Jeffersonville Bancorp (JFBC) Exchange: OTCQB
Data as of June 30, 2025
$20.75 ($-0.20) -0.95%
Jeffersonville Bancorp - Daily Information
Click for more stock information on Jeffersonville Bancorp.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $20.74 |
| Previous Close | $20.75 |
| High | $21.00 |
| Low | $20.74 |
| Adjusted Open | $20.74 |
| Previous Adjusted Close | $20.75 |
| Adjusted High | $21.00 |
| Adjusted Low | $20.74 |
About Jeffersonville Bancorp (JFBC)
Jeffersonville Bancorp is a bank holding company for The First National Bank of Jeffersonville (the Bank). The Company through its subsidiary The First National Bank of Jeffersonville provides traditional banking related services, which constitute the Company's only business segment. Its services consists of attracting deposits from the areas served by its banking offices and using those deposits to originate a range of commercial, consumer and real estate loans. The Company's primary sources of liquidity are its deposit base; Federal Home Loan Bank (FHLB) borrowings; repayments and maturities on loans; short-term assets, such as federal funds and short-term interest bearing deposits in banks, and maturities and sales of securities available for sale. The Bank owns FNBJ Holding Corporation.
Invest in Jeffersonville Bancorp (JFBC)
Historical Stock Data for Jeffersonville Bancorp (JFBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $20.74 | $21.00 | $20.74 | $20.75 | $20.75 | 914 |
| 2025-06-23 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 2 |
| 2025-06-20 | $20.49 | $20.95 | $20.49 | $20.95 | $20.95 | 1,000 |
| 2025-06-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2025-06-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 100 |
| 2025-06-16 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 123 |
| 2025-06-13 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2025-06-12 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 402 |
| 2025-06-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 9 |
| 2025-06-10 | $20.24 | $20.24 | $20.00 | $20.00 | $20.00 | 1,000 |
| 2025-06-09 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 101 |
| 2025-06-06 | $19.99 | $20.00 | $19.99 | $20.00 | $20.00 | 2,294 |
| 2025-06-05 | $20.42 | $20.42 | $20.00 | $20.00 | $20.00 | 1,492 |
| 2025-06-04 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 304 |
| 2025-06-03 | $19.73 | $19.73 | $19.45 | $19.45 | $19.45 | 2,157 |
| 2025-06-02 | $20.00 | $20.00 | $19.80 | $19.80 | $19.80 | 1,451 |
| 2025-05-30 | $20.68 | $21.00 | $20.68 | $20.82 | $20.82 | 1,071 |
| 2025-05-29 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 50 |
| 2025-05-28 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2025-05-27 | $20.75 | $20.75 | $19.82 | $19.82 | $19.82 | 209 |
| 2025-05-23 | $20.50 | $20.75 | $20.50 | $20.75 | $20.59 | 915 |
| 2025-05-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.35 | 0 |
| 2025-05-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.35 | 7 |
| 2025-05-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.35 | 600 |
| 2025-05-19 | $19.74 | $20.50 | $19.74 | $20.50 | $20.35 | 1,005 |
| 2025-05-16 | $19.30 | $19.30 | $19.30 | $19.30 | $19.16 | 0 |
| 2025-05-15 | $19.30 | $19.30 | $19.30 | $19.30 | $19.16 | 24 |
| 2025-05-14 | $20.00 | $20.00 | $19.30 | $19.30 | $19.16 | 3,828 |
| 2025-05-13 | $19.70 | $20.00 | $19.70 | $20.00 | $19.85 | 300 |
| 2025-05-12 | $19.51 | $20.05 | $19.50 | $20.00 | $19.85 | 1,711 |
| 2025-05-09 | $19.51 | $19.51 | $19.00 | $19.35 | $19.20 | 4,241 |
| 2025-05-08 | $20.14 | $20.14 | $19.50 | $19.50 | $19.35 | 1,745 |
| 2025-05-07 | $20.10 | $20.10 | $20.10 | $20.10 | $19.95 | 0 |
| 2025-05-06 | $20.10 | $20.10 | $20.10 | $20.10 | $19.95 | 520 |
| 2025-05-05 | $20.10 | $20.10 | $20.10 | $20.10 | $19.95 | 314 |
| 2025-05-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.84 | 0 |
| 2025-05-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.84 | 100 |
| 2025-04-30 | $20.60 | $20.60 | $20.50 | $20.50 | $20.35 | 700 |
| 2025-04-29 | $21.00 | $21.00 | $20.70 | $20.70 | $20.54 | 946 |
| 2025-04-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.84 | 100 |
| 2025-04-25 | $19.49 | $21.90 | $19.49 | $21.00 | $20.84 | 2,341 |
| 2025-04-24 | $19.49 | $19.49 | $19.49 | $19.49 | $19.34 | 100 |
| 2025-04-23 | $19.25 | $19.25 | $19.24 | $19.25 | $19.11 | 2,300 |
| 2025-04-22 | $19.06 | $19.25 | $19.06 | $19.24 | $19.10 | 875 |
| 2025-04-21 | $19.06 | $19.06 | $19.06 | $19.06 | $18.92 | 100 |
| 2025-04-17 | $19.59 | $19.99 | $19.59 | $19.99 | $19.84 | 1,801 |
| 2025-04-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.35 | 68 |
| 2025-04-15 | $19.00 | $19.50 | $19.00 | $19.50 | $19.35 | 6,406 |
| 2025-04-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.86 | 0 |
| 2025-04-11 | $19.10 | $19.10 | $19.00 | $19.00 | $18.86 | 2,101 |
| 2025-04-10 | $19.60 | $19.60 | $19.60 | $19.60 | $19.45 | 8 |
| 2025-04-09 | $18.85 | $19.60 | $18.85 | $19.60 | $19.45 | 1,512 |
| 2025-04-08 | $19.02 | $19.02 | $19.02 | $19.02 | $18.88 | 18 |
| 2025-04-07 | $19.02 | $19.02 | $19.02 | $19.02 | $18.88 | 502 |
| 2025-04-04 | $19.02 | $19.02 | $19.02 | $19.02 | $18.88 | 9 |
| 2025-04-03 | $19.05 | $19.05 | $19.02 | $19.02 | $18.88 | 340 |
| 2025-04-02 | $19.05 | $19.05 | $19.05 | $19.05 | $18.91 | 0 |
| 2025-04-01 | $19.99 | $19.99 | $19.05 | $19.05 | $18.91 | 4,120 |
| 2025-03-31 | $19.45 | $19.45 | $19.45 | $19.45 | $19.30 | 0 |
| 2025-03-28 | $19.45 | $19.45 | $19.45 | $19.45 | $19.30 | 0 |
| 2025-03-27 | $19.45 | $19.45 | $19.45 | $19.45 | $19.30 | 200 |
| 2025-03-26 | $19.10 | $19.10 | $19.10 | $19.10 | $18.96 | 250 |
| 2025-03-25 | $19.03 | $19.26 | $19.02 | $19.02 | $18.88 | 544 |
| 2025-03-24 | $19.95 | $19.95 | $19.94 | $19.94 | $19.79 | 1,500 |
| 2025-03-21 | $19.95 | $19.95 | $19.95 | $19.95 | $19.80 | 0 |
| 2025-03-20 | $19.95 | $19.95 | $19.95 | $19.95 | $19.80 | 501 |
| 2025-03-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.86 | 100 |
| 2025-03-18 | $18.95 | $18.95 | $18.95 | $18.95 | $18.81 | 1,009 |
| 2025-03-17 | $18.96 | $18.96 | $18.95 | $18.95 | $18.81 | 699 |
| 2025-03-14 | $19.15 | $19.16 | $19.15 | $19.16 | $19.01 | 201 |
| 2025-03-13 | $18.91 | $19.25 | $18.91 | $19.25 | $19.11 | 1,090 |
| 2025-03-12 | $19.06 | $19.11 | $18.81 | $18.91 | $18.77 | 3,321 |
| 2025-03-11 | $20.53 | $20.53 | $20.53 | $20.53 | $20.38 | 0 |
| 2025-03-10 | $20.53 | $20.53 | $20.53 | $20.53 | $20.38 | 105 |
| 2025-03-07 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 67 |
| 2025-03-06 | $20.60 | $20.60 | $19.30 | $19.30 | $19.30 | 838 |
| 2025-03-05 | $22.70 | $22.70 | $20.50 | $20.70 | $20.70 | 5,441 |
| 2025-03-04 | $21.85 | $21.85 | $20.85 | $20.85 | $20.85 | 463 |
| 2025-03-03 | $21.00 | $21.50 | $21.00 | $21.50 | $21.50 | 1,150 |
| 2025-02-28 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 966 |
| 2025-02-27 | $21.00 | $21.25 | $21.00 | $21.25 | $21.25 | 251 |
| 2025-02-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2025-02-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2025-02-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2025-02-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 823 |
| 2025-02-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.85 | 0 |
| 2025-02-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.85 | 1,000 |
| 2025-02-18 | $21.01 | $21.50 | $21.00 | $21.01 | $20.86 | 2,542 |
| 2025-02-14 | $21.25 | $21.25 | $21.25 | $21.25 | $21.10 | 500 |
| 2025-02-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.10 | 84 |
| 2025-02-12 | $21.00 | $21.25 | $21.00 | $21.25 | $21.10 | 931 |
| 2025-02-11 | $20.51 | $20.51 | $20.51 | $20.51 | $20.37 | 922 |
| 2025-02-10 | $20.51 | $20.51 | $20.51 | $20.51 | $20.37 | 571 |
| 2025-02-07 | $21.50 | $21.50 | $20.99 | $20.99 | $20.84 | 1,215 |
| 2025-02-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.85 | 5,147 |
| 2025-02-05 | $21.00 | $21.39 | $20.30 | $21.39 | $21.24 | 2,572 |
| 2025-02-04 | $20.99 | $21.00 | $20.99 | $21.00 | $20.85 | 819 |
| 2025-02-03 | $20.51 | $20.75 | $20.50 | $20.75 | $20.61 | 793 |
| 2025-01-31 | $21.01 | $21.49 | $20.75 | $20.75 | $20.61 | 2,376 |
| 2025-01-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.85 | 0 |
| 2025-01-29 | $21.74 | $21.75 | $21.00 | $21.00 | $20.85 | 1,250 |
| 2025-01-28 | $21.50 | $21.50 | $21.11 | $21.50 | $21.10 | 1,403 |
| 2025-01-27 | $21.25 | $21.50 | $21.10 | $21.50 | $21.10 | 6,790 |
| 2025-01-24 | $20.60 | $21.25 | $20.60 | $21.00 | $21.00 | 2,557 |
| 2025-01-23 | $20.00 | $20.89 | $20.00 | $20.89 | $20.89 | 3,500 |
| 2025-01-22 | $20.00 | $20.49 | $20.00 | $20.47 | $20.47 | 3,427 |
| 2025-01-21 | $20.39 | $20.39 | $20.01 | $20.01 | $20.01 | 533 |
| 2025-01-17 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 32 |
| 2025-01-16 | $20.00 | $20.39 | $20.00 | $20.39 | $20.39 | 1,429 |
| 2025-01-15 | $19.65 | $20.25 | $19.65 | $20.00 | $20.00 | 6,295 |
| 2025-01-14 | $19.50 | $19.50 | $19.21 | $19.21 | $19.21 | 1,823 |
| 2025-01-13 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2025-01-10 | $19.35 | $19.35 | $19.11 | $19.29 | $19.29 | 1,867 |
| 2025-01-08 | $19.84 | $19.86 | $19.50 | $19.50 | $19.50 | 1,346 |
| 2025-01-07 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 193 |
| 2025-01-06 | $19.52 | $19.86 | $19.50 | $19.86 | $19.86 | 750 |
| 2025-01-03 | $19.47 | $19.86 | $19.47 | $19.86 | $19.86 | 1,100 |
| 2025-01-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 150 |
| 2024-12-31 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2024-12-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 100 |
| 2024-12-27 | $19.90 | $19.90 | $19.55 | $19.55 | $19.55 | 2,694 |
| 2024-12-26 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 768 |
| 2024-12-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-12-23 | $19.57 | $19.57 | $19.22 | $19.50 | $19.50 | 1,400 |
| 2024-12-20 | $20.07 | $20.17 | $19.56 | $19.65 | $19.65 | 6,688 |
| 2024-12-19 | $20.16 | $20.17 | $20.16 | $20.17 | $20.17 | 201 |
| 2024-12-18 | $20.40 | $20.40 | $20.07 | $20.30 | $20.30 | 1,263 |
| 2024-12-17 | $20.54 | $20.55 | $20.40 | $20.40 | $20.40 | 802 |
| 2024-12-16 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 347 |
| 2024-12-13 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 56 |
| 2024-12-12 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2024-12-11 | $20.72 | $20.74 | $20.72 | $20.74 | $20.74 | 490 |
| 2024-12-10 | $20.28 | $20.50 | $20.25 | $20.35 | $20.35 | 1,201 |
| 2024-12-09 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 31 |
| 2024-12-06 | $20.89 | $20.89 | $20.21 | $20.89 | $20.89 | 1,797 |
| 2024-12-05 | $20.20 | $20.98 | $20.20 | $20.98 | $20.98 | 759 |
| 2024-12-04 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2024-12-03 | $20.75 | $20.98 | $20.75 | $20.98 | $20.98 | 651 |
| 2024-12-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 535 |
| 2024-11-29 | $21.00 | $21.00 | $20.23 | $20.23 | $20.23 | 2,550 |
| 2024-11-27 | $20.31 | $21.00 | $20.30 | $21.00 | $21.00 | 2,900 |
| 2024-11-26 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2024-11-25 | $20.51 | $20.98 | $20.27 | $20.98 | $20.83 | 822 |
| 2024-11-22 | $21.25 | $21.25 | $20.26 | $20.26 | $20.26 | 4,753 |
| 2024-11-21 | $21.00 | $21.50 | $21.00 | $21.50 | $21.50 | 751 |
| 2024-11-20 | $21.27 | $21.27 | $20.75 | $20.75 | $20.75 | 3,606 |
| 2024-11-19 | $20.75 | $21.27 | $20.75 | $21.27 | $21.27 | 2,098 |
| 2024-11-18 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 100 |
| 2024-11-15 | $20.50 | $20.75 | $20.30 | $20.75 | $20.75 | 1,256 |
| 2024-11-14 | $20.25 | $20.25 | $20.15 | $20.15 | $20.15 | 409 |
| 2024-11-13 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1,000 |
| 2024-11-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 333 |
| 2024-11-11 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 895 |
| 2024-11-08 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-11-07 | $20.25 | $20.25 | $19.80 | $20.25 | $20.25 | 4,800 |
| 2024-11-06 | $19.95 | $20.75 | $19.95 | $20.25 | $20.25 | 19,751 |
| 2024-11-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 103 |
| 2024-11-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-11-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,000 |
| 2024-10-31 | $19.79 | $20.00 | $19.79 | $20.00 | $20.00 | 2,300 |
| 2024-10-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 127 |
| 2024-10-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 292 |
| 2024-10-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2024-10-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2024-10-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-10-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,225 |
| 2024-10-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-10-21 | $19.00 | $20.00 | $19.00 | $20.00 | $20.00 | 602 |
| 2024-10-18 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 87 |
| 2024-10-17 | $19.89 | $19.94 | $19.89 | $19.94 | $19.94 | 335 |
| 2024-10-16 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 300 |
| 2024-10-15 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 119 |
| 2024-10-14 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2024-10-11 | $18.89 | $18.90 | $18.89 | $18.89 | $18.89 | 532 |
| 2024-10-10 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 100 |
| 2024-10-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2024-10-08 | $19.55 | $19.55 | $17.75 | $18.90 | $18.90 | 6,840 |
| 2024-10-07 | $20.00 | $20.75 | $20.00 | $20.07 | $20.07 | 1,630 |
| 2024-10-04 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 300 |
| 2024-10-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-10-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-10-01 | $20.45 | $20.50 | $19.25 | $19.25 | $19.25 | 585 |
| 2024-09-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 200 |
| 2024-09-27 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-09-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1 |
| 2024-09-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-09-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-09-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1 |
