18.51 | $16.88 | 12,500 |
| 2018-02-02 | $18.50 | $18.50 | $18.50 | $18.50 | $16.87 | 0 |
| 2018-02-01 | $18.50 | $18.50 | $18.50 | $18.50 | $16.87 | 0 |
| 2018-01-31 | $18.50 | $18.50 | $18.50 | $18.50 | $16.87 | 0 |
| 2018-01-30 | $18.49 | $18.50 | $18.49 | $18.50 | $16.87 | 941 |
| 2018-01-29 | $18.25 | $18.25 | $18.25 | $18.25 | $16.64 | 372 |
| 2018-01-26 | $18.25 | $18.25 | $18.25 | $18.25 | $16.64 | 541 |
| 2018-01-25 | $18.25 | $18.25 | $18.25 | $18.25 | $16.64 | 3,498 |
| 2018-01-24 | $18.25 | $18.25 | $18.25 | $18.25 | $16.64 | 0 |
| 2018-01-23 | $18.25 | $18.25 | $18.25 | $18.25 | $16.64 | 1,000 |
| 2018-01-22 | $18.25 | $18.25 | $18.25 | $18.25 | $16.64 | 225 |
| 2018-01-19 | $18.40 | $18.40 | $18.40 | $18.40 | $16.78 | 660 |
| 2018-01-18 | $18.30 | $18.70 | $18.30 | $18.70 | $17.05 | 2,125 |
| 2018-01-17 | $18.15 | $18.15 | $18.15 | $18.15 | $16.55 | 0 |
| 2018-01-16 | $18.15 | $18.15 | $18.15 | $18.15 | $16.55 | 600 |
| 2018-01-12 | $18.05 | $18.16 | $18.05 | $18.15 | $16.55 | 1,082 |
| 2018-01-11 | $18.05 | $18.05 | $18.05 | $18.05 | $16.46 | 0 |
| 2018-01-10 | $18.05 | $18.05 | $18.05 | $18.05 | $16.46 | 500 |
| 2018-01-09 | $18.00 | $18.00 | $18.00 | $18.00 | $16.41 | 0 |
| 2018-01-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.41 | 7,327 |
| 2018-01-05 | $18.00 | $18.00 | $18.00 | $18.00 | $16.41 | 1,000 |
| 2018-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $16.41 | 1,800 |
| 2018-01-03 | $17.96 | $17.96 | $17.96 | $17.96 | $16.38 | 680 |
| 2018-01-02 | $17.96 | $17.98 | $17.96 | $17.98 | $16.39 | 986 |
| 2017-12-29 | $18.00 | $18.00 | $18.00 | $18.00 | $16.41 | 0 |
| 2017-12-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.41 | 966 |
| 2017-12-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.41 | 720 |
| 2017-12-26 | $18.00 | $18.00 | $18.00 | $18.00 | $16.41 | 0 |
| 2017-12-22 | $18.05 | $18.05 | $18.00 | $18.00 | $16.41 | 633 |
| 2017-12-21 | $17.79 | $18.05 | $17.79 | $18.02 | $16.43 | 109,939 |
| 2017-12-20 | $17.40 | $17.45 | $17.40 | $17.45 | $15.91 | 4,200 |
| 2017-12-19 | $17.36 | $17.36 | $17.36 | $17.36 | $15.83 | 750 |
| 2017-12-18 | $17.25 | $17.35 | $17.25 | $17.35 | $15.82 | 1,300 |
| 2017-12-15 | $17.25 | $17.25 | $17.25 | $17.25 | $15.73 | 1,158 |
| 2017-12-14 | $17.25 | $17.25 | $17.25 | $17.25 | $15.73 | 6 |
| 2017-12-13 | $17.25 | $17.25 | $17.25 | $17.25 | $15.73 | 200 |
| 2017-12-12 | $17.20 | $17.20 | $17.20 | $17.20 | $15.68 | 0 |
| 2017-12-11 | $17.20 | $17.20 | $17.20 | $17.20 | $15.68 | 1,100 |
| 2017-12-08 | $17.24 | $17.25 | $17.24 | $17.25 | $15.73 | 2,364 |
| 2017-12-07 | $17.20 | $17.20 | $17.20 | $17.20 | $15.68 | 2,000 |
| 2017-12-06 | $17.25 | $17.25 | $17.25 | $17.25 | $15.73 | 0 |
| 2017-12-05 | $17.25 | $17.25 | $17.25 | $17.25 | $15.73 | 0 |
| 2017-12-04 | $17.25 | $17.25 | $17.25 | $17.25 | $15.73 | 600 |
| 2017-12-01 | $17.20 | $17.20 | $17.20 | $17.20 | $15.68 | 0 |
| 2017-11-30 | $17.20 | $17.20 | $17.20 | $17.20 | $15.68 | 5 |
| 2017-11-29 | $17.20 | $17.20 | $17.20 | $17.20 | $15.65 | 500 |
| 2017-11-28 | $17.20 | $17.20 | $17.10 | $17.11 | $15.57 | 900 |
| 2017-11-27 | $17.05 | $17.20 | $17.05 | $17.20 | $15.65 | 9,550 |
| 2017-11-24 | $17.15 | $17.20 | $17.15 | $17.20 | $15.65 | 650 |
| 2017-11-22 | $17.15 | $17.25 | $17.15 | $17.20 | $15.65 | 1,300 |
| 2017-11-21 | $17.12 | $17.12 | $17.10 | $17.10 | $15.56 | 1,500 |
| 2017-11-20 | $16.97 | $17.10 | $16.97 | $17.07 | $15.53 | 2,150 |
| 2017-11-17 | $16.90 | $16.95 | $16.86 | $16.90 | $15.38 | 2,158 |
| 2017-11-16 | $16.80 | $16.85 | $16.80 | $16.85 | $15.33 | 4,458 |
| 2017-11-15 | $16.80 | $16.90 | $16.80 | $16.90 | $15.38 | 1,300 |
| 2017-11-14 | $16.70 | $16.75 | $16.70 | $16.75 | $15.24 | 5,234 |
| 2017-11-13 | $16.75 | $16.75 | $16.75 | $16.75 | $15.24 | 0 |
| 2017-11-10 | $16.29 | $16.75 | $16.29 | $16.75 | $15.24 | 8,745 |
| 2017-11-09 | $16.29 | $16.29 | $16.29 | $16.29 | $14.82 | 61 |
| 2017-11-08 | $16.29 | $16.29 | $16.29 | $16.29 | $14.82 | 0 |
| 2017-11-07 | $16.29 | $16.29 | $16.29 | $16.29 | $14.82 | 0 |
| 2017-11-06 | $16.29 | $16.29 | $16.29 | $16.29 | $14.82 | 0 |
| 2017-11-03 | $16.29 | $16.29 | $16.29 | $16.29 | $14.82 | 0 |
| 2017-11-02 | $16.18 | $16.29 | $16.18 | $16.29 | $14.82 | 1,150 |
| 2017-11-01 | $16.25 | $16.30 | $16.25 | $16.25 | $14.79 | 2,000 |
| 2017-10-31 | $16.00 | $16.00 | $16.00 | $16.00 | $14.56 | 0 |
| 2017-10-30 | $16.25 | $16.30 | $16.00 | $16.00 | $14.56 | 3,076 |
| 2017-10-27 | $16.25 | $16.30 | $16.25 | $16.30 | $14.83 | 635 |
| 2017-10-26 | $15.98 | $16.20 | $15.98 | $16.20 | $14.74 | 1,452 |
| 2017-10-25 | $15.85 | $15.85 | $15.85 | $15.85 | $14.42 | 200 |
| 2017-10-24 | $15.75 | $15.75 | $15.75 | $15.75 | $14.33 | 150 |
| 2017-10-23 | $15.65 | $15.70 | $15.65 | $15.70 | $14.29 | 1,362 |
| 2017-10-20 | $15.70 | $15.70 | $15.70 | $15.70 | $14.29 | 0 |
| 2017-10-19 | $15.70 | $15.70 | $15.70 | $15.70 | $14.29 | 0 |
| 2017-10-18 | $15.70 | $15.70 | $15.70 | $15.70 | $14.29 | 0 |
| 2017-10-17 | $15.70 | $15.70 | $15.70 | $15.70 | $14.29 | 52 |
| 2017-10-16 | $15.70 | $15.70 | $15.70 | $15.70 | $14.29 | 100 |
| 2017-10-13 | $15.55 | $15.55 | $15.55 | $15.55 | $14.15 | 0 |
| 2017-10-12 | $15.55 | $15.55 | $15.55 | $15.55 | $14.15 | 1 |
| 2017-10-11 | $15.55 | $15.55 | $15.55 | $15.55 | $14.15 | 0 |
| 2017-10-10 | $15.55 | $15.55 | $15.55 | $15.55 | $14.15 | 500 |