| 2024-09-20 | $19.20 | $20.50 | $19.10 | $20.50 | $20.50 | 3,081 |
| 2024-09-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-09-18 | $20.20 | $20.20 | $19.50 | $19.50 | $19.50 | 1,109 |
| 2024-09-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 28 |
| 2024-09-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-09-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-09-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1 |
| 2024-09-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 101 |
| 2024-09-10 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 1 |
| 2024-09-09 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 1 |
| 2024-09-06 | $20.74 | $20.75 | $19.62 | $20.69 | $20.69 | 4,292 |
| 2024-09-05 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 283 |
| 2024-09-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 280 |
| 2024-09-03 | $19.60 | $20.50 | $19.60 | $20.50 | $20.50 | 785 |
| 2024-08-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-08-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 402 |
| 2024-08-28 | $20.50 | $20.50 | $19.50 | $20.50 | $20.50 | 1,400 |
| 2024-08-27 | $19.25 | $20.25 | $19.25 | $20.25 | $20.25 | 2,268 |
| 2024-08-26 | $19.25 | $19.45 | $19.25 | $19.45 | $19.45 | 462 |
| 2024-08-23 | $19.00 | $19.25 | $19.00 | $19.25 | $19.25 | 1,015 |
| 2024-08-22 | $19.00 | $19.00 | $18.88 | $18.88 | $18.88 | 800 |
| 2024-08-21 | $19.00 | $19.00 | $18.99 | $18.99 | $18.99 | 1,500 |
| 2024-08-20 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 1,104 |
| 2024-08-19 | $18.75 | $19.00 | $18.61 | $18.87 | $18.87 | 2,500 |
| 2024-08-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,454 |
| 2024-08-15 | $18.50 | $19.00 | $18.50 | $18.75 | $18.75 | 4,855 |
| 2024-08-14 | $18.36 | $18.50 | $18.26 | $18.50 | $18.50 | 5,440 |
| 2024-08-13 | $18.71 | $18.71 | $18.30 | $18.30 | $18.30 | 1,772 |
| 2024-08-12 | $17.99 | $18.74 | $17.99 | $18.47 | $18.47 | 9,860 |
| 2024-08-09 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 1,000 |
| 2024-08-08 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2024-08-07 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 500 |
| 2024-08-06 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 55 |
| 2024-08-05 | $17.30 | $17.30 | $17.11 | $17.11 | $17.11 | 961 |
| 2024-08-02 | $18.56 | $18.56 | $18.00 | $18.00 | $18.00 | 545 |
| 2024-08-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 69 |
| 2024-07-31 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 532 |
| 2024-07-30 | $18.50 | $18.75 | $18.50 | $18.75 | $18.75 | 1,005 |
| 2024-07-29 | $18.20 | $18.50 | $18.20 | $18.25 | $18.25 | 22,850 |
| 2024-07-26 | $17.80 | $18.00 | $17.80 | $18.00 | $18.00 | 9,000 |
| 2024-07-25 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 537 |
| 2024-07-24 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1,510 |
| 2024-07-23 | $17.90 | $17.90 | $17.30 | $17.30 | $17.30 | 1,100 |
| 2024-07-22 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 500 |
| 2024-07-19 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2024-07-18 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2024-07-17 | $17.65 | $17.89 | $17.10 | $17.89 | $17.89 | 2,003 |
| 2024-07-16 | $17.65 | $18.00 | $17.65 | $18.00 | $18.00 | 2,595 |
| 2024-07-15 | $17.20 | $17.25 | $17.20 | $17.25 | $17.25 | 1,000 |
| 2024-07-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,900 |
| 2024-07-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,000 |
| 2024-07-10 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2024-07-09 | $17.00 | $17.00 | $16.99 | $16.99 | $16.99 | 2,000 |
| 2024-07-08 | $16.62 | $16.70 | $16.51 | $16.63 | $16.63 | 2,150 |
| 2024-07-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 850 |
| 2024-07-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,000 |
| 2024-07-02 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 5 |
| 2024-07-01 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 198 |
| 2024-06-28 | $17.31 | $17.31 | $17.00 | $17.00 | $17.00 | 3,521 |
| 2024-06-27 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-06-26 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 200 |
| 2024-06-25 | $17.15 | $17.75 | $17.15 | $17.75 | $17.75 | 1,121 |
| 2024-06-24 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 150 |
| 2024-06-21 | $17.50 | $17.50 | $17.42 | $17.42 | $17.42 | 1,250 |
| 2024-06-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,550 |
| 2024-06-18 | $17.45 | $17.70 | $17.30 | $17.30 | $17.30 | 4,730 |
| 2024-06-17 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 147 |
| 2024-06-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2024-06-13 | $16.76 | $16.95 | $16.75 | $16.95 | $16.95 | 3,841 |
| 2024-06-12 | $17.25 | $17.25 | $17.15 | $17.15 | $17.15 | 502 |
| 2024-06-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 50 |
| 2024-06-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 13 |
| 2024-06-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 5 |
| 2024-06-06 | $17.40 | $17.50 | $17.10 | $17.50 | $17.50 | 1,814 |
| 2024-06-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 394 |
| 2024-06-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-06-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-05-31 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 89 |
| 2024-05-30 | $16.86 | $17.50 | $16.86 | $17.50 | $17.50 | 1,175 |
| 2024-05-29 | $17.25 | $17.25 | $16.90 | $16.90 | $16.90 | 429 |
| 2024-05-28 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 10 |
| 2024-05-24 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-05-23 | $17.05 | $17.05 | $17.05 | $17.05 | $16.90 | 884 |
| 2024-05-22 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 200 |
| 2024-05-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,240 |
| 2024-05-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 400 |
| 2024-05-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 237 |
| 2024-05-16 | $17.37 | $17.37 | $17.05 | $17.05 | $17.05 | 440 |
| 2024-05-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 113 |
| 2024-05-14 | $17.03 | $17.03 | $17.00 | $17.00 | $17.00 | 350 |
| 2024-05-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-05-10 | $17.00 | $17.50 | $17.00 | $17.50 | $17.50 | 4,396 |
| 2024-05-09 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 100 |
| 2024-05-08 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2024-05-07 | $17.21 | $17.21 | $16.66 | $16.66 | $16.66 | 2,162 |
| 2024-05-06 | $17.21 | $17.50 | $17.21 | $17.50 | $17.50 | 690 |
| 2024-05-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2024-05-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 135 |
| 2024-05-01 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2024-04-30 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2024-04-29 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2024-04-26 | $17.99 | $18.10 | $17.99 | $18.10 | $18.10 | 736 |
| 2024-04-25 | $17.74 | $17.99 | $17.50 | $17.99 | $17.99 | 801 |
| 2024-04-24 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2024-04-23 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2024-04-22 | $17.00 | $17.79 | $16.65 | $17.79 | $17.79 | 5,242 |
| 2024-04-19 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 2,703 |
| 2024-04-18 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 139 |
| 2024-04-17 | $18.00 | $18.00 | $17.71 | $17.71 | $17.71 | 371 |
| 2024-04-16 | $17.68 | $17.68 | $17.66 | $17.66 | $17.66 | 250 |
| 2024-04-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 133 |
| 2024-04-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 4,800 |
| 2024-04-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-04-10 | $18.00 | $18.00 | $17.65 | $18.00 | $18.00 | 4,800 |
| 2024-04-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 25 |
| 2024-04-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 300 |
| 2024-04-05 | $18.55 | $18.55 | $18.50 | $18.50 | $18.50 | 300 |
| 2024-04-04 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 6 |
| 2024-04-03 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 2,276 |
| 2024-04-02 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2024-04-01 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2024-03-28 | $18.75 | $18.75 | $17.54 | $17.54 | $17.54 | 2,276 |
| 2024-03-27 | $19.00 | $19.05 | $18.75 | $19.05 | $19.05 | 1,501 |
| 2024-03-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1 |
| 2024-03-25 | $19.25 | $19.25 | $19.00 | $19.25 | $19.25 | 900 |
| 2024-03-22 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2024-03-21 | $19.70 | $19.70 | $19.40 | $19.53 | $19.53 | 1,251 |
| 2024-03-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 510 |
| 2024-03-19 | $19.89 | $19.89 | $19.45 | $19.45 | $19.45 | 2,780 |
| 2024-03-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 109 |
| 2024-03-15 | $19.00 | $19.35 | $19.00 | $19.35 | $19.35 | 1,534 |
| 2024-03-14 | $19.00 | $19.00 | $18.90 | $18.90 | $18.90 | 311 |
| 2024-03-13 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1,200 |
| 2024-03-12 | $18.92 | $19.35 | $18.92 | $19.35 | $19.35 | 1,200 |
| 2024-03-11 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 116 |
| 2024-03-08 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 667 |
| 2024-03-07 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 2 |
| 2024-03-06 | $19.00 | $19.00 | $18.94 | $18.94 | $18.94 | 1,748 |
| 2024-03-05 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 310 |
| 2024-03-04 | $19.49 | $19.49 | $18.00 | $18.00 | $18.00 | 720 |
| 2024-03-01 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 100 |
| 2024-02-29 | $17.95 | $17.99 | $17.50 | $17.50 | $17.50 | 1,221 |
| 2024-02-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2024-02-27 | $17.89 | $17.90 | $17.89 | $17.90 | $17.90 | 628 |
| 2024-02-26 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 560 |
| 2024-02-23 | $17.49 | $17.89 | $17.49 | $17.89 | $17.89 | 1,116 |
| 2024-02-22 | $17.35 | $17.35 | $17.10 | $17.21 | $17.21 | 3,085 |
| 2024-02-21 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 92 |
| 2024-02-20 | $17.25 | $17.25 | $17.05 | $17.05 | $17.05 | 3,431 |
| 2024-02-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3 |
| 2024-02-15 | $17.00 | $17.10 | $16.90 | $17.00 | $17.00 | 3,234 |
| 2024-02-14 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 3,456 |
| 2024-02-13 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 3 |
| 2024-02-12 | $17.17 | $17.17 | $17.06 | $17.06 | $17.06 | 400 |
| 2024-02-09 | $16.76 | $17.17 | $16.76 | $17.00 | $17.00 | 647 |
| 2024-02-08 | $17.36 | $17.36 | $16.60 | $17.00 | $17.00 | 5,374 |
| 2024-02-07 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 1 |
| 2024-02-06 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 106 |
| 2024-02-05 | $18.55 | $19.99 | $17.80 | $17.80 | $17.80 | 4,270 |
| 2024-02-02 | $19.30 | $19.30 | $18.55 | $18.55 | $18.55 | 1,129 |
| 2024-02-01 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 46 |
| 2024-01-31 | $19.40 | $19.40 | $19.30 | $19.30 | $19.30 | 435 |
| 2024-01-30 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 205 |
| 2024-01-29 | $20.45 | $20.45 | $20.20 | $20.20 | $20.20 | 697 |
| 2024-01-26 | $20.45 | $20.50 | $20.45 | $20.50 | $20.50 | 1,001 |
| 2024-01-25 | $19.55 | $20.25 | $19.55 | $20.25 | $20.10 | 952 |
| 2024-01-24 | $20.00 | $20.00 | $19.25 | $20.00 | $20.00 | 3,360 |
| 2024-01-23 | $19.76 | $20.25 | $19.65 | $20.25 | $20.25 | 1,235 |
| 2024-01-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-01-19 | $20.20 | $20.20 | $19.75 | $19.75 | $19.75 | 3,701 |
| 2024-01-18 | $19.40 | $20.00 | $19.40 | $20.00 | $20.00 | 780 |
| 2024-01-17 | $19.65 | $19.65 | $19.30 | $19.30 | $19.30 | 230 |
| 2024-01-16 | $19.64 | $19.89 | $19.64 | $19.89 | $19.89 | 1,050 |
| 2024-01-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-01-11 | $18.70 | $19.25 | $18.70 | $19.25 | $19.25 | 3,268 |
| 2024-01-10 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 8 |
| 2024-01-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2024-01-08 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2024-01-05 | $18.60 | $18.70 | $18.60 | $18.69 | $18.69 | 2,950 |
| 2024-01-04 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2024-01-03 | $18.00 | $18.69 | $17.50 | $18.69 | $18.69 | 2,950 |
| 2024-01-02 | $18.01 | $18.01 | $17.50 | $17.55 | $17.55 | 934 |
| 2023-12-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 106 |
| 2023-12-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2023-12-27 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 1,020 |
| 2023-12-26 | $18.05 | $18.05 | $17.95 | $17.95 | $17.95 | 1,020 |
| 2023-12-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 155 |
| 2023-12-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 2 |
| 2023-12-20 | $18.00 | $18.70 | $18.00 | $18.70 | $18.70 | 4,109 |
| 2023-12-19 | $17.26 | $18.00 | $17.26 | $17.41 | $17.41 | 944 |
| 2023-12-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 507 |
| 2023-12-15 | $17.50 | $17.51 | $17.50 | $17.51 | $17.51 | 1,560 |
| 2023-12-14 | $17.25 | $17.50 | $17.25 | $17.50 | $17.50 | 947 |
| 2023-12-13 | $17.45 | $17.49 | $17.45 | $17.49 | $17.49 | 600 |
| 2023-12-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 66 |
| 2023-12-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1 |
| 2023-12-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 4 |
| 2023-12-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 36 |
| 2023-12-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-12-05 | $17.64 | $17.64 | $17.00 | $17.50 | $17.50 | 2,206 |
| 2023-12-04 | $17.00 | $17.25 | $16.99 | $17.00 | $17.00 | 21,200 |
| 2023-12-01 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 222 |
| 2023-11-30 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2023-11-29 | $16.99 | $17.00 | $16.99 | $16.99 | $16.99 | 4,050 |
| 2023-11-28 | $17.13 | $17.13 | $16.60 | $16.99 | $16.99 | 3,650 |
| 2023-11-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 103 |
| 2023-11-24 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2023-11-22 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 200 |
| 2023-11-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 200 |
| 2023-11-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-11-17 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 120 |
| 2023-11-16 | $17.75 | $17.75 | $17.25 | $17.25 | $17.25 | 920 |
| 2023-11-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 95 |
| 2023-11-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 100 |
| 2023-11-13 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2023-11-10 | $17.74 | $17.74 | $17.52 | $17.52 | $17.52 | 2,205 |
| 2023-11-09 | $17.75 | $17.75 | $17.50 | $17.74 | $17.74 | 5,274 |
| 2023-11-08 | $17.75 | $17.75 | $17.52 | $17.52 | $17.52 | 264 |
| 2023-11-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 830 |
| 2023-11-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-11-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 194 |
| 2023-11-02 | $17.12 | $17.12 | $16.37 | $16.53 | $16.53 | 2,800 |
| 2023-11-01 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2023-10-31 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 2 |
| 2023-10-30 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 100 |
| 2023-10-27 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2023-10-26 | $17.35 | $17.35 | $16.13 | $16.13 | $16.13 | 2,100 |
| 2023-10-25 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2023-10-24 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 1 |
| 2023-10-23 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2023-10-20 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 334 |
| 2023-10-19 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 142 |
| 2023-10-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 30 |
| 2023-10-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-10-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 104 |
| 2023-10-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 80 |
| 2023-10-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-10-11 | $18.50 | $18.50 | $17.50 | $17.50 | $17.50 | 1,001 |
| 2023-10-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 25 |
| 2023-10-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-06 | $17.63 | $18.00 | $17.63 | $18.00 | $18.00 | 2,001 |
| 2023-10-05 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 750 |
| 2023-10-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 16 |
| 2023-10-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-10-02 | $17.10 | $17.10 | $16.75 | $16.75 | $16.75 | 2,812 |
| 2023-09-29 | $17.40 | $17.40 | $17.11 | $17.11 | $17.11 | 890 |
| 2023-09-28 | $17.83 | $17.83 | $17.42 | $17.42 | $17.42 | 775 |
| 2023-09-27 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2023-09-26 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2023-09-25 | $17.71 | $17.71 | $17.36 | $17.40 | $17.40 | 1,800 |
| 2023-09-22 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-09-21 | $18.00 | $18.10 | $17.40 | $17.61 | $17.61 | 2,215 |
| 2023-09-20 | $18.10 | $18.10 | $17.85 | $17.85 | $17.85 | 915 |
| 2023-09-19 | $18.10 | $18.60 | $18.10 | $18.60 | $18.60 | 307 |
| 2023-09-18 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 33 |
| 2023-09-15 | $18.20 | $18.60 | $18.20 | $18.60 | $18.60 | 366 |
| 2023-09-14 | $18.50 | $18.50 | $18.20 | $18.20 | $18.20 | 3,858 |
| 2023-09-13 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-09-12 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 120 |
| 2023-09-11 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 201 |
| 2023-09-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 27 |
| 2023-09-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 60 |
| 2023-09-06 | $19.40 | $19.40 | $18.90 | $18.90 | $18.90 | 668 |
| 2023-09-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 62 |
| 2023-09-01 | $19.50 | $19.50 | $19.25 | $19.50 | $19.50 | 2,076 |
| 2023-08-31 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 429 |
| 2023-08-30 | $19.60 | $19.60 | $19.26 | $19.26 | $19.26 | 2,332 |
| 2023-08-29 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2023-08-28 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1,070 |
| 2023-08-25 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2023-08-24 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 181 |
| 2023-08-23 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 20 |
| 2023-08-22 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 227 |
| 2023-08-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 5 |
| 2023-08-18 | $20.31 | $20.31 | $20.25 | $20.25 | $20.25 | 608 |
| 2023-08-17 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 600 |
| 2023-08-16 | $20.25 | $20.25 | $20.01 | $20.05 | $20.05 | 1,883 |
| 2023-08-15 | $19.03 | $20.00 | $19.03 | $20.00 | $20.00 | 1,130 |
| 2023-08-14 | $18.99 | $19.25 | $18.99 | $19.25 | $19.25 | 984 |
| 2023-08-11 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 2,092 |
| 2023-08-10 | $18.51 | $18.57 | $18.51 | $18.57 | $18.57 | 346 |
| 2023-08-09 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2023-08-08 | $18.55 | $18.93 | $18.55 | $18.93 | $18.93 | 1,120 |
| 2023-08-07 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 502 |
| 2023-08-04 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 120 |
| 2023-08-03 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2023-08-02 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2023-08-01 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2023-07-31 | $18.25 | $18.26 | $18.25 | $18.26 | $18.26 | 700 |
| 2023-07-28 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 5 |
| 2023-07-27 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2023-07-26 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2023-07-25 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 6 |
| 2023-07-24 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2023-07-21 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2023-07-20 | $18.00 | $18.45 | $17.75 | $18.45 | $18.45 | 2,452 |
| 2023-07-19 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 100 |
| 2023-07-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 953 |
| 2023-07-17 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2023-07-14 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 300 |
| 2023-07-13 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2023-07-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 20 |
| 2023-07-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 686 |
| 2023-07-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-07-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-07-06 | $18.05 | $18.05 | $18.00 | $18.00 | $18.00 | 686 |
| 2023-07-05 | $18.60 | $18.60 | $18.15 | $18.15 | $18.15 | 1,320 |
| 2023-07-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 177 |
| 2023-06-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 215 |
| 2023-06-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 57 |
| 2023-06-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-06-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
| 2023-06-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 155 |
| 2023-06-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 464 |
| 2023-06-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-06-20 | $19.49 | $19.50 | $19.49 | $19.50 | $19.50 | 518 |
| 2023-06-16 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-06-15 | $18.07 | $19.25 | $18.07 | $19.25 | $19.25 | 930 |
| 2023-06-14 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 3 |
| 2023-06-13 | $19.17 | $19.17 | $18.53 | $18.53 | $18.53 | 600 |
| 2023-06-12 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2023-06-09 | $18.55 | $18.55 | $18.53 | $18.53 | $18.53 | 600 |
| 2023-06-08 | $19.50 | $19.50 | $19.00 | $19.07 | $19.07 | 1,594 |
| 2023-06-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 850 |
| 2023-06-06 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2023-06-05 | $17.87 | $18.43 | $17.87 | $18.43 | $18.43 | 313 |
| 2023-06-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 66 |
| 2023-06-01 | $19.00 | $19.25 | $19.00 | $19.00 | $19.00 | 2,019 |
| 2023-05-31 | $18.00 | $19.25 | $18.00 | $18.50 | $18.50 | 1,002 |
| 2023-05-30 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 146 |
| 2023-05-26 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 100 |
| 2023-05-25 | $19.00 | $19.00 | $17.75 | $17.75 | $17.75 | 350 |
| 2023-05-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-05-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,800 |
| 2023-05-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1 |
| 2023-05-19 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2023-05-18 | $17.95 | $17.95 | $17.95 | $17.95 | $17.80 | 89 |
| 2023-05-17 | $16.76 | $18.85 | $16.76 | $17.95 | $17.80 | 2,678 |
| 2023-05-16 | $17.25 | $17.25 | $16.78 | $16.78 | $16.64 | 400 |
| 2023-05-15 | $16.74 | $17.25 | $16.54 | $16.54 | $16.40 | 1,446 |
| 2023-05-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.26 | 0 |
| 2023-05-11 | $16.40 | $16.42 | $16.40 | $16.40 | $16.26 | 4,111 |
| 2023-05-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.36 | 0 |
| 2023-05-09 | $16.49 | $16.70 | $16.30 | $16.50 | $16.36 | 3,950 |
| 2023-05-08 | $15.86 | $15.86 | $15.86 | $15.86 | $15.73 | 200 |
| 2023-05-05 | $16.02 | $16.47 | $15.00 | $15.50 | $15.37 | 3,969 |
| 2023-05-04 | $16.20 | $16.30 | $16.20 | $16.30 | $16.16 | 200 |
| 2023-05-03 | $16.10 | $16.20 | $16.10 | $16.11 | $15.98 | 700 |
| 2023-05-02 | $16.06 | $16.10 | $16.02 | $16.02 | $15.89 | 600 |
| 2023-05-01 | $16.20 | $16.20 | $16.20 | $16.20 | $16.07 | 1 |
| 2023-04-28 | $16.26 | $16.26 | $16.20 | $16.20 | $16.07 | 3,390 |
| 2023-04-27 | $16.25 | $16.46 | $16.16 | $16.16 | $16.03 | 321 |
| 2023-04-26 | $16.17 | $16.25 | $16.16 | $16.25 | $16.12 | 1,285 |
| 2023-04-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.12 | 0 |
| 2023-04-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.12 | 0 |
| 2023-04-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.12 | 333 |
| 2023-04-20 | $16.25 | $16.79 | $16.25 | $16.79 | $16.65 | 927 |
| 2023-04-19 | $16.60 | $16.77 | $16.51 | $16.77 | $16.63 | 3,229 |
| 2023-04-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.36 | 136 |
| 2023-04-17 | $16.45 | $17.00 | $16.45 | $17.00 | $16.86 | 960 |
| 2023-04-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.86 | 0 |
| 2023-04-13 | $16.65 | $17.00 | $16.65 | $17.00 | $16.86 | 960 |
| 2023-04-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.26 | 0 |
| 2023-04-11 | $16.26 | $16.60 | $16.26 | $16.40 | $16.26 | 1,102 |
| 2023-04-10 | $16.20 | $16.20 | $16.20 | $16.20 | $16.07 | 553 |
| 2023-04-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.36 | 163 |
| 2023-04-05 | $16.30 | $16.30 | $16.30 | $16.30 | $16.16 | 1,300 |
| 2023-04-04 | $16.90 | $16.90 | $16.32 | $16.32 | $16.18 | 200 |
| 2023-04-03 | $16.68 | $16.90 | $16.67 | $16.67 | $16.53 | 678 |
| 2023-03-31 | $16.20 | $16.50 | $16.20 | $16.42 | $16.28 | 2,125 |
| 2023-03-30 | $16.15 | $16.15 | $16.15 | $16.15 | $16.02 | 290 |
| 2023-03-29 | $16.50 | $16.55 | $16.10 | $16.55 | $16.41 | 2,850 |
| 2023-03-28 | $16.50 | $17.00 | $16.50 | $17.00 | $16.86 | 1,550 |
| 2023-03-27 | $16.69 | $16.75 | $16.60 | $16.75 | $16.61 | 1,159 |
| 2023-03-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 5 |
| 2023-03-23 | $16.60 | $16.60 | $16.50 | $16.50 | $16.50 | 2,322 |
| 2023-03-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 50 |
| 2023-03-21 | $16.74 | $16.74 | $16.10 | $16.10 | $16.10 | 795 |
| 2023-03-20 | $17.00 | $17.00 | $16.75 | $16.75 | $16.75 | 505 |
| 2023-03-17 | $16.81 | $16.81 | $16.00 | $16.01 | $16.01 | 4,392 |
| 2023-03-16 | $17.01 | $18.00 | $16.75 | $16.90 | $16.90 | 9,355 |
| 2023-03-15 | $16.60 | $16.85 | $16.40 | $16.85 | $16.85 | 975 |
| 2023-03-14 | $18.00 | $18.25 | $17.00 | $17.00 | $17.00 | 3,264 |
| 2023-03-13 | $17.65 | $18.00 | $17.50 | $18.00 | $18.00 | 2,102 |
| 2023-03-10 | $18.86 | $18.86 | $18.40 | $18.75 | $18.75 | 845 |
| 2023-03-09 | $18.96 | $19.00 | $18.96 | $19.00 | $19.00 | 1,266 |
| 2023-03-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 11 |
| 2023-03-07 | $19.10 | $19.10 | $18.86 | $18.90 | $18.90 | 5,802 |
| 2023-03-06 | $19.50 | $19.75 | $19.30 | $19.30 | $19.30 | 4,330 |
| 2023-03-03 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 410 |
| 2023-03-02 | $19.49 | $19.49 | $19.40 | $19.43 | $19.43 | 596 |
| 2023-03-01 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2023-02-28 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 2,000 |
| 2023-02-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 200 |
| 2023-02-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2,016 |
| 2023-02-23 | $19.66 | $19.66 | $19.50 | $19.55 | $19.40 | 900 |
| 2023-02-22 | $19.91 | $19.91 | $19.91 | $19.91 | $19.76 | 0 |
| 2023-02-21 | $20.00 | $20.00 | $19.91 | $19.91 | $19.76 | 1,056 |
| 2023-02-17 | $19.98 | $19.98 | $19.98 | $19.98 | $19.83 | 118 |
| 2023-02-16 | $19.95 | $20.00 | $19.95 | $19.99 | $19.84 | 7,534 |
| 2023-02-15 | $19.85 | $20.00 | $19.85 | $19.93 | $19.78 | 8,694 |
| 2023-02-14 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 3,000 |
| 2023-02-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 21 |
| 2023-02-10 | $19.55 | $19.80 | $19.55 | $19.80 | $19.80 | 1,422 |
| 2023-02-09 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 1 |
| 2023-02-08 | $19.65 | $19.65 | $19.51 | $19.51 | $19.51 | 602 |
| 2023-02-07 | $19.65 | $19.80 | $19.65 | $19.75 | $19.75 | 6,000 |
| 2023-02-06 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 5,001 |
| 2023-02-03 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2023-02-02 | $19.75 | $19.80 | $19.75 | $19.75 | $19.75 | 989 |
| 2023-02-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-01-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 989 |
| 2023-01-30 | $19.53 | $19.75 | $19.53 | $19.75 | $19.75 | 2,566 |
| 2023-01-27 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 38 |
| 2023-01-26 | $19.60 | $19.60 | $19.51 | $19.51 | $19.51 | 700 |
| 2023-01-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 596 |