| 2017-10-09 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 0 |
| 2017-10-06 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 100 |
| 2017-10-05 | $15.35 | $15.35 | $15.35 | $15.35 | $13.97 | 0 |
| 2017-10-04 | $15.35 | $15.35 | $15.35 | $15.35 | $13.97 | 100 |
| 2017-10-03 | $15.40 | $15.40 | $15.40 | $15.40 | $14.01 | 0 |
| 2017-10-02 | $15.40 | $15.40 | $15.40 | $15.40 | $14.01 | 2,500 |
| 2017-09-29 | $15.45 | $15.50 | $15.45 | $15.50 | $14.10 | 700 |
| 2017-09-28 | $15.30 | $15.55 | $15.30 | $15.50 | $14.10 | 2,011 |
| 2017-09-27 | $15.30 | $15.30 | $15.30 | $15.30 | $13.92 | 60 |
| 2017-09-26 | $15.30 | $15.30 | $15.30 | $15.30 | $13.92 | 0 |
| 2017-09-25 | $15.30 | $15.30 | $15.30 | $15.30 | $13.92 | 800 |
| 2017-09-22 | $15.20 | $15.20 | $15.20 | $15.20 | $13.83 | 1,652 |
| 2017-09-21 | $15.15 | $15.15 | $15.15 | $15.15 | $13.79 | 292 |
| 2017-09-20 | $15.25 | $15.25 | $15.25 | $15.25 | $13.88 | 1,570 |
| 2017-09-19 | $15.10 | $15.20 | $15.10 | $15.20 | $13.83 | 16,486 |
| 2017-09-18 | $15.25 | $15.25 | $15.25 | $15.25 | $13.88 | 51 |
| 2017-09-15 | $15.25 | $15.25 | $15.25 | $15.25 | $13.88 | 200 |
| 2017-09-14 | $15.30 | $15.30 | $15.30 | $15.30 | $13.92 | 7 |
| 2017-09-13 | $15.20 | $15.30 | $15.20 | $15.30 | $13.92 | 3,496 |
| 2017-09-12 | $15.20 | $15.20 | $15.20 | $15.20 | $13.83 | 0 |
| 2017-09-11 | $15.20 | $15.20 | $15.20 | $15.20 | $13.83 | 0 |
| 2017-09-08 | $15.20 | $15.20 | $15.20 | $15.20 | $13.83 | 0 |
| 2017-09-07 | $15.10 | $15.30 | $15.10 | $15.20 | $13.83 | 5,710 |
| 2017-09-06 | $15.35 | $15.40 | $15.35 | $15.40 | $14.01 | 1,679 |
| 2017-09-05 | $15.25 | $15.25 | $15.25 | $15.25 | $13.88 | 0 |
| 2017-09-01 | $15.25 | $15.25 | $15.25 | $15.25 | $13.88 | 900 |
| 2017-08-31 | $15.10 | $15.10 | $15.10 | $15.10 | $13.74 | 500 |
| 2017-08-30 | $15.22 | $15.22 | $15.22 | $15.22 | $13.84 | 1 |
| 2017-08-29 | $15.25 | $15.25 | $15.25 | $15.25 | $13.84 | 140 |
| 2017-08-28 | $15.30 | $15.30 | $15.30 | $15.30 | $13.89 | 0 |
| 2017-08-25 | $15.30 | $15.30 | $15.30 | $15.30 | $13.89 | 1,000 |
| 2017-08-24 | $15.05 | $15.05 | $15.05 | $15.05 | $13.66 | 3,458 |
| 2017-08-23 | $15.30 | $15.30 | $15.30 | $15.30 | $13.89 | 1,000 |
| 2017-08-22 | $15.25 | $15.25 | $15.25 | $15.25 | $13.84 | 0 |
| 2017-08-21 | $15.25 | $15.25 | $15.25 | $15.25 | $13.84 | 0 |
| 2017-08-18 | $15.25 | $15.25 | $15.25 | $15.25 | $13.84 | 0 |
| 2017-08-17 | $15.25 | $15.25 | $15.25 | $15.25 | $13.84 | 325 |
| 2017-08-16 | $15.25 | $15.25 | $15.25 | $15.25 | $13.84 | 200 |
| 2017-08-15 | $15.01 | $15.01 | $15.01 | $15.01 | $13.63 | 7,546 |
| 2017-08-14 | $15.01 | $15.25 | $15.01 | $15.25 | $13.84 | 3,642 |
| 2017-08-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.62 | 0 |
| 2017-08-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.62 | 2,700 |
| 2017-08-09 | $15.25 | $15.25 | $15.25 | $15.25 | $13.84 | 100 |
| 2017-08-08 | $15.25 | $15.25 | $15.15 | $15.25 | $13.84 | 1,466 |
| 2017-08-07 | $15.20 | $15.25 | $15.20 | $15.25 | $13.84 | 1,459 |
| 2017-08-04 | $15.20 | $15.20 | $15.20 | $15.20 | $13.80 | 2,327 |
| 2017-08-03 | $15.05 | $15.20 | $14.41 | $15.15 | $13.75 | 4,300 |
| 2017-08-02 | $15.15 | $15.15 | $15.15 | $15.15 | $13.75 | 0 |
| 2017-08-01 | $15.15 | $15.15 | $15.15 | $15.15 | $13.75 | 1,200 |
| 2017-07-31 | $15.10 | $15.10 | $15.10 | $15.10 | $13.71 | 1,110 |
| 2017-07-28 | $14.41 | $15.10 | $14.41 | $15.10 | $13.71 | 600 |
| 2017-07-27 | $15.00 | $15.00 | $14.95 | $14.95 | $13.57 | 500 |
| 2017-07-26 | $14.90 | $14.90 | $14.90 | $14.90 | $13.53 | 100 |
| 2017-07-25 | $14.70 | $14.80 | $14.70 | $14.80 | $13.44 | 2,000 |
| 2017-07-24 | $14.35 | $14.35 | $14.35 | $14.35 | $13.03 | 2,632 |
| 2017-07-21 | $14.35 | $14.35 | $14.35 | $14.35 | $13.03 | 0 |
| 2017-07-20 | $14.35 | $14.35 | $14.35 | $14.35 | $13.03 | 2,100 |
| 2017-07-19 | $14.35 | $14.35 | $14.35 | $14.35 | $13.03 | 0 |
| 2017-07-18 | $14.35 | $14.35 | $14.35 | $14.35 | $13.03 | 0 |
| 2017-07-17 | $14.35 | $14.35 | $14.35 | $14.35 | $13.03 | 600 |
| 2017-07-14 | $14.25 | $14.25 | $14.25 | $14.25 | $12.94 | 0 |
| 2017-07-13 | $14.25 | $14.25 | $14.25 | $14.25 | $12.94 | 24,770 |
| 2017-07-12 | $14.65 | $14.65 | $14.65 | $14.65 | $13.30 | 0 |
| 2017-07-11 | $14.65 | $14.65 | $14.65 | $14.65 | $13.30 | 2 |
| 2017-07-10 | $14.65 | $14.65 | $14.65 | $14.65 | $13.30 | 0 |
| 2017-07-07 | $14.75 | $14.75 | $14.25 | $14.65 | $13.30 | 3,734 |
| 2017-07-06 | $14.75 | $14.75 | $14.75 | $14.75 | $13.39 | 1,840 |
| 2017-07-05 | $14.65 | $14.65 | $14.65 | $14.65 | $13.30 | 0 |
| 2017-07-03 | $14.65 | $14.65 | $14.65 | $14.65 | $13.30 | 0 |
| 2017-06-30 | $14.65 | $14.65 | $14.65 | $14.65 | $13.30 | 100 |
| 2017-06-29 | $14.10 | $14.10 | $14.10 | $14.10 | $12.80 | 0 |
| 2017-06-28 | $14.10 | $14.10 | $14.10 | $14.10 | $12.80 | 0 |
| 2017-06-27 | $14.10 | $14.10 | $14.10 | $14.10 | $12.80 | 0 |
| 2017-06-26 | $14.10 | $14.10 | $14.10 | $14.10 | $12.80 | 66 |
| 2017-06-23 | $14.35 | $14.35 | $14.10 | $14.10 | $12.80 | 4,000 |
| 2017-06-22 | $15.00 | $15.00 | $15.00 | $15.00 | $13.62 | 200 |
| 2017-06-21 | $14.50 | $14.50 | $14.50 | $14.50 | $13.16 | 0 |
| 2017-06-20 | $14.50 | $14.50 | $14.50 | $14.50 | $13.16 | 9,500 |
| 2017-06-19 | $14.45 | $14.45 | $14.45 | $14.45 | $13.12 | 200 |
| 2017-06-16 | $14.45 | $14.45 | $14.45 | $14.45 | $13.12 | 200 |
| 2017-06-15 | $14.00 | $14.00 | $14.00 | $14.00 | $12.71 | 7 |
| 2017-06-14 | $14.00 | $14.00 | $14.00 | $14.00 | $12.71 | 0 |
| 2017-06-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.71 | 2,000 |
| 2017-06-12 | $14.00 | $14.00 | $14.00 | $14.00 | $12.71 | 0 |
| 2017-06-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.71 | 0 |
| 2017-06-08 | $14.00 | $14.00 | $14.00 | $14.00 | $12.71 | 1,000 |
| 2017-06-07 | $13.99 | $13.99 | $13.99 | $13.99 | $12.70 | 0 |
| 2017-06-06 | $13.99 | $13.99 | $13.99 | $13.99 | $12.70 | 40 |
| 2017-06-05 | $13.99 | $13.99 | $13.99 | $13.99 | $12.70 | 0 |
| 2017-06-02 | $13.99 | $13.99 | $13.99 | $13.99 | $12.70 | 0 |
| 2017-06-01 | $13.99 | $13.99 | $13.99 | $13.99 | $12.70 | 100 |
| 2017-05-31 | $14.00 | $14.00 | $14.00 | $14.00 | $12.71 | 0 |
| 2017-05-30 | $14.01 | $14.01 | $13.90 | $14.00 | $12.68 | 8,500 |
| 2017-05-26 | $14.05 | $14.05 | $14.05 | $14.05 | $12.72 | 0 |
| 2017-05-25 | $14.05 | $14.09 | $14.05 | $14.05 | $12.72 | 1,100 |
| 2017-05-24 | $14.05 | $14.05 | $14.05 | $14.05 | $12.72 | 0 |
| 2017-05-23 | $13.95 | $14.05 | $13.95 | $14.05 | $12.72 | 230 |
| 2017-05-22 | $13.82 | $13.82 | $13.82 | $13.82 | $12.52 | 0 |
| 2017-05-19 | $13.82 | $13.82 | $13.82 | $13.82 | $12.52 | 0 |
| 2017-05-18 | $13.85 | $13.85 | $13.82 | $13.82 | $12.52 | 395 |
| 2017-05-17 | $13.89 | $13.89 | $13.89 | $13.89 | $12.58 | 117 |
| 2017-05-16 | $14.00 | $14.00 | $14.00 | $14.00 | $12.68 | 0 |
| 2017-05-15 | $14.01 | $14.01 | $13.87 | $14.00 | $12.68 | 5,348 |
| 2017-05-12 | $14.25 | $14.25 | $14.25 | $14.25 | $12.90 | 200 |
| 2017-05-11 | $14.25 | $14.25 | $14.25 | $14.25 | $12.90 | 100 |
| 2017-05-10 | $14.55 | $14.55 | $13.91 | $13.91 | $12.60 | 10,000 |
| 2017-05-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.58 | 360 |
| 2017-05-08 | $15.00 | $15.00 | $15.00 | $15.00 | $13.58 | 0 |
| 2017-05-05 | $15.00 | $15.00 | $15.00 | $15.00 | $13.58 | 100 |
| 2017-05-04 | $14.65 | $14.65 | $14.65 | $14.65 | $13.27 | 0 |
| 2017-05-03 | $14.65 | $14.65 | $14.65 | $14.65 | $13.27 | 0 |
| 2017-05-02 | $14.65 | $14.65 | $14.65 | $14.65 | $13.27 | 0 |
| 2017-05-01 | $15.40 | $15.50 | $14.50 | $14.65 | $13.27 | 7,500 |
| 2017-04-28 | $15.00 | $15.25 | $15.00 | $15.20 | $13.76 | 1,700 |
| 2017-04-27 | $14.05 | $14.98 | $14.05 | $14.85 | $13.45 | 2,200 |
| 2017-04-26 | $13.94 | $14.25 | $13.94 | $14.05 | $12.72 | 3,100 |
| 2017-04-25 | $13.76 | $13.76 | $13.76 | $13.76 | $12.46 | 0 |
| 2017-04-24 | $14.05 | $14.10 | $13.76 | $13.76 | $12.46 | 2,500 |
| 2017-04-21 | $14.05 | $14.05 | $14.05 | $14.05 | $12.72 | 100 |
| 2017-04-20 | $13.84 | $14.00 | $13.84 | $14.00 | $12.68 | 1,657 |
| 2017-04-19 | $13.84 | $13.84 | $13.84 | $13.84 | $12.53 | 100 |
| 2017-04-18 | $13.80 | $13.80 | $13.80 | $13.80 | $12.50 | 0 |
| 2017-04-17 | $13.80 | $13.80 | $13.80 | $13.80 | $12.50 | 0 |
| 2017-04-13 | $13.77 | $13.80 | $13.77 | $13.80 | $12.50 | 200 |
| 2017-04-12 | $13.75 | $13.75 | $13.75 | $13.75 | $12.45 | 966 |
| 2017-04-11 | $13.75 | $13.77 | $13.75 | $13.77 | $12.47 | 500 |
| 2017-04-10 | $13.77 | $13.77 | $13.77 | $13.77 | $12.47 | 100 |
| 2017-04-07 | $13.90 | $13.90 | $13.90 | $13.90 | $12.59 | 0 |
| 2017-04-06 | $13.90 | $13.90 | $13.90 | $13.90 | $12.59 | 0 |
| 2017-04-05 | $13.80 | $13.90 | $13.80 | $13.90 | $12.59 | 1,580 |
| 2017-04-04 | $13.84 | $13.84 | $13.84 | $13.84 | $12.53 | 100 |
| 2017-04-03 | $13.80 | $13.82 | $13.80 | $13.80 | $12.50 | 600 |
| 2017-03-31 | $13.90 | $13.90 | $13.84 | $13.84 | $12.53 | 1,060 |
| 2017-03-30 | $13.79 | $13.79 | $13.79 | $13.79 | $12.49 | 500 |
| 2017-03-29 | $13.78 | $13.78 | $13.78 | $13.78 | $12.48 | 35 |
| 2017-03-28 | $13.78 | $13.78 | $13.78 | $13.78 | $12.48 | 0 |
| 2017-03-27 | $13.78 | $13.78 | $13.78 | $13.78 | $12.48 | 200 |
| 2017-03-24 | $14.00 | $14.00 | $14.00 | $14.00 | $12.68 | 80 |
| 2017-03-23 | $14.20 | $14.20 | $14.00 | $14.00 | $12.68 | 960 |
| 2017-03-22 | $14.03 | $14.20 | $14.03 | $14.20 | $12.86 | 943 |
| 2017-03-21 | $14.03 | $14.03 | $14.03 | $14.03 | $12.71 | 1,942 |
| 2017-03-20 | $14.25 | $14.25 | $14.03 | $14.03 | $12.71 | 4,473 |
| 2017-03-17 | $14.24 | $14.24 | $14.24 | $14.24 | $12.90 | 94 |
| 2017-03-16 | $14.30 | $14.30 | $14.10 | $14.24 | $12.90 | 1,214 |
| 2017-03-15 | $14.35 | $14.35 | $14.30 | $14.30 | $12.95 | 834 |
| 2017-03-14 | $14.45 | $14.45 | $14.45 | $14.45 | $13.09 | 217 |
| 2017-03-13 | $14.46 | $14.50 | $14.46 | $14.50 | $13.13 | 850 |
| 2017-03-10 | $14.50 | $14.50 | $14.50 | $14.50 | $13.13 | 0 |
| 2017-03-09 | $14.50 | $14.50 | $14.50 | $14.50 | $13.13 | 100 |
| 2017-03-08 | $14.25 | $14.25 | $14.25 | $14.25 | $12.90 | 0 |
| 2017-03-07 | $14.25 | $14.25 | $14.25 | $14.25 | $12.90 | 0 |
| 2017-03-06 | $14.45 | $14.50 | $14.10 | $14.25 | $12.90 | 3,918 |
| 2017-03-03 | $14.45 | $14.50 | $14.45 | $14.50 | $13.13 | 390 |
| 2017-03-02 | $14.90 | $14.90 | $14.70 | $14.70 | $13.31 | 1,820 |
| 2017-03-01 | $14.15 | $14.15 | $14.15 | $14.15 | $12.81 | 0 |
| 2017-02-28 | $14.65 | $14.65 | $14.15 | $14.15 | $12.78 | 3,300 |
| 2017-02-27 | $15.45 | $15.50 | $15.45 | $15.50 | $14.00 | 1,000 |
| 2017-02-24 | $15.55 | $15.55 | $15.55 | $15.55 | $14.05 | 80 |
| 2017-02-23 | $15.60 | $15.60 | $15.55 | $15.55 | $14.05 | 1,850 |
| 2017-02-22 | $15.10 | $15.52 | $15.10 | $15.52 | $14.02 | 500 |