| 2023-01-24 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 333 |
| 2023-01-23 | $19.80 | $20.00 | $19.80 | $20.00 | $20.00 | 2,033 |
| 2023-01-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.70 | 611 |
| 2023-01-19 | $19.51 | $19.51 | $19.51 | $19.51 | $19.41 | 2 |
| 2023-01-18 | $19.51 | $19.51 | $19.51 | $19.51 | $19.41 | 64 |
| 2023-01-17 | $19.51 | $19.51 | $19.51 | $19.51 | $19.41 | 152 |
| 2023-01-13 | $19.70 | $19.75 | $19.70 | $19.75 | $19.65 | 217 |
| 2023-01-12 | $19.73 | $19.73 | $19.73 | $19.73 | $19.63 | 9 |
| 2023-01-11 | $19.70 | $19.80 | $19.70 | $19.73 | $19.63 | 7,005 |
| 2023-01-10 | $19.40 | $19.40 | $19.40 | $19.40 | $19.30 | 115 |
| 2023-01-09 | $19.59 | $19.60 | $19.50 | $19.50 | $19.40 | 600 |
| 2023-01-06 | $19.59 | $19.59 | $19.59 | $19.59 | $19.49 | 100 |
| 2023-01-05 | $19.22 | $19.22 | $19.22 | $19.22 | $19.12 | 50 |
| 2023-01-04 | $19.22 | $19.22 | $19.22 | $19.22 | $19.12 | 200 |
| 2023-01-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.70 | 0 |
| 2022-12-30 | $19.80 | $19.80 | $19.80 | $19.80 | $19.70 | 356 |
| 2022-12-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.70 | 0 |
| 2022-12-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.70 | 182 |
| 2022-12-27 | $19.60 | $19.60 | $19.60 | $19.60 | $19.50 | 100 |
| 2022-12-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.40 | 12 |
| 2022-12-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.40 | 2 |
| 2022-12-21 | $20.48 | $20.50 | $20.48 | $20.50 | $20.40 | 1,328 |
| 2022-12-20 | $19.63 | $19.63 | $19.63 | $19.63 | $19.53 | 1,200 |
| 2022-12-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.40 | 500 |
| 2022-12-16 | $20.00 | $20.48 | $19.61 | $20.15 | $20.05 | 2,300 |
| 2022-12-15 | $20.78 | $21.10 | $20.02 | $20.02 | $19.92 | 2,707 |
| 2022-12-14 | $20.25 | $20.25 | $20.25 | $20.25 | $20.15 | 351 |
| 2022-12-13 | $21.07 | $21.07 | $21.07 | $21.07 | $20.97 | 0 |
| 2022-12-12 | $21.07 | $21.07 | $21.07 | $21.07 | $20.97 | 52 |
| 2022-12-09 | $21.07 | $21.07 | $21.07 | $21.07 | $20.97 | 100 |
| 2022-12-08 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 430 |
| 2022-12-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 7 |
| 2022-12-06 | $20.98 | $21.00 | $20.98 | $21.00 | $21.00 | 330 |
| 2022-12-05 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 201 |
| 2022-12-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,414 |
| 2022-12-01 | $20.25 | $20.50 | $20.25 | $20.50 | $20.50 | 311 |
| 2022-11-30 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 51 |
| 2022-11-29 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 272 |
| 2022-11-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-11-25 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 21 |
| 2022-11-23 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-11-22 | $20.25 | $20.25 | $20.10 | $20.10 | $20.10 | 1,802 |
| 2022-11-21 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 400 |
| 2022-11-18 | $20.40 | $20.64 | $20.40 | $20.64 | $20.49 | 200 |
| 2022-11-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.86 | 300 |
| 2022-11-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.61 | 0 |
| 2022-11-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.61 | 318 |
| 2022-11-14 | $19.50 | $19.65 | $19.50 | $19.65 | $19.51 | 203 |
| 2022-11-11 | $20.40 | $20.50 | $19.34 | $19.34 | $19.34 | 3,509 |
| 2022-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2022-11-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-11-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 200 |
| 2022-11-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 3,104 |
| 2022-11-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-11-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 325 |
| 2022-11-02 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 1,100 |
| 2022-11-01 | $19.20 | $19.20 | $19.00 | $19.00 | $19.00 | 900 |
| 2022-10-31 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2022-10-28 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2022-10-27 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2022-10-26 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 6 |
| 2022-10-25 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 1,897 |
| 2022-10-24 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 56 |
| 2022-10-21 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2022-10-20 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 105 |
| 2022-10-19 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2022-10-18 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 178 |
| 2022-10-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 1,018 |
| 2022-10-14 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 9 |
| 2022-10-13 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 375 |
| 2022-10-12 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 400 |
| 2022-10-11 | $19.90 | $20.15 | $19.55 | $20.15 | $20.15 | 1,208 |
| 2022-10-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-04 | $20.48 | $20.50 | $20.48 | $20.50 | $20.50 | 422 |
| 2022-10-03 | $20.11 | $20.11 | $19.91 | $19.91 | $19.91 | 200 |
| 2022-09-30 | $20.05 | $20.05 | $20.00 | $20.00 | $20.00 | 2,000 |
| 2022-09-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 2,401 |
| 2022-09-27 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 4 |
| 2022-09-26 | $20.05 | $20.05 | $20.00 | $20.05 | $20.05 | 2,000 |
| 2022-09-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5 |
| 2022-09-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 150 |
| 2022-09-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 38 |
| 2022-09-20 | $20.30 | $20.71 | $19.90 | $19.90 | $19.90 | 2,394 |
| 2022-09-19 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 5 |
| 2022-09-16 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 70 |
| 2022-09-15 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-09-14 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-09-13 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 401 |
| 2022-09-12 | $20.51 | $20.51 | $20.50 | $20.50 | $20.50 | 378 |
| 2022-09-09 | $20.80 | $20.80 | $20.51 | $20.51 | $20.51 | 1,200 |
| 2022-09-08 | $20.87 | $20.87 | $20.75 | $20.75 | $20.75 | 600 |
| 2022-09-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 306 |
| 2022-09-06 | $20.88 | $20.92 | $20.88 | $20.89 | $20.89 | 401 |
| 2022-09-02 | $21.05 | $21.05 | $21.00 | $21.00 | $21.00 | 250 |
| 2022-09-01 | $21.99 | $22.00 | $21.05 | $21.05 | $21.05 | 3,169 |
| 2022-08-31 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 196 |
| 2022-08-30 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 40 |
| 2022-08-29 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2022-08-26 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2022-08-25 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2022-08-24 | $21.65 | $21.91 | $21.65 | $21.91 | $21.91 | 1,600 |
| 2022-08-23 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-08-22 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 101 |
| 2022-08-19 | $22.10 | $22.10 | $22.10 | $22.10 | $21.95 | 4 |
| 2022-08-18 | $22.10 | $22.10 | $22.10 | $22.10 | $21.95 | 500 |
| 2022-08-17 | $22.12 | $22.12 | $22.12 | $22.12 | $21.97 | 8 |
| 2022-08-16 | $22.12 | $22.12 | $22.12 | $22.12 | $21.97 | 0 |
| 2022-08-15 | $22.35 | $22.35 | $21.50 | $22.12 | $21.97 | 5,470 |
| 2022-08-12 | $23.00 | $23.00 | $22.50 | $22.50 | $22.35 | 890 |
| 2022-08-11 | $23.02 | $23.02 | $23.02 | $23.02 | $22.86 | 150 |
| 2022-08-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.84 | 0 |
| 2022-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.84 | 1,400 |
| 2022-08-08 | $23.43 | $23.43 | $23.43 | $23.43 | $23.28 | 24 |
| 2022-08-05 | $23.00 | $23.45 | $23.00 | $23.43 | $23.28 | 2,150 |
| 2022-08-04 | $23.40 | $23.40 | $23.40 | $23.40 | $23.24 | 0 |
| 2022-08-03 | $23.40 | $23.40 | $22.86 | $23.40 | $23.24 | 1,500 |
| 2022-08-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.35 | 568 |
| 2022-08-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.84 | 2 |
| 2022-07-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.84 | 0 |
| 2022-07-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.84 | 200 |
| 2022-07-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.84 | 100 |
| 2022-07-26 | $23.30 | $23.50 | $23.00 | $23.00 | $22.84 | 723 |
| 2022-07-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.29 | 47 |
| 2022-07-22 | $23.25 | $23.45 | $23.25 | $23.45 | $23.29 | 200 |
| 2022-07-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.60 | 166 |
| 2022-07-20 | $22.02 | $23.00 | $22.01 | $23.00 | $22.84 | 812 |
| 2022-07-19 | $22.95 | $22.95 | $22.95 | $22.95 | $22.80 | 24 |
| 2022-07-18 | $22.00 | $22.95 | $22.00 | $22.95 | $22.80 | 229 |
| 2022-07-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.65 | 1,200 |
| 2022-07-14 | $21.31 | $21.31 | $21.31 | $21.31 | $21.17 | 200 |
| 2022-07-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.85 | 0 |
| 2022-07-12 | $21.80 | $22.00 | $21.80 | $22.00 | $21.85 | 822 |
| 2022-07-11 | $21.73 | $21.80 | $21.73 | $21.80 | $21.65 | 1,100 |
| 2022-07-08 | $21.75 | $21.85 | $21.50 | $21.50 | $21.36 | 500 |
| 2022-07-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.36 | 250 |
| 2022-07-06 | $21.88 | $21.90 | $21.88 | $21.90 | $21.75 | 351 |
| 2022-07-05 | $21.20 | $21.97 | $21.05 | $21.17 | $21.02 | 4,573 |
| 2022-07-01 | $21.24 | $21.24 | $21.24 | $21.24 | $21.10 | 1,125 |
| 2022-06-30 | $21.15 | $21.35 | $21.15 | $21.35 | $21.21 | 698 |
| 2022-06-29 | $21.10 | $21.10 | $21.10 | $21.10 | $20.96 | 2,129 |
| 2022-06-28 | $21.41 | $21.41 | $21.41 | $21.41 | $21.27 | 8 |
| 2022-06-27 | $22.25 | $22.25 | $21.05 | $21.41 | $21.27 | 6,834 |
| 2022-06-24 | $21.85 | $22.00 | $21.85 | $22.00 | $21.85 | 207 |
| 2022-06-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.55 | 0 |
| 2022-06-22 | $22.70 | $22.70 | $22.70 | $22.70 | $22.55 | 0 |
| 2022-06-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.55 | 1 |
| 2022-06-17 | $22.30 | $22.85 | $22.00 | $22.70 | $22.55 | 2,457 |
| 2022-06-16 | $23.10 | $23.10 | $22.26 | $22.26 | $22.11 | 1,400 |
| 2022-06-15 | $23.50 | $23.75 | $23.50 | $23.75 | $23.59 | 737 |
| 2022-06-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 0 |
| 2022-06-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 0 |
| 2022-06-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 0 |
| 2022-06-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 1 |
| 2022-06-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 0 |
| 2022-06-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 400 |
| 2022-06-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.49 | 4 |
| 2022-06-03 | $23.65 | $23.65 | $23.65 | $23.65 | $23.49 | 2 |
| 2022-06-02 | $23.65 | $23.65 | $23.65 | $23.65 | $23.49 | 86 |
| 2022-06-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.49 | 2,270 |
| 2022-05-31 | $22.75 | $23.65 | $22.75 | $23.65 | $23.49 | 1,394 |
| 2022-05-27 | $23.00 | $23.00 | $22.46 | $22.46 | $22.31 | 2,202 |
| 2022-05-26 | $22.76 | $22.76 | $22.76 | $22.76 | $22.61 | 0 |
| 2022-05-25 | $23.50 | $23.80 | $22.75 | $22.76 | $22.61 | 1,965 |
| 2022-05-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 452 |
| 2022-05-23 | $22.75 | $22.75 | $22.75 | $22.75 | $22.60 | 4 |
| 2022-05-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.60 | 42 |
| 2022-05-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.45 | 8 |
| 2022-05-18 | $22.75 | $22.75 | $22.75 | $22.75 | $22.45 | 300 |
| 2022-05-17 | $22.85 | $22.85 | $22.85 | $22.85 | $22.55 | 0 |
| 2022-05-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.55 | 0 |
| 2022-05-13 | $23.40 | $23.40 | $22.85 | $22.85 | $22.55 | 200 |
| 2022-05-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-05-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-05-10 | $24.24 | $24.25 | $23.00 | $23.00 | $22.70 | 5,236 |
| 2022-05-09 | $24.25 | $24.25 | $24.25 | $24.25 | $23.93 | 0 |
| 2022-05-06 | $24.25 | $24.25 | $24.25 | $24.25 | $23.93 | 0 |
| 2022-05-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.93 | 82 |
| 2022-05-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.93 | 0 |
| 2022-05-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.93 | 420 |
| 2022-05-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.93 | 499 |
| 2022-04-29 | $24.11 | $24.11 | $24.11 | $24.11 | $23.79 | 0 |
| 2022-04-28 | $24.11 | $24.11 | $24.11 | $24.11 | $23.79 | 0 |
| 2022-04-27 | $24.11 | $24.11 | $24.11 | $24.11 | $23.79 | 0 |
| 2022-04-26 | $24.25 | $24.50 | $24.11 | $24.11 | $23.79 | 1,620 |
| 2022-04-25 | $22.63 | $22.63 | $22.51 | $22.61 | $22.31 | 1,972 |
| 2022-04-22 | $22.63 | $22.63 | $22.63 | $22.63 | $22.33 | 56 |
| 2022-04-21 | $22.63 | $22.63 | $22.63 | $22.63 | $22.33 | 0 |
| 2022-04-20 | $22.63 | $22.63 | $22.63 | $22.63 | $22.33 | 0 |
| 2022-04-19 | $22.83 | $22.83 | $22.63 | $22.63 | $22.33 | 380 |
| 2022-04-18 | $22.60 | $22.60 | $22.60 | $22.60 | $22.30 | 72 |
| 2022-04-14 | $22.80 | $22.80 | $22.60 | $22.60 | $22.30 | 420 |
| 2022-04-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 122 |
| 2022-04-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.58 | 791 |
| 2022-04-11 | $22.70 | $22.70 | $22.70 | $22.70 | $22.40 | 0 |
| 2022-04-08 | $24.00 | $24.00 | $22.70 | $22.70 | $22.40 | 2,000 |
| 2022-04-07 | $22.75 | $22.80 | $22.75 | $22.80 | $22.50 | 1,000 |
| 2022-04-06 | $23.66 | $23.75 | $23.66 | $23.75 | $23.44 | 206 |
| 2022-04-05 | $23.66 | $23.66 | $23.66 | $23.66 | $23.35 | 0 |
| 2022-04-04 | $23.73 | $23.75 | $23.66 | $23.66 | $23.35 | 1,504 |
| 2022-04-01 | $23.27 | $23.27 | $22.65 | $22.65 | $22.35 | 500 |
| 2022-03-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.18 | 0 |
| 2022-03-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.18 | 0 |
| 2022-03-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.18 | 0 |
| 2022-03-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.18 | 48 |
| 2022-03-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.18 | 0 |
| 2022-03-24 | $24.50 | $24.50 | $23.68 | $24.50 | $24.18 | 2,444 |
| 2022-03-23 | $23.50 | $23.50 | $23.25 | $23.50 | $23.19 | 1,100 |