| 2017-02-21 | $15.25 | $15.25 | $15.00 | $15.25 | $13.78 | 460 |
| 2017-02-17 | $14.96 | $14.96 | $14.70 | $14.70 | $13.28 | 625 |
| 2017-02-16 | $14.70 | $14.70 | $14.70 | $14.70 | $13.28 | 0 |
| 2017-02-15 | $14.70 | $14.70 | $14.70 | $14.70 | $13.28 | 0 |
| 2017-02-14 | $14.70 | $14.70 | $14.70 | $14.70 | $13.28 | 0 |
| 2017-02-13 | $14.70 | $14.70 | $14.70 | $14.70 | $13.28 | 174 |
| 2017-02-10 | $15.25 | $15.25 | $14.70 | $14.70 | $13.28 | 3,363 |
| 2017-02-09 | $15.20 | $15.20 | $15.20 | $15.20 | $13.73 | 42 |
| 2017-02-08 | $15.21 | $15.22 | $15.20 | $15.20 | $13.73 | 1,465 |
| 2017-02-07 | $14.95 | $15.00 | $14.95 | $14.95 | $13.51 | 1,575 |
| 2017-02-06 | $14.95 | $14.95 | $14.50 | $14.60 | $13.19 | 3,825 |
| 2017-02-03 | $14.40 | $14.70 | $14.40 | $14.70 | $13.28 | 1,840 |
| 2017-02-02 | $14.00 | $14.20 | $14.00 | $14.20 | $12.83 | 500 |
| 2017-02-01 | $13.95 | $14.00 | $13.95 | $14.00 | $12.65 | 800 |
| 2017-01-31 | $14.00 | $14.00 | $14.00 | $14.00 | $12.65 | 200 |
| 2017-01-30 | $14.00 | $14.00 | $13.60 | $13.60 | $12.29 | 971 |
| 2017-01-27 | $13.75 | $13.75 | $13.57 | $13.61 | $12.29 | 500 |
| 2017-01-26 | $13.49 | $13.52 | $13.49 | $13.52 | $12.21 | 500 |
| 2017-01-25 | $13.25 | $13.25 | $13.25 | $13.25 | $11.97 | 901 |
| 2017-01-24 | $13.05 | $13.05 | $13.05 | $13.05 | $11.79 | 0 |
| 2017-01-23 | $13.05 | $13.05 | $13.05 | $13.05 | $11.79 | 37 |
| 2017-01-20 | $13.05 | $13.05 | $13.05 | $13.05 | $11.79 | 0 |
| 2017-01-19 | $13.05 | $13.05 | $13.05 | $13.05 | $11.79 | 3 |
| 2017-01-18 | $12.97 | $13.05 | $12.97 | $13.05 | $11.79 | 901 |
| 2017-01-17 | $12.97 | $12.97 | $12.97 | $12.97 | $11.72 | 0 |
| 2017-01-13 | $12.97 | $12.97 | $12.97 | $12.97 | $11.72 | 784 |
| 2017-01-12 | $13.00 | $13.00 | $13.00 | $13.00 | $11.74 | 0 |
| 2017-01-11 | $13.00 | $13.00 | $13.00 | $13.00 | $11.74 | 0 |
| 2017-01-10 | $12.99 | $13.00 | $12.85 | $13.00 | $11.74 | 1,000 |
| 2017-01-09 | $12.99 | $12.99 | $12.99 | $12.99 | $11.73 | 100 |
| 2017-01-06 | $13.00 | $13.00 | $13.00 | $13.00 | $11.74 | 400 |
| 2017-01-05 | $13.07 | $13.07 | $13.07 | $13.07 | $11.81 | 510 |
| 2017-01-04 | $12.85 | $13.00 | $12.85 | $13.00 | $11.74 | 965 |
| 2017-01-03 | $12.85 | $12.85 | $12.85 | $12.85 | $11.61 | 500 |
| 2016-12-30 | $12.86 | $12.87 | $12.36 | $12.85 | $11.61 | 1,610 |
| 2016-12-29 | $12.86 | $12.91 | $12.86 | $12.87 | $11.63 | 4,100 |
| 2016-12-28 | $12.86 | $12.86 | $12.86 | $12.86 | $11.62 | 300 |
| 2016-12-27 | $12.94 | $12.94 | $12.88 | $12.88 | $11.64 | 603 |
| 2016-12-23 | $12.89 | $12.90 | $12.89 | $12.90 | $11.65 | 597 |
| 2016-12-22 | $12.86 | $12.86 | $12.86 | $12.86 | $11.62 | 304 |
| 2016-12-21 | $12.88 | $12.88 | $12.88 | $12.88 | $11.64 | 400 |
| 2016-12-20 | $12.85 | $12.89 | $12.85 | $12.89 | $11.64 | 500 |
| 2016-12-19 | $12.81 | $12.81 | $12.81 | $12.81 | $11.57 | 365 |
| 2016-12-16 | $12.85 | $12.85 | $12.85 | $12.85 | $11.61 | 375 |
| 2016-12-15 | $12.85 | $12.85 | $12.85 | $12.85 | $11.61 | 307 |
| 2016-12-14 | $12.89 | $12.90 | $12.60 | $12.90 | $11.65 | 5,129 |
| 2016-12-13 | $12.90 | $12.90 | $12.90 | $12.90 | $11.65 | 276 |
| 2016-12-12 | $12.97 | $12.97 | $12.97 | $12.97 | $11.72 | 0 |
| 2016-12-09 | $12.98 | $13.02 | $12.97 | $12.97 | $11.72 | 1,051 |
| 2016-12-08 | $12.75 | $13.13 | $12.75 | $13.13 | $11.86 | 1,306 |
| 2016-12-07 | $12.47 | $12.70 | $12.47 | $12.50 | $11.29 | 600 |
| 2016-12-06 | $12.35 | $12.35 | $12.35 | $12.35 | $11.16 | 0 |
| 2016-12-05 | $12.35 | $12.35 | $12.35 | $12.35 | $11.16 | 0 |
| 2016-12-02 | $12.35 | $12.35 | $12.35 | $12.35 | $11.16 | 0 |
| 2016-12-01 | $12.39 | $12.39 | $12.35 | $12.35 | $11.16 | 300 |
| 2016-11-30 | $12.35 | $12.45 | $12.35 | $12.45 | $11.25 | 700 |
| 2016-11-29 | $12.30 | $12.30 | $12.30 | $12.30 | $11.08 | 400 |
| 2016-11-28 | $12.25 | $12.30 | $12.25 | $12.30 | $11.08 | 1,700 |
| 2016-11-25 | $12.20 | $12.20 | $12.20 | $12.20 | $10.99 | 500 |
| 2016-11-23 | $12.20 | $12.20 | $12.20 | $12.20 | $10.99 | 0 |
| 2016-11-22 | $12.20 | $12.20 | $12.20 | $12.20 | $10.99 | 0 |
| 2016-11-21 | $12.00 | $12.20 | $12.00 | $12.20 | $10.99 | 1,600 |
| 2016-11-18 | $11.80 | $11.80 | $11.80 | $11.80 | $10.63 | 38 |
| 2016-11-17 | $11.80 | $11.80 | $11.80 | $11.80 | $10.63 | 0 |
| 2016-11-16 | $11.80 | $11.80 | $11.80 | $11.80 | $10.63 | 0 |
| 2016-11-15 | $11.80 | $11.80 | $11.80 | $11.80 | $10.63 | 0 |
| 2016-11-14 | $11.80 | $11.80 | $11.80 | $11.80 | $10.63 | 0 |
| 2016-11-11 | $11.80 | $11.80 | $11.80 | $11.80 | $10.63 | 2 |
| 2016-11-10 | $11.80 | $11.80 | $11.80 | $11.80 | $10.63 | 339 |
| 2016-11-09 | $11.80 | $11.80 | $11.80 | $11.80 | $10.63 | 0 |
| 2016-11-08 | $11.80 | $11.80 | $11.80 | $11.80 | $10.63 | 0 |
| 2016-11-07 | $11.80 | $11.80 | $11.80 | $11.80 | $10.63 | 0 |
| 2016-11-04 | $12.25 | $12.25 | $11.80 | $11.80 | $10.63 | 800 |
| 2016-11-03 | $12.15 | $12.15 | $12.15 | $12.15 | $10.95 | 0 |
| 2016-11-02 | $12.15 | $12.15 | $12.15 | $12.15 | $10.95 | 0 |
| 2016-11-01 | $12.00 | $12.50 | $12.00 | $12.15 | $10.95 | 2,035 |
| 2016-10-31 | $11.64 | $11.98 | $11.64 | $11.98 | $10.80 | 550 |
| 2016-10-28 | $11.30 | $11.64 | $11.30 | $11.64 | $10.49 | 800 |
| 2016-10-27 | $11.25 | $11.30 | $11.25 | $11.30 | $10.18 | 1,000 |
| 2016-10-26 | $11.04 | $11.34 | $10.90 | $10.90 | $9.82 | 3,820 |
| 2016-10-25 | $11.04 | $11.04 | $11.00 | $11.00 | $9.91 | 300 |
| 2016-10-24 | $10.80 | $10.80 | $10.80 | $10.80 | $9.73 | 530 |
| 2016-10-21 | $10.65 | $10.65 | $10.65 | $10.65 | $9.60 | 52,604 |
| 2016-10-20 | $10.65 | $10.65 | $10.65 | $10.65 | $9.60 | 100 |
| 2016-10-19 | $10.85 | $10.85 | $10.85 | $10.85 | $9.78 | 0 |
| 2016-10-18 | $10.85 | $10.85 | $10.85 | $10.85 | $9.78 | 0 |
| 2016-10-17 | $10.85 | $10.85 | $10.85 | $10.85 | $9.78 | 0 |
| 2016-10-14 | $10.85 | $10.85 | $10.85 | $10.85 | $9.78 | 1 |
| 2016-10-13 | $10.85 | $10.85 | $10.85 | $10.85 | $9.78 | 0 |
| 2016-10-12 | $11.01 | $11.01 | $10.85 | $10.85 | $9.78 | 1,404 |
| 2016-10-11 | $11.04 | $11.04 | $11.04 | $11.04 | $9.95 | 0 |
| 2016-10-10 | $11.04 | $11.04 | $11.04 | $11.04 | $9.95 | 100 |
| 2016-10-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.09 | 200 |
| 2016-10-06 | $11.22 | $11.22 | $11.22 | $11.22 | $10.11 | 100 |
| 2016-10-05 | $11.20 | $11.20 | $11.20 | $11.20 | $10.09 | 100 |
| 2016-10-04 | $11.03 | $11.03 | $11.03 | $11.03 | $9.94 | 0 |
| 2016-10-03 | $11.03 | $11.03 | $11.03 | $11.03 | $9.94 | 0 |
| 2016-09-30 | $11.03 | $11.03 | $11.03 | $11.03 | $9.94 | 300 |
| 2016-09-29 | $11.03 | $11.03 | $11.03 | $11.03 | $9.94 | 3,890 |
| 2016-09-28 | $11.05 | $11.05 | $11.05 | $11.05 | $9.96 | 200 |
| 2016-09-27 | $11.03 | $11.03 | $11.03 | $11.03 | $9.94 | 0 |
| 2016-09-26 | $11.03 | $11.03 | $11.02 | $11.03 | $9.94 | 11,295 |
| 2016-09-23 | $11.03 | $11.03 | $11.03 | $11.03 | $9.94 | 1,630 |
| 2016-09-22 | $11.14 | $11.14 | $11.14 | $11.14 | $10.04 | 100 |
| 2016-09-21 | $11.00 | $11.00 | $11.00 | $11.00 | $9.91 | 109 |
| 2016-09-20 | $10.99 | $11.00 | $10.99 | $11.00 | $9.91 | 1,101 |
| 2016-09-19 | $10.86 | $10.86 | $10.86 | $10.86 | $9.79 | 3 |
| 2016-09-16 | $10.86 | $10.86 | $10.86 | $10.86 | $9.79 | 308 |
| 2016-09-15 | $10.77 | $10.80 | $10.77 | $10.80 | $9.73 | 117,153 |
| 2016-09-14 | $10.85 | $10.85 | $10.80 | $10.80 | $9.73 | 67,545 |
| 2016-09-13 | $10.85 | $10.85 | $10.85 | $10.85 | $9.78 | 150 |
| 2016-09-12 | $10.85 | $10.85 | $10.85 | $10.85 | $9.78 | 600 |
| 2016-09-09 | $10.80 | $10.80 | $10.80 | $10.80 | $9.73 | 67 |
| 2016-09-08 | $10.80 | $10.80 | $10.80 | $10.80 | $9.73 | 1,060 |
| 2016-09-07 | $10.80 | $10.80 | $10.80 | $10.80 | $9.73 | 0 |
| 2016-09-06 | $10.80 | $10.80 | $10.80 | $10.80 | $9.73 | 126 |
| 2016-09-02 | $10.83 | $10.83 | $10.83 | $10.83 | $9.76 | 0 |
| 2016-09-01 | $10.83 | $10.83 | $10.83 | $10.83 | $9.76 | 1,020 |
| 2016-08-31 | $10.83 | $10.83 | $10.83 | $10.83 | $9.76 | 200 |
| 2016-08-30 | $10.83 | $10.83 | $10.80 | $10.83 | $9.73 | 2,100 |
| 2016-08-29 | $10.85 | $10.85 | $10.85 | $10.85 | $9.75 | 0 |
| 2016-08-26 | $10.85 | $10.85 | $10.85 | $10.85 | $9.75 | 3,000 |
| 2016-08-25 | $10.85 | $10.85 | $10.85 | $10.85 | $9.75 | 0 |
| 2016-08-24 | $10.85 | $10.85 | $10.85 | $10.85 | $9.75 | 1,100 |
| 2016-08-23 | $10.85 | $10.85 | $10.85 | $10.85 | $9.75 | 100 |
| 2016-08-22 | $10.85 | $10.85 | $10.85 | $10.85 | $9.75 | 0 |
| 2016-08-19 | $10.85 | $10.85 | $10.85 | $10.85 | $9.75 | 0 |
| 2016-08-18 | $10.85 | $10.85 | $10.85 | $10.85 | $9.75 | 0 |
| 2016-08-17 | $10.71 | $11.00 | $10.70 | $10.85 | $9.75 | 3,402 |
| 2016-08-16 | $10.65 | $10.65 | $10.65 | $10.65 | $9.57 | 0 |
| 2016-08-15 | $10.70 | $10.70 | $10.65 | $10.65 | $9.57 | 1,162 |
| 2016-08-12 | $10.70 | $10.70 | $10.70 | $10.70 | $9.62 | 12 |
| 2016-08-11 | $10.69 | $10.70 | $10.69 | $10.70 | $9.62 | 2,021 |
| 2016-08-10 | $10.62 | $10.62 | $10.62 | $10.62 | $9.54 | 350 |
| 2016-08-09 | $10.65 | $10.65 | $10.65 | $10.65 | $9.57 | 800 |
| 2016-08-08 | $10.45 | $10.80 | $10.45 | $10.70 | $9.62 | 988 |
| 2016-08-05 | $10.35 | $10.35 | $10.35 | $10.35 | $9.30 | 250 |
| 2016-08-04 | $10.30 | $10.30 | $10.30 | $10.30 | $9.26 | 390 |
| 2016-08-03 | $10.26 | $10.26 | $10.26 | $10.26 | $9.22 | 2,350 |
| 2016-08-02 | $10.26 | $10.26 | $10.26 | $10.26 | $9.22 | 1,600 |
| 2016-08-01 | $10.35 | $10.35 | $10.35 | $10.35 | $9.30 | 0 |
| 2016-07-29 | $10.45 | $10.50 | $10.33 | $10.35 | $9.30 | 1,646 |
| 2016-07-28 | $10.10 | $10.25 | $10.10 | $10.25 | $9.21 | 1,220 |
| 2016-07-27 | $10.10 | $10.10 | $10.10 | $10.10 | $9.08 | 1,000 |
| 2016-07-26 | $9.85 | $10.00 | $9.85 | $10.00 | $8.99 | 1,565 |
| 2016-07-25 | $9.75 | $9.75 | $9.75 | $9.75 | $8.76 | 800 |
| 2016-07-22 | $9.70 | $9.70 | $9.70 | $9.70 | $8.72 | 100 |
| 2016-07-21 | $9.50 | $9.70 | $9.50 | $9.70 | $8.72 | 1,500 |
| 2016-07-20 | $9.58 | $9.70 | $9.58 | $9.60 | $8.63 | 3,500 |
| 2016-07-19 | $9.50 | $9.50 | $9.50 | $9.50 | $8.54 | 5,556 |
| 2016-07-18 | $9.57 | $9.57 | $9.57 | $9.57 | $8.60 | 0 |
| 2016-07-15 | $9.61 | $9.61 | $9.57 | $9.57 | $8.60 | 300 |
| 2016-07-14 | $9.65 | $9.65 | $9.60 | $9.60 | $8.63 | 2,069 |
| 2016-07-13 | $9.60 | $9.60 | $9.60 | $9.60 | $8.63 | 0 |
| 2016-07-12 | $9.60 | $9.60 | $9.60 | $9.60 | $8.63 | 3,850 |
| 2016-07-11 | $9.60 | $9.60 | $9.60 | $9.60 | $8.63 | 1,656 |
| 2016-07-08 | $9.69 | $9.69 | $9.69 | $9.69 | $8.71 | 11 |
| 2016-07-07 | $9.69 | $9.69 | $9.69 | $9.69 | $8.71 | 0 |
| 2016-07-06 | $9.69 | $9.69 | $9.69 | $9.69 | $8.71 | 0 |
| 2016-07-05 | $9.69 | $9.69 | $9.69 | $9.69 | $8.71 | 0 |
| 2016-07-01 | $9.69 | $9.69 | $9.69 | $9.69 | $8.71 | 0 |
| 2016-06-30 | $9.69 | $9.69 | $9.69 | $9.69 | $8.71 | 750 |
| 2016-06-29 | $9.60 | $9.60 | $9.60 | $9.60 | $8.63 | 0 |