| 2022-03-22 | $23.50 | $24.00 | $23.50 | $23.50 | $23.19 | 1,933 |
| 2022-03-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 48 |
| 2022-03-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 0 |
| 2022-03-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 48 |
| 2022-03-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 170 |
| 2022-03-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 275 |
| 2022-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.68 | 196 |
| 2022-03-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.68 | 2,580 |
| 2022-03-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 2 |
| 2022-03-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 2,202 |
| 2022-03-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 0 |
| 2022-03-07 | $22.94 | $23.50 | $22.94 | $23.50 | $23.19 | 1,531 |
| 2022-03-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 1,501 |
| 2022-03-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 2,787 |
| 2022-03-02 | $23.44 | $23.44 | $23.31 | $23.31 | $23.00 | 430 |
| 2022-03-01 | $23.50 | $23.50 | $23.30 | $23.50 | $23.19 | 975 |
| 2022-02-28 | $22.77 | $22.77 | $22.77 | $22.77 | $22.47 | 40 |
| 2022-02-25 | $22.50 | $23.40 | $22.50 | $22.77 | $22.47 | 2,000 |
| 2022-02-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.60 | 100 |
| 2022-02-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.10 | 100 |
| 2022-02-22 | $22.10 | $22.10 | $22.10 | $22.10 | $21.81 | 0 |
| 2022-02-18 | $22.10 | $22.10 | $22.10 | $22.10 | $21.81 | 93 |
| 2022-02-17 | $22.10 | $22.10 | $22.10 | $22.10 | $21.66 | 0 |
| 2022-02-16 | $22.10 | $22.10 | $22.10 | $22.10 | $21.66 | 0 |
| 2022-02-15 | $22.10 | $22.10 | $22.10 | $22.10 | $21.66 | 18 |
| 2022-02-14 | $22.10 | $22.10 | $22.10 | $22.10 | $21.66 | 108 |
| 2022-02-11 | $22.58 | $22.58 | $22.58 | $22.58 | $22.13 | 0 |
| 2022-02-10 | $23.00 | $23.00 | $22.58 | $22.58 | $22.13 | 3,000 |
| 2022-02-09 | $22.15 | $22.15 | $22.15 | $22.15 | $21.71 | 106 |
| 2022-02-08 | $22.15 | $22.15 | $22.15 | $22.15 | $21.71 | 900 |
| 2022-02-07 | $22.34 | $22.34 | $22.34 | $22.34 | $21.90 | 0 |
| 2022-02-04 | $22.34 | $22.34 | $22.34 | $22.34 | $21.90 | 10 |
| 2022-02-03 | $22.34 | $22.34 | $22.34 | $22.34 | $21.90 | 0 |
| 2022-02-02 | $22.34 | $22.34 | $22.34 | $22.34 | $21.90 | 0 |
| 2022-02-01 | $22.10 | $23.00 | $22.10 | $22.34 | $21.90 | 1,820 |
| 2022-01-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.56 | 580 |
| 2022-01-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.56 | 500 |
| 2022-01-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.56 | 510 |
| 2022-01-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.25 | 100 |
| 2022-01-25 | $22.06 | $22.06 | $22.00 | $22.00 | $21.56 | 228 |
| 2022-01-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.56 | 160 |
| 2022-01-21 | $22.25 | $22.25 | $22.25 | $22.25 | $21.81 | 0 |
| 2022-01-20 | $22.25 | $22.25 | $22.25 | $22.25 | $21.81 | 1,000 |
| 2022-01-19 | $22.25 | $22.25 | $22.00 | $22.05 | $21.61 | 3,631 |
| 2022-01-18 | $22.15 | $22.15 | $22.00 | $22.05 | $21.61 | 3,631 |
| 2022-01-14 | $22.48 | $22.48 | $22.15 | $22.15 | $21.71 | 603 |
| 2022-01-13 | $22.25 | $22.25 | $22.25 | $22.25 | $21.81 | 100 |
| 2022-01-12 | $22.27 | $22.35 | $22.25 | $22.25 | $21.81 | 802 |
| 2022-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.54 | 0 |
| 2022-01-10 | $22.27 | $23.00 | $21.96 | $23.00 | $22.54 | 4,400 |
| 2022-01-07 | $22.75 | $23.49 | $22.75 | $23.49 | $23.02 | 210 |
| 2022-01-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.56 | 200 |
| 2022-01-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.56 | 4,438 |
| 2022-01-04 | $22.95 | $22.95 | $22.36 | $22.95 | $22.49 | 900 |
| 2022-01-03 | $21.10 | $21.10 | $21.08 | $21.08 | $20.66 | 258 |
| 2021-12-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.56 | 200 |
| 2021-12-30 | $21.30 | $21.30 | $21.30 | $21.30 | $20.88 | 3 |
| 2021-12-29 | $22.25 | $22.25 | $21.30 | $21.30 | $20.88 | 568 |
| 2021-12-28 | $22.00 | $22.49 | $22.00 | $22.25 | $21.81 | 1,720 |
| 2021-12-27 | $21.05 | $21.05 | $21.05 | $21.05 | $20.63 | 1 |
| 2021-12-23 | $21.05 | $21.05 | $21.05 | $21.05 | $20.63 | 6 |
| 2021-12-22 | $22.00 | $22.00 | $21.05 | $21.05 | $20.63 | 380 |
| 2021-12-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.56 | 0 |
| 2021-12-20 | $21.50 | $22.00 | $21.50 | $22.00 | $21.56 | 1,624 |
| 2021-12-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.56 | 2,013 |
| 2021-12-16 | $22.00 | $22.00 | $21.75 | $21.75 | $21.32 | 950 |
| 2021-12-15 | $21.88 | $21.88 | $21.88 | $21.88 | $21.44 | 18 |
| 2021-12-14 | $21.50 | $21.88 | $21.50 | $21.88 | $21.44 | 1,536 |
| 2021-12-13 | $21.70 | $22.68 | $21.70 | $22.68 | $22.23 | 308 |
| 2021-12-10 | $21.87 | $21.87 | $21.67 | $21.67 | $21.24 | 258 |
| 2021-12-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.54 | 0 |
| 2021-12-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.54 | 38 |
| 2021-12-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.54 | 1 |
| 2021-12-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.54 | 16 |
| 2021-12-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.54 | 391 |
| 2021-12-02 | $23.10 | $23.10 | $23.00 | $23.00 | $22.54 | 3,201 |
| 2021-12-01 | $24.50 | $24.50 | $22.56 | $23.10 | $22.64 | 4,508 |
| 2021-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.54 | 2 |
| 2021-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.54 | 5 |
| 2021-11-26 | $21.21 | $23.00 | $21.21 | $23.00 | $22.54 | 325 |
| 2021-11-24 | $22.50 | $23.00 | $22.50 | $23.00 | $22.54 | 419 |
| 2021-11-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.05 | 0 |
| 2021-11-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.05 | 0 |
| 2021-11-19 | $22.50 | $22.50 | $22.24 | $22.50 | $21.91 | 1,797 |
| 2021-11-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.42 | 200 |
| 2021-11-17 | $21.60 | $21.60 | $20.85 | $20.85 | $20.30 | 1,010 |
| 2021-11-16 | $20.25 | $20.25 | $20.25 | $20.25 | $19.72 | 183 |
| 2021-11-15 | $21.25 | $21.25 | $20.40 | $20.40 | $19.86 | 1,691 |
| 2021-11-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 123 |
| 2021-11-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 18 |
| 2021-11-10 | $20.76 | $21.00 | $20.75 | $21.00 | $20.45 | 2,521 |
| 2021-11-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.35 | 35 |
| 2021-11-08 | $20.83 | $20.90 | $20.76 | $20.90 | $20.35 | 426 |
| 2021-11-05 | $20.76 | $20.83 | $20.76 | $20.79 | $20.24 | 2,406 |
| 2021-11-04 | $20.90 | $20.90 | $20.90 | $20.90 | $20.35 | 78 |
| 2021-11-03 | $20.90 | $20.90 | $20.90 | $20.90 | $20.35 | 19 |
| 2021-11-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 1 |
| 2021-11-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 2 |
| 2021-10-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 0 |
| 2021-10-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 0 |
| 2021-10-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 2 |
| 2021-10-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 104 |
| 2021-10-25 | $21.00 | $21.00 | $20.75 | $20.75 | $20.20 | 484 |
| 2021-10-22 | $20.98 | $20.98 | $20.98 | $20.98 | $20.43 | 0 |
| 2021-10-21 | $20.98 | $20.98 | $20.98 | $20.98 | $20.43 | 1,000 |
| 2021-10-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 255 |
| 2021-10-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 421 |
| 2021-10-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.25 | 0 |
| 2021-10-15 | $20.80 | $20.80 | $20.80 | $20.80 | $20.25 | 168 |
| 2021-10-14 | $20.90 | $20.90 | $20.70 | $20.70 | $20.15 | 450 |
| 2021-10-13 | $21.50 | $21.50 | $21.50 | $21.50 | $20.93 | 0 |
| 2021-10-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.93 | 0 |
| 2021-10-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.93 | 0 |
| 2021-10-08 | $21.50 | $21.50 | $21.50 | $21.50 | $20.93 | 0 |
| 2021-10-07 | $21.50 | $21.50 | $21.50 | $21.50 | $20.93 | 12 |
| 2021-10-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.93 | 100 |
| 2021-10-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.93 | 0 |
| 2021-10-04 | $21.45 | $21.50 | $21.45 | $21.50 | $20.93 | 3,010 |
| 2021-10-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 0 |
| 2021-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 158 |
| 2021-09-29 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2021-09-28 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2021-09-27 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 19 |
| 2021-09-24 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 10 |
| 2021-09-23 | $21.75 | $21.75 | $21.55 | $21.55 | $20.98 | 2,000 |
| 2021-09-22 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 50 |
| 2021-09-21 | $21.60 | $21.75 | $21.55 | $21.55 | $20.98 | 3,352 |
| 2021-09-20 | $21.80 | $21.80 | $21.60 | $21.60 | $21.03 | 250 |
| 2021-09-17 | $21.85 | $21.85 | $21.85 | $21.85 | $21.27 | 841 |
| 2021-09-16 | $21.50 | $22.00 | $21.50 | $21.85 | $21.27 | 2,417 |
| 2021-09-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.18 | 92 |
| 2021-09-14 | $21.50 | $21.75 | $21.50 | $21.75 | $21.18 | 1,100 |
| 2021-09-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.18 | 200 |
| 2021-09-10 | $20.51 | $20.60 | $20.51 | $20.60 | $20.06 | 2,004 |
| 2021-09-09 | $20.60 | $20.60 | $20.50 | $20.51 | $19.97 | 4,388 |
| 2021-09-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.06 | 520 |
| 2021-09-07 | $20.60 | $20.60 | $20.60 | $20.60 | $20.06 | 402 |
| 2021-09-03 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 1 |
| 2021-09-02 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2021-09-01 | $22.00 | $22.00 | $21.50 | $21.55 | $20.98 | 3,372 |
| 2021-08-31 | $21.00 | $21.50 | $20.06 | $20.06 | $19.53 | 1,055 |
| 2021-08-30 | $21.50 | $21.50 | $21.00 | $21.50 | $20.93 | 3,655 |
| 2021-08-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.47 | 107 |
| 2021-08-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.47 | 12,961 |
| 2021-08-25 | $20.60 | $21.00 | $20.00 | $20.50 | $19.96 | 9,397 |
| 2021-08-24 | $20.25 | $20.25 | $20.25 | $20.25 | $19.72 | 2 |
| 2021-08-23 | $20.46 | $20.50 | $20.25 | $20.25 | $19.72 | 1,600 |
| 2021-08-20 | $20.28 | $20.50 | $20.28 | $20.50 | $19.96 | 1,528 |
| 2021-08-19 | $20.31 | $20.31 | $20.31 | $20.31 | $19.63 | 0 |
| 2021-08-18 | $20.31 | $20.31 | $20.31 | $20.31 | $19.63 | 0 |
| 2021-08-17 | $20.25 | $20.35 | $20.25 | $20.31 | $19.63 | 4,532 |
| 2021-08-16 | $20.18 | $20.18 | $20.10 | $20.10 | $19.43 | 220 |
| 2021-08-13 | $20.05 | $20.10 | $20.05 | $20.10 | $19.43 | 501 |
| 2021-08-12 | $19.60 | $20.00 | $19.60 | $20.00 | $19.33 | 2,782 |
| 2021-08-11 | $19.45 | $20.00 | $19.45 | $20.00 | $19.33 | 1,728 |
| 2021-08-10 | $19.40 | $19.40 | $19.40 | $19.40 | $18.75 | 120 |
| 2021-08-09 | $19.25 | $19.25 | $19.25 | $19.25 | $18.61 | 417 |
| 2021-08-06 | $19.15 | $19.15 | $19.15 | $19.15 | $18.51 | 0 |
| 2021-08-05 | $19.15 | $19.15 | $19.15 | $19.15 | $18.51 | 10 |
| 2021-08-04 | $19.15 | $19.15 | $19.15 | $19.15 | $18.51 | 2 |
| 2021-08-03 | $19.15 | $19.15 | $19.15 | $19.15 | $18.51 | 408 |
| 2021-08-02 | $19.50 | $19.50 | $19.50 | $19.50 | $18.85 | 2,200 |
| 2021-07-30 | $19.00 | $19.25 | $19.00 | $19.25 | $18.61 | 200 |
| 2021-07-29 | $18.68 | $18.68 | $18.68 | $18.68 | $18.05 | 1 |
| 2021-07-28 | $18.68 | $18.68 | $18.68 | $18.68 | $18.05 | 0 |
| 2021-07-27 | $18.68 | $18.68 | $18.68 | $18.68 | $18.05 | 1 |
| 2021-07-26 | $19.00 | $19.00 | $18.60 | $18.68 | $18.05 | 900 |
| 2021-07-23 | $18.58 | $19.00 | $17.34 | $19.00 | $18.36 | 5,555 |
| 2021-07-22 | $19.10 | $19.10 | $19.10 | $19.10 | $18.46 | 0 |
| 2021-07-21 | $19.10 | $19.10 | $19.10 | $19.10 | $18.46 | 2 |
| 2021-07-20 | $19.10 | $19.10 | $19.10 | $19.10 | $18.46 | 5 |
| 2021-07-19 | $18.50 | $19.10 | $18.50 | $19.10 | $18.46 | 2,672 |
| 2021-07-16 | $18.60 | $18.60 | $18.60 | $18.60 | $17.98 | 16 |
| 2021-07-15 | $18.60 | $18.60 | $18.60 | $18.60 | $17.98 | 10 |
| 2021-07-14 | $19.00 | $19.00 | $18.60 | $18.60 | $17.98 | 909 |
| 2021-07-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.12 | 15 |
| 2021-07-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.12 | 200 |
| 2021-07-09 | $18.50 | $18.50 | $18.50 | $18.50 | $17.88 | 0 |
| 2021-07-08 | $18.50 | $18.50 | $18.50 | $18.50 | $17.88 | 309 |
| 2021-07-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.88 | 311 |
| 2021-07-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.88 | 0 |
| 2021-07-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.88 | 200 |
| 2021-07-01 | $18.50 | $19.00 | $18.50 | $19.00 | $18.36 | 1,311 |
| 2021-06-30 | $18.54 | $18.54 | $18.50 | $18.50 | $17.88 | 3,617 |
| 2021-06-29 | $18.50 | $18.50 | $18.50 | $18.50 | $17.88 | 500 |
| 2021-06-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.88 | 1,013 |
| 2021-06-25 | $18.50 | $18.63 | $18.50 | $18.50 | $17.88 | 3,700 |
| 2021-06-24 | $18.10 | $18.75 | $18.10 | $18.72 | $18.09 | 4,594 |
| 2021-06-23 | $18.10 | $18.30 | $18.08 | $18.10 | $17.49 | 2,624 |
| 2021-06-22 | $17.96 | $18.00 | $17.76 | $18.00 | $17.40 | 1,500 |
| 2021-06-21 | $18.10 | $18.10 | $18.10 | $18.10 | $17.49 | 0 |
| 2021-06-18 | $18.10 | $18.10 | $18.10 | $18.10 | $17.49 | 1,001 |
| 2021-06-17 | $17.95 | $18.10 | $17.86 | $18.10 | $17.49 | 1,900 |
| 2021-06-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.35 | 10 |
| 2021-06-15 | $17.97 | $17.97 | $17.95 | $17.95 | $17.35 | 1,138 |
| 2021-06-14 | $18.30 | $18.50 | $18.00 | $18.00 | $17.40 | 1,275 |
| 2021-06-11 | $18.20 | $18.20 | $18.20 | $18.20 | $17.59 | 0 |
| 2021-06-10 | $18.20 | $18.20 | $18.20 | $18.20 | $17.59 | 1 |
| 2021-06-09 | $18.20 | $18.20 | $18.20 | $18.20 | $17.59 | 185 |
| 2021-06-08 | $18.10 | $18.10 | $18.00 | $18.00 | $17.40 | 1,505 |
| 2021-06-07 | $18.25 | $18.25 | $18.25 | $18.25 | $17.64 | 1,025 |
| 2021-06-04 | $18.40 | $18.40 | $18.40 | $18.40 | $17.78 | 2 |
| 2021-06-03 | $18.40 | $18.40 | $18.40 | $18.40 | $17.78 | 26 |
| 2021-06-02 | $18.37 | $19.00 | $18.37 | $18.40 | $17.78 | 2,220 |
| 2021-06-01 | $18.35 | $19.00 | $18.35 | $18.37 | $17.76 | 4,817 |
| 2021-05-28 | $18.35 | $18.35 | $18.35 | $18.35 | $17.74 | 357 |