| 2016-06-28 | $9.60 | $9.60 | $9.60 | $9.60 | $8.63 | 1,684 |
| 2016-06-27 | $9.60 | $9.60 | $9.60 | $9.60 | $8.63 | 1,589 |
| 2016-06-24 | $9.60 | $9.60 | $9.60 | $9.60 | $8.63 | 1,000 |
| 2016-06-23 | $9.69 | $9.69 | $9.69 | $9.69 | $8.71 | 0 |
| 2016-06-22 | $9.69 | $9.69 | $9.69 | $9.69 | $8.71 | 0 |
| 2016-06-21 | $9.69 | $9.69 | $9.69 | $9.69 | $8.71 | 0 |
| 2016-06-20 | $9.69 | $9.69 | $9.69 | $9.69 | $8.71 | 2 |
| 2016-06-17 | $9.69 | $9.69 | $9.69 | $9.69 | $8.71 | 121 |
| 2016-06-16 | $9.70 | $9.70 | $9.70 | $9.70 | $8.72 | 18 |
| 2016-06-15 | $9.70 | $9.70 | $9.70 | $9.70 | $8.72 | 0 |
| 2016-06-14 | $9.70 | $9.70 | $9.70 | $9.70 | $8.72 | 60 |
| 2016-06-13 | $9.57 | $9.70 | $9.57 | $9.70 | $8.72 | 8,686 |
| 2016-06-10 | $9.70 | $9.70 | $9.70 | $9.70 | $8.72 | 0 |
| 2016-06-09 | $9.70 | $9.70 | $9.70 | $9.70 | $8.72 | 0 |
| 2016-06-08 | $9.70 | $9.70 | $9.70 | $9.70 | $8.72 | 1,630 |
| 2016-06-07 | $9.70 | $9.70 | $9.67 | $9.67 | $8.69 | 2,601 |
| 2016-06-06 | $9.57 | $9.57 | $9.57 | $9.57 | $8.60 | 115 |
| 2016-06-03 | $9.75 | $9.75 | $9.75 | $9.75 | $8.76 | 0 |
| 2016-06-02 | $9.75 | $9.75 | $9.75 | $9.75 | $8.76 | 0 |
| 2016-06-01 | $9.75 | $9.75 | $9.75 | $9.75 | $8.76 | 48 |
| 2016-05-31 | $9.75 | $9.75 | $9.75 | $9.75 | $8.74 | 0 |
| 2016-05-27 | $9.75 | $9.75 | $9.75 | $9.75 | $8.74 | 0 |
| 2016-05-26 | $9.75 | $9.75 | $9.75 | $9.75 | $8.74 | 0 |
| 2016-05-25 | $9.75 | $9.75 | $9.75 | $9.75 | $8.74 | 0 |
| 2016-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $8.74 | 200 |
| 2016-05-23 | $9.70 | $9.75 | $9.70 | $9.75 | $8.74 | 600 |
| 2016-05-20 | $9.59 | $9.59 | $9.59 | $9.59 | $8.59 | 0 |
| 2016-05-19 | $9.59 | $9.59 | $9.59 | $9.59 | $8.59 | 300 |
| 2016-05-18 | $9.56 | $9.56 | $9.56 | $9.56 | $8.57 | 500 |
| 2016-05-17 | $9.56 | $9.56 | $9.56 | $9.56 | $8.57 | 10,000 |
| 2016-05-16 | $9.50 | $9.50 | $9.50 | $9.50 | $8.51 | 0 |
| 2016-05-13 | $9.50 | $9.50 | $9.45 | $9.50 | $8.51 | 1,735 |
| 2016-05-12 | $9.74 | $9.74 | $9.49 | $9.49 | $8.50 | 1,673 |
| 2016-05-11 | $9.50 | $9.50 | $9.50 | $9.50 | $8.51 | 112 |
| 2016-05-10 | $9.50 | $9.50 | $9.50 | $9.50 | $8.51 | 10 |
| 2016-05-09 | $9.45 | $9.50 | $9.45 | $9.50 | $8.51 | 1,450 |
| 2016-05-06 | $9.40 | $9.40 | $9.40 | $9.40 | $8.42 | 0 |
| 2016-05-05 | $9.40 | $9.40 | $9.40 | $9.40 | $8.42 | 110 |
| 2016-05-04 | $9.15 | $9.15 | $9.15 | $9.15 | $8.20 | 0 |
| 2016-05-03 | $9.15 | $9.15 | $9.15 | $9.15 | $8.20 | 0 |
| 2016-05-02 | $9.15 | $9.15 | $9.15 | $9.15 | $8.20 | 21 |
| 2016-04-29 | $9.15 | $9.15 | $9.15 | $9.15 | $8.20 | 1,000 |
| 2016-04-28 | $9.35 | $9.40 | $9.15 | $9.15 | $8.20 | 913 |
| 2016-04-27 | $9.00 | $9.10 | $9.00 | $9.10 | $8.15 | 2,194 |
| 2016-04-26 | $9.10 | $9.10 | $8.84 | $8.84 | $7.92 | 500 |
| 2016-04-25 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 0 |
| 2016-04-22 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 0 |
| 2016-04-21 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 0 |
| 2016-04-20 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 0 |
| 2016-04-19 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 0 |
| 2016-04-18 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 0 |
| 2016-04-15 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 0 |
| 2016-04-14 | $8.93 | $8.93 | $8.90 | $8.90 | $7.97 | 3,100 |
| 2016-04-13 | $8.92 | $8.92 | $8.92 | $8.92 | $7.99 | 22 |
| 2016-04-12 | $8.92 | $8.92 | $8.92 | $8.92 | $7.99 | 1,113 |
| 2016-04-11 | $8.92 | $8.92 | $8.92 | $8.92 | $7.99 | 0 |
| 2016-04-08 | $8.92 | $8.92 | $8.92 | $8.92 | $7.99 | 660 |
| 2016-04-07 | $8.91 | $8.91 | $8.91 | $8.91 | $7.98 | 0 |
| 2016-04-06 | $8.91 | $8.91 | $8.91 | $8.91 | $7.98 | 1,000 |
| 2016-04-05 | $8.91 | $8.91 | $8.91 | $8.91 | $7.98 | 0 |
| 2016-04-04 | $8.91 | $8.91 | $8.91 | $8.91 | $7.98 | 1 |
| 2016-04-01 | $8.91 | $8.91 | $8.91 | $8.91 | $7.98 | 0 |
| 2016-03-31 | $8.91 | $8.91 | $8.91 | $8.91 | $7.98 | 2,976 |
| 2016-03-30 | $8.91 | $8.91 | $8.91 | $8.91 | $7.98 | 84 |
| 2016-03-29 | $8.91 | $8.91 | $8.91 | $8.91 | $7.98 | 10 |
| 2016-03-28 | $8.91 | $8.91 | $8.91 | $8.91 | $7.98 | 11 |
| 2016-03-24 | $9.10 | $9.13 | $8.91 | $8.91 | $7.98 | 701 |
| 2016-03-23 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 90 |
| 2016-03-22 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 400 |
| 2016-03-21 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 180 |
| 2016-03-18 | $9.10 | $9.10 | $9.10 | $9.10 | $8.15 | 129 |
| 2016-03-17 | $8.92 | $8.92 | $8.90 | $8.90 | $7.97 | 1,530 |
| 2016-03-16 | $9.05 | $9.05 | $9.00 | $9.00 | $8.06 | 900 |
| 2016-03-15 | $9.10 | $9.10 | $9.10 | $9.10 | $8.15 | 236 |
| 2016-03-14 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 0 |
| 2016-03-11 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 0 |
| 2016-03-10 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 1 |
| 2016-03-09 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 0 |
| 2016-03-08 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 7 |
| 2016-03-07 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 0 |
| 2016-03-04 | $8.93 | $8.93 | $8.90 | $8.90 | $7.97 | 2,280 |
| 2016-03-03 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 972 |
| 2016-03-02 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 0 |
| 2016-03-01 | $8.90 | $8.90 | $8.90 | $8.90 | $7.95 | 1,600 |