| 2021-05-27 | $18.37 | $18.37 | $18.37 | $18.37 | $17.76 | 0 |
| 2021-05-26 | $18.35 | $18.37 | $18.35 | $18.37 | $17.76 | 520 |
| 2021-05-25 | $18.30 | $18.30 | $18.30 | $18.30 | $17.69 | 100 |
| 2021-05-24 | $18.37 | $18.37 | $18.10 | $18.30 | $17.69 | 1,080 |
| 2021-05-21 | $18.37 | $18.37 | $18.37 | $18.37 | $17.76 | 0 |
| 2021-05-20 | $18.37 | $18.37 | $18.37 | $18.37 | $17.61 | 0 |
| 2021-05-19 | $18.37 | $18.37 | $18.37 | $18.37 | $17.61 | 300 |
| 2021-05-18 | $18.38 | $18.38 | $18.38 | $18.38 | $17.62 | 853 |
| 2021-05-17 | $18.36 | $18.36 | $18.36 | $18.36 | $17.60 | 516 |
| 2021-05-14 | $18.35 | $18.40 | $18.35 | $18.40 | $17.64 | 250 |
| 2021-05-13 | $18.46 | $18.46 | $18.46 | $18.46 | $17.70 | 0 |
| 2021-05-12 | $18.30 | $18.50 | $18.30 | $18.46 | $17.70 | 2,000 |
| 2021-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.26 | 0 |
| 2021-05-10 | $18.35 | $18.35 | $18.00 | $18.00 | $17.26 | 1,930 |
| 2021-05-07 | $18.35 | $18.35 | $18.35 | $18.35 | $17.59 | 0 |
| 2021-05-06 | $18.35 | $18.35 | $18.35 | $18.35 | $17.59 | 1,750 |
| 2021-05-05 | $18.35 | $18.35 | $18.35 | $18.35 | $17.59 | 250 |
| 2021-05-04 | $18.32 | $18.70 | $18.30 | $18.30 | $17.54 | 2,020 |
| 2021-05-03 | $18.34 | $18.34 | $18.34 | $18.34 | $17.58 | 50 |
| 2021-04-30 | $18.34 | $18.34 | $18.34 | $18.34 | $17.58 | 0 |
| 2021-04-29 | $18.34 | $18.34 | $18.34 | $18.34 | $17.58 | 100 |
| 2021-04-28 | $18.29 | $18.95 | $18.29 | $18.95 | $18.17 | 2,300 |
| 2021-04-27 | $18.30 | $18.30 | $18.29 | $18.29 | $17.53 | 924 |
| 2021-04-26 | $18.24 | $18.29 | $18.24 | $18.29 | $17.53 | 600 |
| 2021-04-23 | $18.15 | $18.30 | $18.15 | $18.27 | $17.52 | 3,550 |
| 2021-04-22 | $18.15 | $18.15 | $18.15 | $18.15 | $17.40 | 0 |
| 2021-04-21 | $18.15 | $18.15 | $18.15 | $18.15 | $17.40 | 151 |
| 2021-04-20 | $18.16 | $18.16 | $18.16 | $18.16 | $17.41 | 10 |
| 2021-04-19 | $18.18 | $18.18 | $18.00 | $18.16 | $17.41 | 2,512 |
| 2021-04-16 | $18.26 | $18.26 | $18.26 | $18.26 | $17.51 | 1,016 |
| 2021-04-15 | $18.40 | $18.40 | $18.40 | $18.40 | $17.64 | 0 |
| 2021-04-14 | $18.40 | $18.40 | $18.40 | $18.40 | $17.64 | 15 |
| 2021-04-13 | $18.39 | $18.41 | $18.39 | $18.40 | $17.64 | 2,750 |
| 2021-04-12 | $18.10 | $18.50 | $18.10 | $18.37 | $17.61 | 2,122 |
| 2021-04-09 | $18.37 | $19.00 | $17.27 | $17.96 | $17.22 | 11,943 |
| 2021-04-08 | $17.76 | $17.76 | $17.76 | $17.76 | $17.03 | 187 |
| 2021-04-07 | $18.00 | $19.15 | $18.00 | $18.39 | $17.63 | 4,488 |
| 2021-04-06 | $18.11 | $18.15 | $18.11 | $18.15 | $17.40 | 200 |
| 2021-04-05 | $18.32 | $18.32 | $18.32 | $18.32 | $17.56 | 1 |
| 2021-04-01 | $18.10 | $18.32 | $18.10 | $18.32 | $17.56 | 1,045 |
| 2021-03-31 | $18.33 | $18.33 | $18.31 | $18.31 | $17.55 | 387 |
| 2021-03-30 | $18.35 | $18.35 | $18.35 | $18.35 | $17.59 | 0 |
| 2021-03-29 | $18.35 | $18.35 | $18.35 | $18.35 | $17.59 | 2,004 |
| 2021-03-26 | $18.36 | $18.36 | $18.36 | $18.36 | $17.60 | 0 |
| 2021-03-25 | $18.36 | $18.36 | $18.36 | $18.36 | $17.60 | 0 |
| 2021-03-24 | $18.61 | $18.61 | $18.07 | $18.36 | $17.60 | 4,956 |
| 2021-03-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.22 | 0 |
| 2021-03-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.22 | 1,105 |
| 2021-03-19 | $18.75 | $18.95 | $18.61 | $18.83 | $18.05 | 3,275 |
| 2021-03-18 | $18.66 | $18.66 | $18.66 | $18.66 | $17.89 | 10 |
| 2021-03-17 | $18.66 | $18.66 | $18.66 | $18.66 | $17.89 | 150 |
| 2021-03-16 | $20.00 | $20.00 | $18.75 | $18.75 | $17.98 | 450 |
| 2021-03-15 | $19.50 | $19.50 | $18.60 | $19.00 | $18.22 | 1,735 |
| 2021-03-12 | $18.56 | $19.50 | $18.56 | $19.30 | $18.50 | 2,399 |
| 2021-03-11 | $18.56 | $18.56 | $18.50 | $18.50 | $17.74 | 3,525 |
| 2021-03-10 | $18.98 | $18.98 | $18.98 | $18.98 | $18.19 | 0 |
| 2021-03-09 | $18.75 | $19.00 | $18.75 | $18.98 | $18.19 | 3,000 |
| 2021-03-08 | $19.10 | $19.10 | $19.00 | $19.00 | $18.22 | 2,300 |
| 2021-03-05 | $19.10 | $19.75 | $19.01 | $19.01 | $18.23 | 1,096 |
| 2021-03-04 | $19.74 | $19.75 | $19.74 | $19.75 | $18.93 | 3,972 |
| 2021-03-03 | $18.51 | $18.51 | $18.51 | $18.51 | $17.75 | 250 |
| 2021-03-02 | $20.39 | $20.39 | $18.50 | $19.74 | $18.92 | 2,234 |
| 2021-03-01 | $18.00 | $18.49 | $18.00 | $18.49 | $17.73 | 331 |
| 2021-02-26 | $18.00 | $18.00 | $17.73 | $17.92 | $17.18 | 6,470 |
| 2021-02-25 | $17.25 | $17.25 | $17.25 | $17.25 | $16.54 | 0 |
| 2021-02-24 | $17.28 | $17.28 | $17.25 | $17.25 | $16.54 | 1,300 |
| 2021-02-23 | $17.28 | $17.28 | $17.27 | $17.27 | $16.56 | 985 |
| 2021-02-22 | $17.26 | $17.26 | $17.26 | $17.26 | $16.55 | 50 |
| 2021-02-19 | $18.50 | $18.50 | $17.25 | $17.26 | $16.40 | 4,941 |
| 2021-02-18 | $17.51 | $17.51 | $17.51 | $17.51 | $16.64 | 3,800 |
| 2021-02-17 | $18.00 | $18.50 | $17.50 | $17.51 | $16.64 | 3,800 |
| 2021-02-16 | $18.25 | $18.25 | $18.25 | $18.25 | $17.35 | 1,010 |
| 2021-02-12 | $17.75 | $17.75 | $17.75 | $17.75 | $16.87 | 0 |
| 2021-02-11 | $17.75 | $17.75 | $17.75 | $17.75 | $16.87 | 358 |
| 2021-02-10 | $17.75 | $17.75 | $17.75 | $17.75 | $16.87 | 2,153 |
| 2021-02-09 | $17.75 | $17.75 | $17.75 | $17.75 | $16.87 | 0 |
| 2021-02-08 | $17.75 | $17.75 | $17.75 | $17.75 | $16.87 | 0 |
| 2021-02-05 | $17.75 | $17.75 | $17.75 | $17.75 | $16.87 | 0 |
| 2021-02-04 | $17.50 | $17.75 | $17.48 | $17.75 | $16.87 | 2,153 |
| 2021-02-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.11 | 2,225 |
| 2021-02-02 | $18.00 | $18.50 | $18.00 | $18.50 | $17.58 | 1,401 |
| 2021-02-01 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 0 |
| 2021-01-29 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 1 |
| 2021-01-28 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 2 |
| 2021-01-27 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 150 |
| 2021-01-26 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 0 |
| 2021-01-25 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 0 |
| 2021-01-22 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 0 |
| 2021-01-21 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 26 |
| 2021-01-20 | $18.00 | $18.35 | $17.80 | $17.80 | $16.92 | 4,998 |
| 2021-01-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.11 | 425 |
| 2021-01-15 | $18.12 | $18.12 | $18.12 | $18.12 | $17.22 | 15 |
| 2021-01-14 | $18.12 | $18.12 | $18.12 | $18.12 | $17.22 | 0 |
| 2021-01-13 | $18.12 | $18.12 | $18.12 | $18.12 | $17.22 | 0 |
| 2021-01-12 | $18.12 | $18.12 | $18.12 | $18.12 | $17.22 | 0 |
| 2021-01-11 | $18.12 | $18.12 | $18.12 | $18.12 | $17.22 | 0 |
| 2021-01-08 | $18.65 | $18.65 | $18.12 | $18.12 | $17.22 | 926 |
| 2021-01-07 | $19.75 | $19.75 | $19.75 | $19.75 | $18.77 | 2,005 |
| 2021-01-06 | $19.00 | $19.25 | $18.70 | $18.70 | $17.77 | 1,431 |
| 2021-01-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.58 | 300 |
| 2021-01-04 | $17.74 | $18.75 | $17.74 | $18.75 | $17.82 | 325 |
| 2020-12-31 | $17.85 | $17.85 | $17.01 | $17.05 | $16.21 | 11,300 |
| 2020-12-30 | $19.00 | $19.75 | $18.00 | $18.10 | $17.20 | 2,747 |
| 2020-12-29 | $18.55 | $18.55 | $17.98 | $18.11 | $17.21 | 2,347 |
| 2020-12-28 | $19.50 | $19.50 | $19.50 | $19.50 | $18.53 | 32 |
| 2020-12-24 | $19.50 | $19.50 | $19.50 | $19.50 | $18.53 | 11 |
| 2020-12-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.53 | 0 |
| 2020-12-22 | $19.50 | $19.50 | $19.50 | $19.50 | $18.53 | 0 |
| 2020-12-21 | $19.50 | $19.50 | $19.50 | $19.50 | $18.53 | 0 |
| 2020-12-18 | $19.50 | $19.50 | $19.50 | $19.50 | $18.53 | 1,483 |
| 2020-12-17 | $19.46 | $19.46 | $19.46 | $19.46 | $18.49 | 0 |
| 2020-12-16 | $19.50 | $19.75 | $19.46 | $19.46 | $18.50 | 3,500 |
| 2020-12-15 | $19.50 | $19.50 | $19.50 | $19.50 | $18.53 | 327 |
| 2020-12-14 | $19.00 | $19.50 | $19.00 | $19.50 | $18.53 | 500 |
| 2020-12-11 | $19.00 | $19.00 | $18.97 | $18.97 | $18.03 | 3,800 |
| 2020-12-10 | $18.80 | $18.80 | $18.80 | $18.80 | $17.87 | 200 |
| 2020-12-09 | $18.45 | $19.00 | $18.45 | $18.50 | $17.58 | 2,814 |
| 2020-12-08 | $18.30 | $18.45 | $18.30 | $18.35 | $17.44 | 2,010 |
| 2020-12-07 | $18.30 | $18.30 | $18.30 | $18.30 | $17.39 | 31 |
| 2020-12-04 | $18.30 | $18.30 | $18.30 | $18.30 | $17.39 | 5 |
| 2020-12-03 | $22.00 | $22.00 | $18.30 | $18.30 | $17.39 | 2,594 |
| 2020-12-02 | $17.94 | $18.25 | $17.94 | $18.00 | $17.11 | 9,531 |
| 2020-12-01 | $18.25 | $18.25 | $18.24 | $18.24 | $17.34 | 664 |
| 2020-11-30 | $17.80 | $17.90 | $17.80 | $17.90 | $17.01 | 2,599 |
| 2020-11-27 | $17.93 | $17.93 | $17.93 | $17.93 | $17.04 | 0 |
| 2020-11-25 | $17.93 | $17.93 | $17.93 | $17.93 | $17.04 | 0 |
| 2020-11-24 | $17.50 | $18.00 | $17.50 | $17.93 | $17.04 | 2,300 |
| 2020-11-23 | $17.48 | $17.48 | $17.48 | $17.48 | $16.61 | 5 |
| 2020-11-20 | $17.50 | $17.50 | $17.48 | $17.48 | $16.61 | 3,300 |
| 2020-11-19 | $17.50 | $17.50 | $17.25 | $17.25 | $16.26 | 2,047 |
| 2020-11-18 | $17.25 | $17.25 | $17.25 | $17.25 | $16.26 | 0 |
| 2020-11-17 | $17.25 | $17.25 | $17.25 | $17.25 | $16.26 | 13 |
| 2020-11-16 | $17.37 | $17.37 | $17.25 | $17.25 | $16.26 | 388 |
| 2020-11-13 | $17.35 | $17.35 | $17.35 | $17.35 | $16.35 | 100 |
| 2020-11-12 | $18.00 | $18.00 | $18.00 | $18.00 | $16.96 | 1,000 |
| 2020-11-11 | $18.25 | $18.25 | $18.25 | $18.25 | $17.20 | 0 |
| 2020-11-10 | $17.15 | $18.25 | $17.15 | $18.25 | $17.20 | 2,504 |
| 2020-11-09 | $16.99 | $17.33 | $16.99 | $17.33 | $16.33 | 1,993 |
| 2020-11-06 | $16.99 | $16.99 | $16.99 | $16.99 | $16.01 | 0 |
| 2020-11-05 | $16.99 | $16.99 | $16.99 | $16.99 | $16.01 | 0 |
| 2020-11-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.01 | 0 |
| 2020-11-03 | $16.99 | $16.99 | $16.99 | $16.99 | $16.01 | 0 |
| 2020-11-02 | $16.92 | $16.99 | $16.92 | $16.99 | $16.01 | 275 |
| 2020-10-30 | $16.92 | $16.92 | $16.92 | $16.92 | $15.94 | 5 |
| 2020-10-29 | $16.92 | $16.92 | $16.92 | $16.92 | $15.94 | 0 |
| 2020-10-28 | $17.00 | $17.00 | $16.12 | $16.92 | $15.94 | 2,845 |
| 2020-10-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.02 | 582 |
| 2020-10-26 | $16.75 | $16.75 | $16.75 | $16.75 | $15.78 | 190 |
| 2020-10-23 | $16.50 | $17.00 | $16.50 | $16.75 | $15.78 | 2,000 |
| 2020-10-22 | $16.25 | $16.25 | $16.25 | $16.25 | $15.31 | 1 |
| 2020-10-21 | $16.64 | $16.64 | $16.25 | $16.25 | $15.31 | 329 |
| 2020-10-20 | $16.35 | $16.35 | $16.32 | $16.32 | $15.38 | 1,010 |
| 2020-10-19 | $16.82 | $16.82 | $16.82 | $16.82 | $15.85 | 0 |
| 2020-10-16 | $16.90 | $16.90 | $16.82 | $16.82 | $15.85 | 635 |
| 2020-10-15 | $16.75 | $16.75 | $16.74 | $16.74 | $15.78 | 200 |
| 2020-10-14 | $16.77 | $17.55 | $16.50 | $16.65 | $15.69 | 6,640 |
| 2020-10-13 | $17.75 | $17.75 | $17.75 | $17.75 | $16.73 | 116 |
| 2020-10-12 | $17.75 | $17.75 | $17.75 | $17.75 | $16.73 | 184 |
| 2020-10-09 | $16.32 | $18.00 | $16.32 | $18.00 | $16.96 | 2,965 |
| 2020-10-08 | $16.33 | $16.33 | $16.33 | $16.33 | $15.38 | 0 |
| 2020-10-07 | $16.33 | $16.33 | $16.33 | $16.33 | $15.38 | 0 |
| 2020-10-06 | $16.33 | $16.33 | $16.33 | $16.33 | $15.38 | 0 |
| 2020-10-05 | $16.33 | $16.33 | $16.33 | $16.33 | $15.38 | 4 |
| 2020-10-02 | $16.33 | $16.33 | $16.33 | $16.33 | $15.38 | 0 |
| 2020-10-01 | $16.50 | $17.00 | $16.33 | $16.33 | $15.38 | 2,331 |
| 2020-09-30 | $15.87 | $15.87 | $15.87 | $15.87 | $14.96 | 6 |
| 2020-09-29 | $15.87 | $15.87 | $15.87 | $15.87 | $14.96 | 0 |
| 2020-09-28 | $15.87 | $15.87 | $15.87 | $15.87 | $14.96 | 0 |
| 2020-09-25 | $15.87 | $15.87 | $15.87 | $15.87 | $14.96 | 0 |
| 2020-09-24 | $15.76 | $15.87 | $15.31 | $15.87 | $14.96 | 5,436 |
| 2020-09-23 | $16.90 | $16.90 | $16.90 | $16.90 | $15.93 | 12 |
| 2020-09-22 | $16.74 | $16.99 | $16.74 | $16.90 | $15.93 | 900 |
| 2020-09-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.55 | 0 |
| 2020-09-18 | $16.50 | $16.50 | $16.50 | $16.50 | $15.55 | 300 |
| 2020-09-17 | $15.50 | $16.74 | $15.28 | $16.47 | $15.52 | 3,055 |
| 2020-09-16 | $14.78 | $16.00 | $14.78 | $16.00 | $15.08 | 7,358 |
| 2020-09-15 | $15.75 | $15.75 | $15.75 | $15.75 | $14.84 | 311 |
| 2020-09-14 | $15.48 | $15.48 | $15.48 | $15.48 | $14.59 | 11 |
| 2020-09-11 | $15.50 | $15.74 | $15.48 | $15.48 | $14.59 | 2,908 |
| 2020-09-10 | $15.20 | $15.40 | $15.20 | $15.40 | $14.51 | 508 |
| 2020-09-09 | $14.36 | $14.75 | $14.20 | $14.53 | $13.69 | 5,289 |
| 2020-09-08 | $14.40 | $14.40 | $14.40 | $14.40 | $13.57 | 801 |
| 2020-09-04 | $14.75 | $15.00 | $14.50 | $15.00 | $14.14 | 700 |
| 2020-09-03 | $14.75 | $14.75 | $14.75 | $14.75 | $13.90 | 4 |
| 2020-09-02 | $14.75 | $14.75 | $14.75 | $14.75 | $13.90 | 331 |
| 2020-09-01 | $14.75 | $15.00 | $14.75 | $15.00 | $14.14 | 2,527 |
| 2020-08-31 | $14.35 | $14.50 | $14.35 | $14.50 | $13.66 | 3,539 |
| 2020-08-28 | $14.50 | $14.50 | $14.50 | $14.50 | $13.66 | 361 |
| 2020-08-27 | $14.50 | $14.50 | $14.50 | $14.50 | $13.66 | 0 |
| 2020-08-26 | $14.50 | $14.50 | $14.50 | $14.50 | $13.66 | 2,120 |
| 2020-08-25 | $14.50 | $14.50 | $14.40 | $14.50 | $13.66 | 5,900 |
| 2020-08-24 | $14.48 | $14.48 | $14.15 | $14.15 | $13.33 | 820 |
| 2020-08-21 | $14.99 | $14.99 | $14.99 | $14.99 | $14.13 | 0 |
| 2020-08-20 | $14.26 | $14.99 | $14.26 | $14.99 | $13.99 | 6,077 |
| 2020-08-19 | $14.99 | $14.99 | $14.40 | $14.40 | $13.44 | 12,000 |
| 2020-08-18 | $14.50 | $14.64 | $14.50 | $14.64 | $13.66 | 918 |
| 2020-08-17 | $15.75 | $15.75 | $13.99 | $15.38 | $14.35 | 531 |
| 2020-08-14 | $15.38 | $15.38 | $15.38 | $15.38 | $14.35 | 0 |
| 2020-08-13 | $15.38 | $15.38 | $15.38 | $15.38 | $14.35 | 531 |
| 2020-08-12 | $15.00 | $15.55 | $15.00 | $15.55 | $14.51 | 3,226 |
| 2020-08-11 | $14.50 | $15.50 | $14.40 | $15.50 | $14.46 | 1,768 |
| 2020-08-10 | $14.70 | $14.70 | $14.45 | $14.50 | $13.53 | 3,036 |
| 2020-08-07 | $14.76 | $14.76 | $14.76 | $14.76 | $13.77 | 0 |
| 2020-08-06 | $14.60 | $14.85 | $14.60 | $14.76 | $13.77 | 800 |
| 2020-08-05 | $14.81 | $14.81 | $14.50 | $14.50 | $13.53 | 500 |
| 2020-08-04 | $14.84 | $15.00 | $14.84 | $14.98 | $13.98 | 4,500 |
| 2020-08-03 | $14.75 | $14.75 | $14.70 | $14.70 | $13.72 | 201 |
| 2020-07-31 | $14.52 | $14.52 | $14.45 | $14.45 | $13.48 | 232 |
| 2020-07-30 | $15.50 | $15.50 | $15.50 | $15.50 | $14.46 | 500 |
| 2020-07-29 | $15.50 | $15.50 | $15.50 | $15.50 | $14.46 | 101 |
| 2020-07-28 | $14.50 | $15.00 | $14.50 | $15.00 | $14.00 | 1,042 |
| 2020-07-27 | $15.15 | $15.15 | $15.15 | $15.15 | $14.14 | 92 |
| 2020-07-24 | $15.15 | $15.15 | $15.15 | $15.15 | $14.14 | 0 |
| 2020-07-23 | $15.15 | $15.15 | $15.15 | $15.15 | $14.14 | 100 |
| 2020-07-22 | $14.50 | $15.50 | $14.50 | $15.50 | $14.46 | 1,130 |
| 2020-07-21 | $14.50 | $14.50 | $14.50 | $14.50 | $13.53 | 0 |
| 2020-07-20 | $14.50 | $15.40 | $14.50 | $14.50 | $13.53 | 1,600 |
| 2020-07-17 | $14.75 | $14.75 | $14.11 | $14.11 | $13.16 | 788 |
| 2020-07-16 | $14.99 | $14.99 | $14.99 | $14.99 | $13.99 | 100 |
| 2020-07-15 | $14.00 | $15.00 | $14.00 | $15.00 | $14.00 | 1,900 |
| 2020-07-14 | $13.20 | $13.85 | $13.10 | $13.85 | $12.92 | 1,900 |
| 2020-07-13 | $13.25 | $13.60 | $13.10 | $13.40 | $12.50 | 2,470 |
| 2020-07-10 | $14.00 | $14.00 | $13.00 | $13.25 | $12.36 | 30,520 |
| 2020-07-09 | $15.75 | $15.75 | $14.00 | $14.00 | $13.06 | 7,405 |
| 2020-07-08 | $15.50 | $15.50 | $15.50 | $15.50 | $14.46 | 0 |
| 2020-07-07 | $15.50 | $15.50 | $15.50 | $15.50 | $14.46 | 1,002 |
| 2020-07-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.00 | 0 |
| 2020-07-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.00 | 500 |
| 2020-07-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.00 | 0 |
| 2020-06-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.00 | 0 |
| 2020-06-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.00 | 10 |
| 2020-06-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.00 | 7,200 |
| 2020-06-25 | $15.75 | $15.75 | $15.75 | $15.75 | $14.70 | 135 |
| 2020-06-24 | $15.25 | $15.25 | $14.55 | $14.55 | $13.58 | 533 |
| 2020-06-23 | $15.75 | $15.75 | $15.75 | $15.75 | $14.70 | 12 |
| 2020-06-22 | $15.75 | $15.75 | $15.75 | $15.75 | $14.70 | 0 |
| 2020-06-19 | $15.75 | $15.75 | $15.75 | $15.75 | $14.70 | 0 |
| 2020-06-18 | $15.75 | $15.75 | $15.75 | $15.75 | $14.70 | 0 |
| 2020-06-17 | $15.50 | $15.75 | $15.50 | $15.75 | $14.70 | 2,926 |
| 2020-06-16 | $15.90 | $15.90 | $15.90 | $15.90 | $14.84 | 105 |
| 2020-06-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.46 | 0 |
| 2020-06-12 | $14.33 | $15.50 | $14.33 | $15.50 | $14.46 | 9,925 |
| 2020-06-11 | $15.99 | $15.99 | $15.00 | $15.00 | $14.00 | 535 |
| 2020-06-10 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 0 |
| 2020-06-09 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 12 |
| 2020-06-08 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 622 |
| 2020-06-05 | $15.93 | $16.00 | $15.62 | $16.00 | $14.93 | 1,765 |
| 2020-06-04 | $15.07 | $15.07 | $15.05 | $15.05 | $14.04 | 344 |
| 2020-06-03 | $15.75 | $15.75 | $15.68 | $15.68 | $14.63 | 2,093 |
| 2020-06-02 | $15.69 | $15.70 | $15.69 | $15.70 | $14.65 | 1,072 |
| 2020-06-01 | $15.69 | $15.70 | $15.69 | $15.70 | $14.65 | 619 |
| 2020-05-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.00 | 440 |
| 2020-05-28 | $14.90 | $14.94 | $14.90 | $14.90 | $13.90 | 410 |
| 2020-05-27 | $15.05 | $15.05 | $15.05 | $15.05 | $14.04 | 0 |
| 2020-05-26 | $14.90 | $14.90 | $14.90 | $14.90 | $13.90 | 1 |
| 2020-05-22 | $15.05 | $15.05 | $15.05 | $15.05 | $14.04 | 0 |
| 2020-05-21 | $15.05 | $15.05 | $15.05 | $15.05 | $13.90 | 0 |
| 2020-05-20 | $15.25 | $15.25 | $15.05 | $15.05 | $13.90 | 1,000 |
| 2020-05-19 | $15.25 | $15.25 | $15.25 | $15.25 | $14.09 | 25 |
| 2020-05-18 | $15.27 | $15.27 | $15.25 | $15.25 | $14.09 | 325 |
| 2020-05-15 | $15.25 | $15.25 | $15.25 | $15.25 | $14.09 | 200 |
| 2020-05-14 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 39 |
| 2020-05-13 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 3,101 |
| 2020-05-12 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 1 |
| 2020-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 577 |
| 2020-05-08 | $16.00 | $16.35 | $16.00 | $16.35 | $15.10 | 633 |
| 2020-05-07 | $16.00 | $16.25 | $16.00 | $16.25 | $15.01 | 277 |
| 2020-05-06 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 0 |
| 2020-05-05 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 35 |
| 2020-05-04 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 5 |
| 2020-05-01 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 115 |
| 2020-04-30 | $16.75 | $16.75 | $16.75 | $16.75 | $15.47 | 0 |
| 2020-04-29 | $16.75 | $16.75 | $16.75 | $16.75 | $15.47 | 0 |
| 2020-04-28 | $15.75 | $16.75 | $15.71 | $16.75 | $15.47 | 4,848 |
| 2020-04-27 | $15.00 | $15.75 | $15.00 | $15.75 | $14.55 | 1,000 |
| 2020-04-24 | $14.50 | $14.50 | $14.50 | $14.50 | $13.40 | 0 |
| 2020-04-23 | $14.55 | $14.55 | $14.40 | $14.50 | $13.40 | 400 |
| 2020-04-22 | $14.89 | $14.89 | $14.89 | $14.89 | $13.76 | 0 |
| 2020-04-21 | $14.89 | $14.89 | $14.89 | $14.89 | $13.76 | 346 |
| 2020-04-20 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 99 |
| 2020-04-17 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 607 |
| 2020-04-16 | $14.40 | $14.40 | $14.40 | $14.40 | $13.30 | 5 |
| 2020-04-15 | $15.10 | $15.10 | $14.40 | $14.40 | $13.30 | 4,612 |
| 2020-04-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.32 | 1,035 |
| 2020-04-13 | $16.00 | $16.75 | $16.00 | $16.56 | $15.30 | 603 |
| 2020-04-09 | $13.78 | $13.78 | $13.78 | $13.78 | $12.73 | 0 |
| 2020-04-08 | $15.00 | $15.00 | $13.76 | $13.78 | $12.73 | 1,813 |
| 2020-04-07 | $15.60 | $15.60 | $15.60 | $15.60 | $14.41 | 100 |
| 2020-04-06 | $14.98 | $15.80 | $14.98 | $15.08 | $13.93 | 1,600 |
| 2020-04-03 | $13.56 | $13.56 | $13.56 | $13.56 | $12.53 | 0 |
| 2020-04-02 | $14.55 | $14.55 | $13.56 | $13.56 | $12.53 | 2,018 |
| 2020-04-01 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 0 |
| 2020-03-31 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 89 |
| 2020-03-30 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 0 |
| 2020-03-27 | $14.50 | $17.00 | $13.00 | $15.00 | $13.86 | 2,802 |
| 2020-03-26 | $13.50 | $14.41 | $13.50 | $14.40 | $13.30 | 1,211 |
| 2020-03-25 | $13.50 | $13.74 | $12.76 | $13.50 | $12.47 | 2,497 |
| 2020-03-24 | $16.00 | $16.00 | $13.00 | $13.50 | $12.47 | 5,545 |
| 2020-03-23 | $15.30 | $16.00 | $14.00 | $16.00 | $14.78 | 4,140 |
| 2020-03-20 | $15.55 | $15.55 | $15.30 | $15.30 | $14.13 | 2,457 |
| 2020-03-19 | $16.00 | $16.00 | $15.75 | $16.00 | $14.78 | 2,635 |
| 2020-03-18 | $16.35 | $16.35 | $16.35 | $16.35 | $15.10 | 0 |
| 2020-03-17 | $16.00 | $16.35 | $16.00 | $16.35 | $15.10 | 2,164 |
| 2020-03-16 | $16.40 | $16.60 | $16.35 | $16.35 | $15.10 | 1,450 |
| 2020-03-13 | $16.35 | $16.35 | $16.35 | $16.35 | $15.10 | 900 |
| 2020-03-12 | $17.30 | $17.30 | $16.24 | $16.25 | $15.01 | 2,534 |
| 2020-03-11 | $17.30 | $17.30 | $17.30 | $17.30 | $15.98 | 30 |
| 2020-03-10 | $18.50 | $18.50 | $17.30 | $17.30 | $15.98 | 500 |
| 2020-03-09 | $17.35 | $17.35 | $17.30 | $17.30 | $15.98 | 926 |
| 2020-03-06 | $18.21 | $18.21 | $18.00 | $18.00 | $16.63 | 301 |
| 2020-03-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.55 | 0 |
| 2020-03-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.55 | 1 |
| 2020-03-03 | $18.21 | $19.00 | $18.21 | $19.00 | $17.55 | 503 |
| 2020-03-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.55 | 1,688 |
| 2020-02-28 | $18.75 | $18.99 | $18.05 | $18.99 | $17.54 | 644 |
| 2020-02-27 | $18.90 | $18.90 | $18.90 | $18.90 | $17.46 | 273 |
| 2020-02-26 | $18.80 | $18.90 | $18.80 | $18.90 | $17.46 | 320 |
| 2020-02-25 | $18.80 | $18.80 | $18.80 | $18.80 | $17.37 | 100 |
| 2020-02-24 | $19.10 | $19.10 | $19.10 | $19.10 | $17.64 | 189 |
| 2020-02-21 | $19.50 | $19.50 | $19.30 | $19.30 | $17.83 | 1,251 |
| 2020-02-20 | $19.50 | $19.50 | $19.33 | $19.33 | $17.72 | 973 |
| 2020-02-19 | $19.65 | $19.65 | $19.65 | $19.65 | $18.01 | 1,500 |
| 2020-02-18 | $19.43 | $19.43 | $19.43 | $19.43 | $17.81 | 171 |
| 2020-02-14 | $19.68 | $19.68 | $19.50 | $19.50 | $17.88 | 3,000 |
| 2020-02-13 | $20.00 | $20.00 | $19.68 | $19.68 | $18.04 | 285 |
| 2020-02-12 | $20.00 | $20.00 | $20.00 | $20.00 | $18.33 | 1,820 |
| 2020-02-11 | $19.75 | $20.99 | $19.67 | $19.67 | $18.03 | 1,685 |
| 2020-02-10 | $19.65 | $19.65 | $19.65 | $19.65 | $18.01 | 200 |
| 2020-02-07 | $19.65 | $19.65 | $19.65 | $19.65 | $18.01 | 4 |
| 2020-02-06 | $19.65 | $19.65 | $19.65 | $19.65 | $18.01 | 0 |
| 2020-02-04 | $19.65 | $19.65 | $19.65 | $19.65 | $18.01 | 102 |
| 2020-02-03 | $19.65 | $19.65 | $19.65 | $19.65 | $18.01 | 502 |
| 2020-01-31 | $19.00 | $19.50 | $19.00 | $19.50 | $17.88 | 1,343 |
| 2020-01-30 | $19.35 | $20.50 | $19.05 | $19.05 | $17.46 | 10,075 |
| 2020-01-29 | $19.85 | $19.85 | $19.50 | $19.75 | $18.10 | 1,300 |
| 2020-01-28 | $19.40 | $19.50 | $19.40 | $19.50 | $17.88 | 422 |
| 2020-01-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.42 | 105 |
| 2020-01-24 | $19.50 | $19.50 | $19.50 | $19.50 | $17.88 | 1,000 |
| 2020-01-23 | $18.75 | $19.50 | $18.75 | $19.50 | $17.88 | 3,561 |
| 2020-01-22 | $19.25 | $19.25 | $18.11 | $18.11 | $16.60 | 906 |
| 2020-01-21 | $18.05 | $18.99 | $17.99 | $18.99 | $17.41 | 1,156 |
| 2020-01-17 | $18.75 | $18.75 | $18.75 | $18.75 | $17.19 | 280 |
| 2020-01-16 | $18.45 | $18.84 | $18.45 | $18.84 | $17.27 | 607 |
| 2020-01-15 | $18.50 | $18.50 | $18.50 | $18.50 | $16.96 | 589 |
| 2020-01-14 | $18.50 | $18.50 | $18.50 | $18.50 | $16.96 | 0 |
| 2020-01-13 | $18.24 | $18.99 | $18.13 | $18.50 | $16.96 | 3,354 |
| 2020-01-10 | $18.10 | $18.10 | $18.10 | $18.10 | $16.59 | 152 |
| 2020-01-09 | $17.50 | $18.24 | $17.36 | $18.10 | $16.59 | 3,025 |
| 2020-01-08 | $17.50 | $17.50 | $17.50 | $17.50 | $16.04 | 170 |
| 2020-01-07 | $17.35 | $17.35 | $17.35 | $17.35 | $15.90 | 1,500 |
| 2020-01-06 | $17.35 | $17.73 | $17.35 | $17.73 | $16.25 | 1,730 |
| 2020-01-03 | $17.35 | $17.75 | $17.35 | $17.35 | $15.90 | 2,303 |
| 2020-01-02 | $17.40 | $18.30 | $17.40 | $17.75 | $16.27 | 6,330 |
| 2019-12-31 | $18.00 | $18.22 | $18.00 | $18.01 | $16.51 | 3,957 |
| 2019-12-30 | $17.35 | $17.50 | $17.35 | $17.35 | $15.90 | 1,492 |
| 2019-12-27 | $17.70 | $17.70 | $17.70 | $17.70 | $16.23 | 235 |
| 2019-12-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.04 | 0 |
| 2019-12-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.04 | 0 |
| 2019-12-23 | $17.50 | $17.50 | $17.50 | $17.50 | $16.04 | 56 |
| 2019-12-20 | $17.50 | $17.50 | $17.35 | $17.50 | $16.04 | 2,100 |
| 2019-12-19 | $17.49 | $17.50 | $17.49 | $17.50 | $15.95 | 633 |
| 2019-12-18 | $17.60 | $17.60 | $17.60 | $17.60 | $16.04 | 33 |
| 2019-12-17 | $17.60 | $17.60 | $17.60 | $17.60 | $16.04 | 0 |
| 2019-12-16 | $17.60 | $17.60 | $17.60 | $17.60 | $16.04 | 1 |
| 2019-12-13 | $17.60 | $17.60 | $17.60 | $17.60 | $16.04 | 1 |
| 2019-12-12 | $17.95 | $17.95 | $17.60 | $17.60 | $16.04 | 2,036 |
| 2019-12-11 | $17.95 | $17.95 | $17.95 | $17.95 | $16.36 | 1,257 |
| 2019-12-10 | $17.75 | $17.75 | $17.75 | $17.75 | $16.18 | 0 |
| 2019-12-09 | $17.93 | $17.93 | $17.75 | $17.75 | $16.18 | 266 |
| 2019-12-06 | $17.80 | $17.80 | $17.50 | $17.80 | $16.22 | 526 |
| 2019-12-05 | $17.44 | $17.44 | $17.44 | $17.44 | $15.90 | 2 |
| 2019-12-04 | $17.95 | $17.95 | $17.44 | $17.44 | $15.90 | 833 |
| 2019-12-03 | $17.42 | $17.95 | $17.42 | $17.95 | $16.36 | 560 |
| 2019-12-02 | $17.95 | $17.95 | $17.95 | $17.95 | $16.36 | 288 |
| 2019-11-29 | $17.80 | $17.95 | $17.80 | $17.95 | $16.36 | 214 |
| 2019-11-27 | $17.50 | $17.50 | $17.50 | $17.50 | $15.95 | 0 |
| 2019-11-26 | $17.50 | $17.50 | $17.50 | $17.50 | $15.95 | 0 |
| 2019-11-25 | $17.75 | $17.75 | $17.50 | $17.50 | $15.95 | 1,133 |
| 2019-11-22 | $17.50 | $17.50 | $17.35 | $17.35 | $15.81 | 1,980 |
| 2019-11-21 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 45 |
| 2019-11-20 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 74 |
| 2019-11-19 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 396 |
| 2019-11-18 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 0 |
| 2019-11-15 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 176 |
| 2019-11-14 | $17.30 | $17.30 | $17.30 | $17.30 | $15.63 | 0 |
| 2019-11-13 | $17.30 | $17.30 | $17.30 | $17.30 | $15.63 | 0 |
| 2019-11-12 | $17.30 | $17.30 | $17.30 | $17.30 | $15.63 | 0 |
| 2019-11-11 | $17.25 | $17.30 | $17.05 | $17.30 | $15.63 | 1,102 |
| 2019-11-08 | $17.23 | $17.23 | $17.23 | $17.23 | $15.57 | 200 |
| 2019-11-07 | $17.35 | $17.35 | $17.35 | $17.35 | $15.68 | 0 |
| 2019-11-06 | $17.50 | $17.50 | $17.35 | $17.35 | $15.68 | 1,067 |
| 2019-11-05 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 0 |
| 2019-11-04 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 0 |
| 2019-11-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 100 |
| 2019-10-31 | $17.74 | $17.74 | $17.05 | $17.05 | $15.41 | 8,155 |
| 2019-10-30 | $17.25 | $17.25 | $17.25 | $17.25 | $15.59 | 0 |
| 2019-10-29 | $17.25 | $17.45 | $17.25 | $17.25 | $15.59 | 4,611 |
| 2019-10-28 | $17.48 | $17.48 | $17.25 | $17.25 | $15.59 | 668 |
| 2019-10-25 | $17.75 | $17.75 | $17.75 | $17.75 | $16.04 | 0 |
| 2019-10-24 | $17.75 | $17.75 | $17.75 | $17.75 | $16.04 | 0 |
| 2019-10-23 | $17.02 | $17.75 | $17.00 | $17.75 | $16.04 | 2,303 |
| 2019-10-22 | $17.50 | $17.72 | $17.00 | $17.72 | $16.01 | 496 |
| 2019-10-21 | $17.20 | $17.20 | $17.20 | $17.20 | $15.54 | 363 |
| 2019-10-18 | $17.10 | $17.10 | $17.10 | $17.10 | $15.45 | 1,442 |
| 2019-10-17 | $17.20 | $17.35 | $17.20 | $17.35 | $15.68 | 470 |
| 2019-10-16 | $17.35 | $17.35 | $17.35 | $17.35 | $15.68 | 92 |
| 2019-10-15 | $17.35 | $17.35 | $17.35 | $17.35 | $15.68 | 0 |
| 2019-10-14 | $17.31 | $17.35 | $17.31 | $17.35 | $15.68 | 344 |
| 2019-10-11 | $17.24 | $17.31 | $17.24 | $17.31 | $15.64 | 300 |
| 2019-10-10 | $16.75 | $16.75 | $16.75 | $16.75 | $15.14 | 0 |
| 2019-10-09 | $16.75 | $16.75 | $16.75 | $16.75 | $15.14 | 1,272 |
| 2019-10-08 | $16.75 | $16.75 | $16.75 | $16.75 | $15.14 | 100 |
| 2019-10-07 | $16.75 | $16.75 | $16.70 | $16.70 | $15.09 | 633 |
| 2019-10-04 | $17.00 | $17.00 | $17.00 | $17.00 | $15.36 | 10 |
| 2019-10-03 | $17.01 | $17.01 | $17.00 | $17.00 | $15.36 | 300 |
| 2019-10-02 | $16.99 | $17.00 | $16.99 | $17.00 | $15.36 | 859 |
| 2019-10-01 | $17.27 | $17.29 | $16.50 | $16.60 | $15.00 | 6,624 |
| 2019-09-30 | $17.27 | $17.27 | $17.27 | $17.27 | $15.61 | 61 |
| 2019-09-27 | $17.29 | $17.29 | $17.27 | $17.27 | $15.61 | 500 |
| 2019-09-26 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 0 |
| 2019-09-25 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 0 |
| 2019-09-24 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 100 |
| 2019-09-23 | $18.00 | $18.00 | $18.00 | $18.00 | $16.27 | 1 |
| 2019-09-20 | $18.00 | $18.00 | $18.00 | $18.00 | $16.27 | 0 |
| 2019-09-19 | $18.00 | $18.00 | $18.00 | $18.00 | $16.27 | 427 |
| 2019-09-18 | $18.00 | $18.00 | $18.00 | $18.00 | $16.27 | 2,400 |
| 2019-09-17 | $18.00 | $18.00 | $18.00 | $18.00 | $16.27 | 127 |
| 2019-09-16 | $18.00 | $18.00 | $18.00 | $18.00 | $16.27 | 0 |
| 2019-09-13 | $18.00 | $18.00 | $18.00 | $18.00 | $16.27 | 67 |
| 2019-09-12 | $18.00 | $18.00 | $18.00 | $18.00 | $16.27 | 105 |
| 2019-09-11 | $18.00 | $18.00 | $18.00 | $18.00 | $16.27 | 109 |
| 2019-09-10 | $18.00 | $18.00 | $18.00 | $18.00 | $16.27 | 100 |
| 2019-09-09 | $18.02 | $18.02 | $18.02 | $18.02 | $16.28 | 0 |
| 2019-09-06 | $17.75 | $18.15 | $17.75 | $18.02 | $16.28 | 2,215 |
| 2019-09-05 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 1,368 |
| 2019-09-04 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 506 |
| 2019-09-03 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 155 |
| 2019-08-30 | $17.49 | $17.49 | $17.49 | $17.49 | $15.81 | 490 |
| 2019-08-29 | $17.46 | $17.46 | $17.46 | $17.46 | $15.78 | 295 |
| 2019-08-28 | $17.45 | $17.45 | $17.45 | $17.45 | $15.77 | 0 |
| 2019-08-27 | $17.45 | $17.45 | $17.45 | $17.45 | $15.77 | 0 |
| 2019-08-26 | $16.95 | $17.50 | $16.95 | $17.45 | $15.77 | 3,500 |
| 2019-08-23 | $16.90 | $16.90 | $16.90 | $16.90 | $15.27 | 1,000 |
| 2019-08-22 | $17.05 | $17.05 | $17.05 | $17.05 | $15.27 | 0 |
| 2019-08-21 | $17.05 | $17.05 | $17.05 | $17.05 | $15.27 | 13 |
| 2019-08-20 | $16.99 | $17.05 | $16.87 | $17.05 | $15.27 | 2,039 |
| 2019-08-19 | $17.12 | $17.12 | $17.12 | $17.12 | $15.33 | 6 |
| 2019-08-16 | $17.00 | $17.85 | $17.00 | $17.12 | $15.33 | 4,554 |
| 2019-08-15 | $17.00 | $17.00 | $17.00 | $17.00 | $15.23 | 40 |
| 2019-08-14 | $17.00 | $17.00 | $17.00 | $17.00 | $15.23 | 80 |
| 2019-08-13 | $17.00 | $17.00 | $17.00 | $17.00 | $15.23 | 837 |
| 2019-08-12 | $16.82 | $16.82 | $16.82 | $16.82 | $15.07 | 400 |
| 2019-08-09 | $16.82 | $16.82 | $16.82 | $16.82 | $15.07 | 365 |
| 2019-08-08 | $16.85 | $16.85 | $16.82 | $16.82 | $15.07 | 1,817 |
| 2019-08-07 | $16.82 | $16.82 | $16.82 | $16.82 | $15.07 | 1,875 |
| 2019-08-06 | $17.12 | $17.30 | $17.12 | $17.30 | $15.50 | 400 |
| 2019-08-05 | $17.12 | $17.30 | $17.12 | $17.30 | $15.50 | 400 |
| 2019-08-02 | $17.12 | $17.30 | $17.12 | $17.30 | $15.50 | 438 |
| 2019-08-01 | $17.25 | $17.25 | $17.15 | $17.15 | $15.36 | 414 |
| 2019-07-31 | $17.85 | $17.85 | $17.50 | $17.85 | $15.99 | 100 |
| 2019-07-30 | $17.50 | $17.85 | $17.50 | $17.85 | $15.99 | 400 |
| 2019-07-29 | $17.90 | $17.90 | $17.90 | $17.90 | $16.03 | 11 |
| 2019-07-26 | $17.90 | $17.90 | $17.90 | $17.90 | $16.03 | 0 |
| 2019-07-25 | $17.90 | $17.90 | $17.90 | $17.90 | $16.03 | 27 |
| 2019-07-24 | $17.90 | $17.90 | $17.90 | $17.90 | $16.03 | 10 |
| 2019-07-23 | $17.90 | $17.90 | $17.90 | $17.90 | $16.03 | 0 |
| 2019-07-22 | $17.90 | $17.90 | $17.90 | $17.90 | $16.03 | 100 |
| 2019-07-19 | $17.90 | $17.90 | $17.90 | $17.90 | $16.03 | 0 |
| 2019-07-18 | $17.90 | $17.90 | $17.90 | $17.90 | $16.03 | 0 |
| 2019-07-17 | $17.90 | $17.90 | $17.90 | $17.90 | $16.03 | 0 |
| 2019-07-16 | $17.90 | $17.90 | $17.90 | $17.90 | $16.03 | 316 |
| 2019-07-15 | $17.50 | $18.00 | $17.50 | $17.74 | $15.89 | 3,494 |
| 2019-07-12 | $17.21 | $17.21 | $17.21 | $17.21 | $15.42 | 1 |
| 2019-07-11 | $17.20 | $17.21 | $17.15 | $17.21 | $15.42 | 1,677 |
| 2019-07-10 | $17.20 | $17.20 | $17.20 | $17.20 | $15.41 | 0 |
| 2019-07-09 | $17.20 | $17.20 | $17.20 | $17.20 | $15.41 | 695 |
| 2019-07-08 | $17.35 | $17.35 | $17.35 | $17.35 | $15.54 | 162 |
| 2019-07-05 | $17.35 | $17.35 | $17.35 | $17.35 | $15.54 | 5 |
| 2019-07-03 | $17.35 | $17.35 | $17.35 | $17.35 | $15.54 | 0 |
| 2019-07-02 | $17.35 | $17.35 | $17.35 | $17.35 | $15.54 | 100 |
| 2019-07-01 | $17.65 | $17.65 | $17.65 | $17.65 | $15.81 | 0 |
| 2019-06-28 | $17.65 | $17.65 | $17.65 | $17.65 | $15.81 | 0 |
| 2019-06-27 | $17.49 | $17.80 | $17.49 | $17.65 | $15.81 | 1,233 |
| 2019-06-26 | $17.25 | $17.25 | $17.25 | $17.25 | $15.45 | 8 |
| 2019-06-25 | $17.25 | $17.25 | $17.25 | $17.25 | $15.45 | 2 |
| 2019-06-24 | $17.25 | $17.25 | $17.25 | $17.25 | $15.45 | 200 |
| 2019-06-21 | $17.00 | $17.25 | $17.00 | $17.25 | $15.45 | 883 |
| 2019-06-19 | $16.94 | $16.94 | $16.94 | $16.94 | $15.17 | 80 |
| 2019-06-18 | $17.65 | $17.65 | $16.94 | $16.94 | $15.17 | 433 |
| 2019-06-17 | $17.50 | $17.50 | $17.50 | $17.50 | $15.68 | 0 |
| 2019-06-14 | $17.50 | $17.50 | $17.50 | $17.50 | $15.68 | 550 |
| 2019-06-13 | $17.50 | $17.50 | $17.50 | $17.50 | $15.68 | 0 |
| 2019-06-12 | $17.50 | $17.50 | $17.50 | $17.50 | $15.68 | 394 |
| 2019-06-11 | $17.50 | $17.50 | $17.50 | $17.50 | $15.68 | 0 |
| 2019-06-07 | $17.50 | $17.50 | $17.50 | $17.50 | $15.68 | 11 |
| 2019-06-06 | $17.11 | $17.50 | $17.11 | $17.50 | $15.68 | 1,529 |
| 2019-06-05 | $17.04 | $17.70 | $17.04 | $17.70 | $15.85 | 2,095 |
| 2019-06-04 | $16.85 | $16.85 | $16.75 | $16.75 | $15.00 | 392 |
| 2019-06-03 | $17.03 | $17.03 | $16.67 | $16.67 | $14.93 | 694 |
| 2019-05-31 | $16.99 | $17.00 | $16.99 | $17.00 | $15.23 | 200 |
| 2019-05-30 | $17.10 | $17.10 | $16.65 | $17.00 | $15.23 | 984 |
| 2019-05-29 | $16.60 | $17.10 | $16.60 | $17.10 | $15.32 | 1,183 |
| 2019-05-28 | $16.75 | $16.75 | $16.75 | $16.75 | $15.00 | 5 |
| 2019-05-24 | $16.75 | $16.75 | $16.75 | $16.75 | $15.00 | 0 |
| 2019-05-23 | $16.75 | $16.75 | $16.75 | $16.75 | $14.87 | 0 |
| 2019-05-22 | $16.75 | $16.75 | $16.75 | $16.75 | $14.87 | 0 |
| 2019-05-21 | $17.00 | $17.00 | $16.75 | $16.75 | $14.87 | 593 |
| 2019-05-20 | $17.15 | $17.15 | $17.15 | $17.15 | $15.23 | 0 |
| 2019-05-17 | $17.15 | $17.15 | $17.15 | $17.15 | $15.23 | 156 |
| 2019-05-16 | $17.10 | $17.10 | $17.10 | $17.10 | $15.18 | 0 |
| 2019-05-15 | $17.10 | $17.10 | $17.10 | $17.10 | $15.18 | 242 |
| 2019-05-14 | $16.95 | $16.95 | $16.95 | $16.95 | $15.05 | 155 |
| 2019-05-13 | $16.95 | $16.95 | $16.95 | $16.95 | $15.05 | 100 |
| 2019-05-10 | $16.95 | $16.95 | $16.95 | $16.95 | $15.05 | 0 |
| 2019-05-09 | $17.10 | $17.10 | $16.60 | $16.95 | $15.05 | 799 |
| 2019-05-08 | $17.00 | $17.10 | $17.00 | $17.10 | $15.18 | 367 |
| 2019-05-07 | $16.90 | $16.90 | $16.75 | $16.75 | $14.87 | 5,737 |
| 2019-05-06 | $16.95 | $16.95 | $16.95 | $16.95 | $15.05 | 1,000 |
| 2019-05-03 | $16.95 | $16.95 | $16.95 | $16.95 | $15.05 | 0 |
| 2019-05-02 | $16.95 | $16.95 | $16.95 | $16.95 | $15.05 | 0 |
| 2019-05-01 | $16.95 | $16.95 | $16.95 | $16.95 | $15.05 | 17 |
| 2019-04-30 | $17.07 | $17.07 | $16.65 | $16.95 | $15.05 | 5,208 |
| 2019-04-29 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 1,000 |
| 2019-04-26 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 30 |
| 2019-04-25 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2019-04-24 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2019-04-23 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 100 |
| 2019-04-22 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 495 |
| 2019-04-18 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2019-04-17 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 2 |
| 2019-04-16 | $17.45 | $17.45 | $17.25 | $17.25 | $15.31 | 3,105 |
| 2019-04-15 | $17.70 | $17.70 | $17.50 | $17.50 | $15.54 | 293 |
| 2019-04-12 | $17.75 | $17.75 | $17.70 | $17.70 | $15.71 | 893 |
| 2019-04-11 | $17.60 | $17.70 | $17.60 | $17.70 | $15.71 | 726 |
| 2019-04-10 | $17.35 | $17.35 | $17.35 | $17.35 | $15.40 | 0 |
| 2019-04-09 | $17.35 | $17.35 | $17.35 | $17.35 | $15.40 | 79 |
| 2019-04-08 | $17.35 | $17.35 | $17.35 | $17.35 | $15.40 | 5 |
| 2019-04-05 | $17.35 | $17.35 | $17.35 | $17.35 | $15.40 | 24 |
| 2019-04-04 | $17.35 | $17.35 | $17.35 | $17.35 | $15.40 | 106 |
| 2019-04-03 | $17.35 | $17.35 | $17.35 | $17.35 | $15.40 | 0 |
| 2019-04-02 | $17.40 | $17.40 | $17.35 | $17.35 | $15.40 | 763 |
| 2019-04-01 | $17.40 | $17.40 | $17.40 | $17.40 | $15.45 | 27 |
| 2019-03-29 | $17.40 | $17.40 | $17.40 | $17.40 | $15.45 | 0 |
| 2019-03-28 | $17.45 | $17.45 | $17.40 | $17.40 | $15.45 | 647 |
| 2019-03-27 | $17.50 | $17.50 | $17.50 | $17.50 | $15.54 | 14 |
| 2019-03-26 | $17.50 | $17.50 | $17.50 | $17.50 | $15.54 | 0 |
| 2019-03-25 | $17.50 | $17.50 | $17.50 | $17.50 | $15.54 | 0 |
| 2019-03-22 | $17.53 | $17.53 | $17.50 | $17.50 | $15.54 | 867 |
| 2019-03-21 | $17.85 | $17.85 | $17.85 | $17.85 | $15.85 | 122 |
| 2019-03-20 | $17.90 | $17.90 | $17.90 | $17.90 | $15.89 | 50 |
| 2019-03-19 | $17.54 | $17.90 | $17.54 | $17.90 | $15.89 | 400 |
| 2019-03-18 | $18.10 | $18.10 | $18.10 | $18.10 | $16.07 | 165 |
| 2019-03-15 | $17.95 | $17.95 | $17.95 | $17.95 | $15.94 | 232 |
| 2019-03-14 | $17.70 | $17.70 | $17.70 | $17.70 | $15.71 | 5 |
| 2019-03-13 | $17.70 | $17.70 | $17.70 | $17.70 | $15.71 | 395 |
| 2019-03-12 | $17.70 | $17.70 | $17.50 | $17.50 | $15.54 | 1,110 |
| 2019-03-11 | $17.80 | $17.80 | $17.70 | $17.70 | $15.71 | 1,579 |
| 2019-03-08 | $18.20 | $18.20 | $18.20 | $18.20 | $16.16 | 16 |
| 2019-03-07 | $18.20 | $18.20 | $18.20 | $18.20 | $16.16 | 0 |
| 2019-03-06 | $18.20 | $18.20 | $18.20 | $18.20 | $16.16 | 251 |
| 2019-03-05 | $18.25 | $18.25 | $17.71 | $18.10 | $16.07 | 2,942 |
| 2019-03-04 | $18.00 | $18.00 | $18.00 | $18.00 | $15.98 | 780 |
| 2019-03-01 | $17.70 | $17.70 | $17.70 | $17.70 | $15.71 | 1,030 |
| 2019-02-28 | $17.70 | $17.70 | $17.70 | $17.70 | $15.71 | 421 |
| 2019-02-27 | $17.60 | $17.60 | $17.60 | $17.60 | $15.62 | 191 |
| 2019-02-26 | $17.85 | $17.85 | $17.55 | $17.55 | $15.58 | 7,496 |
| 2019-02-25 | $18.00 | $18.00 | $18.00 | $18.00 | $15.98 | 50 |
| 2019-02-22 | $17.90 | $18.00 | $17.90 | $18.00 | $15.85 | 246 |
| 2019-02-21 | $17.90 | $18.10 | $17.90 | $18.00 | $15.85 | 1,868 |
| 2019-02-20 | $17.97 | $18.00 | $17.97 | $18.00 | $15.85 | 1,302 |
| 2019-02-19 | $18.45 | $18.45 | $17.95 | $18.45 | $16.24 | 544 |
| 2019-02-15 | $18.20 | $18.26 | $17.85 | $18.26 | $16.08 | 2,003 |
| 2019-02-14 | $18.10 | $18.65 | $18.10 | $18.65 | $16.42 | 2,065 |
| 2019-02-13 | $18.25 | $18.25 | $18.25 | $18.25 | $16.07 | 600 |
| 2019-02-12 | $18.00 | $18.10 | $18.00 | $18.10 | $15.94 | 305 |
| 2019-02-11 | $17.85 | $17.85 | $17.85 | $17.85 | $15.72 | 0 |
| 2019-02-08 | $17.85 | $17.85 | $17.85 | $17.85 | $15.72 | 116 |
| 2019-02-07 | $17.85 | $17.85 | $17.85 | $17.85 | $15.72 | 0 |
| 2019-02-06 | $17.85 | $17.85 | $17.85 | $17.85 | $15.72 | 345 |
| 2019-02-05 | $18.20 | $18.20 | $18.10 | $18.10 | $15.94 | 665 |
| 2019-02-04 | $18.10 | $18.29 | $18.00 | $18.29 | $16.10 | 6,437 |
| 2019-02-01 | $17.62 | $17.62 | $17.60 | $17.60 | $15.50 | 422 |
| 2019-01-31 | $17.60 | $18.20 | $17.60 | $18.20 | $16.02 | 1,300 |
| 2019-01-30 | $17.70 | $17.70 | $17.60 | $17.60 | $15.50 | 2,100 |
| 2019-01-29 | $17.83 | $17.83 | $17.70 | $17.70 | $15.58 | 4,169 |
| 2019-01-28 | $17.86 | $17.86 | $17.86 | $17.86 | $15.72 | 0 |
| 2019-01-25 | $17.86 | $17.86 | $17.86 | $17.86 | $15.72 | 0 |
| 2019-01-24 | $17.86 | $17.86 | $17.86 | $17.86 | $15.72 | 0 |
| 2019-01-23 | $17.87 | $17.87 | $17.86 | $17.86 | $15.72 | 200 |
| 2019-01-22 | $18.05 | $18.05 | $18.05 | $18.05 | $15.89 | 57 |
| 2019-01-18 | $18.26 | $18.26 | $18.05 | $18.05 | $15.89 | 448 |
| 2019-01-17 | $18.25 | $18.25 | $18.00 | $18.20 | $16.02 | 629 |
| 2019-01-16 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 381 |
| 2019-01-15 | $18.50 | $18.50 | $18.50 | $18.50 | $16.29 | 167 |
| 2019-01-14 | $18.80 | $18.80 | $18.80 | $18.80 | $16.55 | 200 |
| 2019-01-11 | $18.80 | $18.80 | $18.80 | $18.80 | $16.55 | 150 |
| 2019-01-10 | $18.45 | $18.80 | $18.45 | $18.80 | $16.55 | 1,206 |
| 2019-01-09 | $18.35 | $18.35 | $18.35 | $18.35 | $16.16 | 122 |
| 2019-01-08 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 0 |
| 2019-01-07 | $18.20 | $18.20 | $17.80 | $18.20 | $16.02 | 1,030 |
| 2019-01-04 | $18.20 | $18.20 | $17.75 | $17.75 | $15.63 | 504 |
| 2019-01-03 | $18.00 | $18.00 | $18.00 | $18.00 | $15.85 | 318 |
| 2019-01-02 | $18.00 | $18.15 | $18.00 | $18.15 | $15.98 | 608 |
| 2018-12-31 | $18.58 | $18.58 | $18.14 | $18.15 | $15.98 | 1,901 |
| 2018-12-28 | $18.25 | $18.25 | $18.15 | $18.15 | $15.98 | 963 |
| 2018-12-27 | $19.00 | $19.00 | $18.13 | $18.13 | $15.96 | 1,162 |
| 2018-12-26 | $18.60 | $18.60 | $18.60 | $18.60 | $16.38 | 2 |
| 2018-12-24 | $18.40 | $18.60 | $18.40 | $18.60 | $16.38 | 1,200 |
| 2018-12-21 | $18.45 | $18.45 | $18.15 | $18.15 | $15.98 | 540 |
| 2018-12-20 | $18.50 | $18.50 | $18.50 | $18.50 | $16.29 | 605 |
| 2018-12-19 | $18.70 | $18.70 | $18.70 | $18.70 | $16.38 | 1,334 |
| 2018-12-18 | $19.00 | $19.00 | $18.75 | $18.75 | $16.42 | 900 |
| 2018-12-17 | $20.25 | $20.25 | $18.75 | $18.75 | $16.42 | 4,590 |
| 2018-12-14 | $18.75 | $18.75 | $18.75 | $18.75 | $16.42 | 0 |
| 2018-12-13 | $18.75 | $18.75 | $18.75 | $18.75 | $16.42 | 137 |
| 2018-12-12 | $18.75 | $19.00 | $18.75 | $19.00 | $16.64 | 655 |
| 2018-12-11 | $19.01 | $19.01 | $18.85 | $19.00 | $16.64 | 12,075 |
| 2018-12-10 | $19.75 | $19.75 | $19.75 | $19.75 | $17.30 | 217 |
| 2018-12-07 | $19.13 | $19.13 | $19.13 | $19.13 | $16.75 | 15 |
| 2018-12-06 | $19.13 | $19.75 | $19.13 | $19.13 | $16.75 | 712 |
| 2018-12-04 | $19.75 | $19.75 | $19.75 | $19.75 | $17.30 | 353 |
| 2018-12-03 | $19.23 | $19.23 | $19.23 | $19.23 | $16.84 | 994 |
| 2018-11-30 | $19.00 | $19.24 | $19.00 | $19.24 | $16.85 | 1,581 |
| 2018-11-29 | $19.75 | $20.00 | $19.00 | $19.05 | $16.68 | 3,066 |
| 2018-11-28 | $19.50 | $19.50 | $19.01 | $19.01 | $16.65 | 1,410 |
| 2018-11-27 | $19.10 | $19.10 | $19.10 | $19.10 | $16.73 | 0 |
| 2018-11-26 | $19.05 | $19.10 | $19.00 | $19.10 | $16.73 | 1,343 |
| 2018-11-23 | $19.05 | $19.05 | $19.05 | $19.05 | $16.68 | 500 |
| 2018-11-21 | $19.20 | $19.20 | $19.20 | $19.20 | $16.68 | 0 |
| 2018-11-20 | $19.40 | $19.40 | $19.20 | $19.20 | $16.68 | 2,250 |
| 2018-11-19 | $19.45 | $19.45 | $19.45 | $19.45 | $16.90 | 160 |
| 2018-11-16 | $19.25 | $19.72 | $19.20 | $