| 2016-02-29 | $8.91 | $8.91 | $8.90 | $8.90 | $7.95 | 10,389 |
| 2016-02-26 | $8.91 | $8.91 | $8.91 | $8.91 | $7.95 | 0 |
| 2016-02-25 | $8.91 | $8.91 | $8.91 | $8.91 | $7.95 | 0 |
| 2016-02-24 | $8.91 | $8.91 | $8.91 | $8.91 | $7.95 | 0 |
| 2016-02-23 | $8.91 | $8.91 | $8.91 | $8.91 | $7.95 | 0 |
| 2016-02-22 | $8.91 | $8.91 | $8.91 | $8.91 | $7.95 | 1 |
| 2016-02-19 | $8.91 | $8.91 | $8.91 | $8.91 | $7.95 | 0 |
| 2016-02-18 | $8.91 | $8.91 | $8.91 | $8.91 | $7.95 | 0 |
| 2016-02-17 | $8.91 | $8.91 | $8.91 | $8.91 | $7.95 | 100 |
| 2016-02-16 | $8.80 | $8.90 | $8.80 | $8.90 | $7.95 | 3,331 |
| 2016-02-12 | $8.80 | $8.80 | $8.80 | $8.80 | $7.86 | 0 |
| 2016-02-11 | $8.80 | $8.80 | $8.80 | $8.80 | $7.86 | 700 |
| 2016-02-10 | $8.80 | $8.80 | $8.80 | $8.80 | $7.86 | 100 |
| 2016-02-09 | $8.72 | $8.72 | $8.72 | $8.72 | $7.79 | 38 |
| 2016-02-08 | $8.72 | $8.72 | $8.72 | $8.72 | $7.79 | 2,500 |
| 2016-02-05 | $8.72 | $8.72 | $8.72 | $8.72 | $7.79 | 2,000 |
| 2016-02-04 | $8.72 | $8.72 | $8.72 | $8.72 | $7.79 | 0 |
| 2016-02-03 | $8.72 | $8.72 | $8.72 | $8.72 | $7.79 | 1,000 |
| 2016-02-02 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 1,812 |
| 2016-02-01 | $8.70 | $8.70 | $8.70 | $8.70 | $7.77 | 0 |
| 2016-01-29 | $8.70 | $8.70 | $8.70 | $8.70 | $7.77 | 50 |
| 2016-01-28 | $8.70 | $8.70 | $8.70 | $8.70 | $7.77 | 12 |
| 2016-01-27 | $8.70 | $8.70 | $8.70 | $8.70 | $7.77 | 161 |
| 2016-01-26 | $8.70 | $8.70 | $8.70 | $8.70 | $7.77 | 0 |
| 2016-01-25 | $8.70 | $8.70 | $8.70 | $8.70 | $7.77 | 0 |
| 2016-01-22 | $8.65 | $8.70 | $8.65 | $8.70 | $7.77 | 1,500 |
| 2016-01-21 | $8.70 | $8.70 | $8.70 | $8.70 | $7.77 | 0 |
| 2016-01-20 | $8.70 | $8.70 | $8.70 | $8.70 | $7.77 | 0 |
| 2016-01-19 | $8.70 | $8.74 | $8.70 | $8.70 | $7.77 | 5,960 |
| 2016-01-15 | $8.70 | $8.70 | $8.70 | $8.70 | $7.77 | 33,250 |
| 2016-01-14 | $8.70 | $8.70 | $8.70 | $8.70 | $7.77 | 500 |
| 2016-01-13 | $8.75 | $8.75 | $8.75 | $8.75 | $7.81 | 0 |
| 2016-01-12 | $8.70 | $8.75 | $8.70 | $8.75 | $7.81 | 1,100 |
| 2016-01-11 | $8.80 | $8.80 | $8.80 | $8.80 | $7.86 | 100 |
| 2016-01-08 | $8.80 | $8.80 | $8.80 | $8.80 | $7.86 | 56 |
| 2016-01-07 | $8.80 | $8.80 | $8.80 | $8.80 | $7.86 | 2,000 |
| 2016-01-06 | $8.75 | $8.75 | $8.75 | $8.75 | $7.81 | 2,700 |
| 2016-01-05 | $8.75 | $8.75 | $8.75 | $8.75 | $7.81 | 501 |
| 2016-01-04 | $8.85 | $8.85 | $8.85 | $8.85 | $7.90 | 500 |
| 2015-12-31 | $8.85 | $8.95 | $8.85 | $8.95 | $7.99 | 500 |
| 2015-12-30 | $8.76 | $8.80 | $8.75 | $8.78 | $7.84 | 1,701 |
| 2015-12-29 | $8.75 | $8.75 | $8.75 | $8.75 | $7.81 | 2,350 |
| 2015-12-28 | $8.80 | $8.80 | $8.75 | $8.75 | $7.81 | 2,350 |
| 2015-12-24 | $8.83 | $8.83 | $8.83 | $8.83 | $7.88 | 2,500 |
| 2015-12-23 | $8.75 | $8.83 | $8.75 | $8.83 | $7.88 | 2,500 |
| 2015-12-22 | $8.75 | $8.80 | $8.75 | $8.80 | $7.86 | 2,000 |
| 2015-12-21 | $8.70 | $8.71 | $8.65 | $8.71 | $7.78 | 4,478 |
| 2015-12-18 | $8.83 | $8.83 | $8.65 | $8.70 | $7.77 | 3,235 |
| 2015-12-17 | $8.65 | $8.65 | $8.65 | $8.65 | $7.72 | 8 |
| 2015-12-16 | $8.65 | $8.65 | $8.65 | $8.65 | $7.72 | 400 |
| 2015-12-15 | $8.63 | $8.64 | $8.63 | $8.64 | $7.71 | 411 |
| 2015-12-14 | $8.54 | $8.60 | $8.54 | $8.60 | $7.68 | 401 |
| 2015-12-11 | $8.53 | $8.53 | $8.51 | $8.53 | $7.62 | 10,454 |
| 2015-12-10 | $8.52 | $8.52 | $8.52 | $8.52 | $7.61 | 315 |
| 2015-12-09 | $8.53 | $8.53 | $8.52 | $8.52 | $7.61 | 315 |
| 2015-12-08 | $8.50 | $8.52 | $8.50 | $8.52 | $7.61 | 1,600 |
| 2015-12-07 | $8.50 | $8.50 | $8.50 | $8.50 | $7.59 | 2,000 |
| 2015-12-04 | $8.50 | $8.50 | $8.50 | $8.50 | $7.59 | 0 |
| 2015-12-03 | $8.50 | $8.50 | $8.50 | $8.50 | $7.59 | 1,150 |
| 2015-12-02 | $8.45 | $8.51 | $8.45 | $8.51 | $7.60 | 900 |
| 2015-12-01 | $8.50 | $8.50 | $8.46 | $8.46 | $7.53 | 750 |
| 2015-11-30 | $8.40 | $8.50 | $8.40 | $8.50 | $7.57 | 2,700 |
| 2015-11-27 | $8.40 | $8.40 | $8.40 | $8.40 | $7.48 | 0 |
| 2015-11-25 | $8.35 | $8.40 | $8.35 | $8.40 | $7.48 | 6,254 |
| 2015-11-24 | $8.39 | $8.40 | $8.39 | $8.40 | $7.48 | 500 |
| 2015-11-23 | $8.35 | $8.35 | $8.30 | $8.30 | $7.39 | 408 |
| 2015-11-20 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 7,040 |
| 2015-11-19 | $8.25 | $8.25 | $8.25 | $8.25 | $7.35 | 1,233 |
| 2015-11-18 | $8.25 | $8.25 | $8.25 | $8.25 | $7.35 | 253 |
| 2015-11-17 | $8.20 | $8.20 | $8.10 | $8.20 | $7.30 | 63,200 |
| 2015-11-16 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 0 |
| 2015-11-13 | $8.25 | $8.35 | $8.25 | $8.30 | $7.39 | 1,400 |
| 2015-11-12 | $8.20 | $8.20 | $8.20 | $8.20 | $7.30 | 0 |
| 2015-11-11 | $8.20 | $8.20 | $8.20 | $8.20 | $7.30 | 0 |
| 2015-11-10 | $8.20 | $8.20 | $8.20 | $8.20 | $7.30 | 100 |
| 2015-11-09 | $8.35 | $8.35 | $8.35 | $8.35 | $7.43 | 0 |
| 2015-11-06 | $8.20 | $8.35 | $8.10 | $8.35 | $7.43 | 8,864 |
| 2015-11-05 | $8.40 | $8.40 | $8.10 | $8.10 | $7.21 | 1,383 |
| 2015-11-04 | $8.15 | $8.15 | $7.92 | $7.92 | $7.05 | 1,409 |
| 2015-11-03 | $8.15 | $8.15 | $8.15 | $8.15 | $7.26 | 1,080 |
| 2015-11-02 | $8.15 | $8.15 | $8.00 | $8.05 | $7.17 | 1,200 |
| 2015-10-30 | $8.20 | $8.20 | $8.15 | $8.15 | $7.26 | 750 |
| 2015-10-29 | $8.33 | $8.33 | $8.20 | $8.20 | $7.30 | 0 |
| 2015-10-28 | $8.33 | $8.33 | $8.20 | $8.20 | $7.30 | 0 |
| 2015-10-27 | $8.33 | $8.33 | $8.20 | $8.20 | $7.30 | 0 |
| 2015-10-26 | $8.33 | $8.33 | $8.20 | $8.20 | $7.30 | 835 |
| 2015-10-23 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 0 |
| 2015-10-22 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 0 |
| 2015-10-21 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 1,600 |
| 2015-10-20 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 0 |
| 2015-10-19 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 0 |
| 2015-10-16 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 400 |
| 2015-10-15 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 250 |
| 2015-10-14 | $8.40 | $8.40 | $8.40 | $8.40 | $7.48 | 0 |
| 2015-10-13 | $8.40 | $8.40 | $8.40 | $8.40 | $7.48 | 200 |
| 2015-10-12 | $8.40 | $8.40 | $8.40 | $8.40 | $7.48 | 68 |
| 2015-10-09 | $8.40 | $8.40 | $8.40 | $8.40 | $7.48 | 0 |
| 2015-10-08 | $8.40 | $8.40 | $8.40 | $8.40 | $7.48 | 0 |
| 2015-10-07 | $8.40 | $8.40 | $8.40 | $8.40 | $7.48 | 100 |
| 2015-10-06 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 267 |
| 2015-10-05 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 100 |
| 2015-10-02 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 0 |
| 2015-10-01 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 0 |
| 2015-09-30 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 3,978 |
| 2015-09-29 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 0 |
| 2015-09-28 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 0 |
| 2015-09-25 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 500 |
| 2015-09-24 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 0 |
| 2015-09-23 | $8.30 | $8.30 | $8.30 | $8.30 | $7.39 | 200 |
| 2015-09-22 | $8.41 | $8.41 | $8.36 | $8.36 | $7.44 | 11 |
| 2015-09-21 | $8.41 | $8.41 | $8.36 | $8.36 | $7.44 | 3 |
| 2015-09-18 | $8.41 | $8.41 | $8.36 | $8.36 | $7.44 | 108 |
| 2015-09-17 | $8.41 | $8.41 | $8.36 | $8.36 | $7.44 | 8 |
| 2015-09-16 | $8.41 | $8.41 | $8.36 | $8.36 | $7.44 | 0 |
| 2015-09-15 | $8.41 | $8.41 | $8.36 | $8.36 | $7.44 | 497 |
| 2015-09-14 | $8.36 | $8.36 | $8.36 | $8.36 | $7.44 | 400 |
| 2015-09-11 | $8.80 | $8.80 | $8.31 | $8.31 | $7.40 | 10,537 |
| 2015-09-10 | $8.50 | $8.50 | $8.49 | $8.50 | $7.57 | 0 |
| 2015-09-09 | $8.50 | $8.50 | $8.49 | $8.50 | $7.57 | 0 |
| 2015-09-08 | $8.50 | $8.50 | $8.49 | $8.50 | $7.57 | 0 |
| 2015-09-04 | $8.50 | $8.50 | $8.49 | $8.50 | $7.57 | 0 |
| 2015-09-03 | $8.50 | $8.50 | $8.49 | $8.50 | $7.57 | 0 |
| 2015-09-02 | $8.49 | $8.50 | $8.49 | $8.50 | $7.57 | 401 |
| 2015-09-01 | $8.50 | $8.50 | $8.50 | $8.50 | $7.55 | 0 |
| 2015-08-31 | $8.50 | $8.50 | $8.50 | $8.50 | $7.55 | 474 |
| 2015-08-28 | $8.50 | $8.50 | $8.45 | $8.45 | $7.50 | 400 |
| 2015-08-27 | $8.99 | $8.99 | $8.80 | $8.80 | $7.81 | 0 |
| 2015-08-26 | $8.99 | $8.99 | $8.80 | $8.80 | $7.81 | 0 |
| 2015-08-25 | $8.99 | $8.99 | $8.80 | $8.80 | $7.81 | 0 |
| 2015-08-24 | $8.99 | $8.99 | $8.80 | $8.80 | $7.81 | 1,535 |
| 2015-08-21 | $8.80 | $8.80 | $8.80 | $8.80 | $7.81 | 86 |
| 2015-08-20 | $8.80 | $8.80 | $8.80 | $8.80 | $7.81 | 0 |
| 2015-08-19 | $8.80 | $8.80 | $8.80 | $8.80 | $7.81 | 500 |
| 2015-08-18 | $8.75 | $8.80 | $8.75 | $8.80 | $7.81 | 0 |
| 2015-08-17 | $8.75 | $8.80 | $8.75 | $8.80 | $7.81 | 2,650 |
| 2015-08-14 | $8.80 | $8.80 | $8.80 | $8.80 | $7.81 | 0 |
| 2015-08-13 | $8.80 | $8.80 | $8.80 | $8.80 | $7.81 | 100 |
| 2015-08-12 | $8.75 | $8.75 | $8.75 | $8.75 | $7.77 | 100 |
| 2015-08-11 | $8.75 | $8.75 | $8.75 | $8.75 | $7.77 | 50 |
| 2015-08-10 | $8.75 | $8.75 | $8.75 | $8.75 | $7.77 | 0 |
| 2015-08-07 | $8.75 | $8.75 | $8.75 | $8.75 | $7.77 | 2,852 |
| 2015-08-06 | $8.75 | $8.75 | $8.75 | $8.75 | $7.77 | 0 |
| 2015-08-05 | $8.75 | $8.75 | $8.75 | $8.75 | $7.77 | 295 |
| 2015-08-04 | $8.75 | $8.75 | $8.75 | $8.75 | $7.77 | 512 |
| 2015-08-03 | $8.75 | $8.75 | $8.75 | $8.75 | $7.77 | 1,200 |
| 2015-07-31 | $8.75 | $8.75 | $8.45 | $8.45 | $7.50 | 0 |
| 2015-07-30 | $8.75 | $8.75 | $8.45 | $8.45 | $7.50 | 0 |
| 2015-07-29 | $8.75 | $8.75 | $8.45 | $8.45 | $7.50 | 0 |
| 2015-07-28 | $8.75 | $8.75 | $8.45 | $8.45 | $7.50 | 0 |
| 2015-07-27 | $8.75 | $8.75 | $8.45 | $8.45 | $7.50 | 0 |
| 2015-07-24 | $8.75 | $8.75 | $8.45 | $8.45 | $7.50 | 500 |
| 2015-07-23 | $8.70 | $8.80 | $8.55 | $8.75 | $7.77 | 2,835 |
| 2015-07-22 | $8.95 | $8.95 | $8.55 | $8.70 | $7.72 | 0 |
| 2015-07-21 | $8.95 | $8.95 | $8.55 | $8.70 | $7.72 | 80 |
| 2015-07-20 | $8.95 | $8.95 | $8.55 | $8.70 | $7.72 | 0 |
| 2015-07-17 | $8.95 | $8.95 | $8.55 | $8.70 | $7.72 | 0 |
| 2015-07-16 | $8.95 | $8.95 | $8.55 | $8.70 | $7.72 | 2,050 |
| 2015-07-15 | $8.85 | $8.85 | $8.84 | $8.85 | $7.86 | 0 |
| 2015-07-14 | $8.85 | $8.85 | $8.84 | $8.85 | $7.86 | 10 |
| 2015-07-13 | $8.85 | $8.85 | $8.84 | $8.85 | $7.86 | 90 |
| 2015-07-10 | $8.85 | $8.85 | $8.84 | $8.85 | $7.86 | 500 |
| 2015-07-09 | $8.85 | $8.85 | $8.85 | $8.85 | $7.86 | 500 |
| 2015-07-08 | $9.37 | $9.37 | $8.80 | $8.80 | $7.81 | 0 |
| 2015-07-07 | $9.37 | $9.37 | $8.80 | $8.80 | $7.81 | 0 |
| 2015-07-06 | $9.37 | $9.37 | $8.80 | $8.80 | $7.81 | 2,100 |
| 2015-07-02 | $9.50 | $9.50 | $9.50 | $9.50 | $8.43 | 0 |
| 2015-07-01 | $9.50 | $9.50 | $9.50 | $9.50 | $8.43 | 485 |
| 2015-06-30 | $9.95 | $9.95 | $9.95 | $9.95 | $8.83 | 7 |
First National Corp (Strasburg VA) (FXNC) News Headlines
Recent First National Corp (Strasburg VA) (FXNC) News
Similar Companies to First National Corp (Strasburg VA) (FXNC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |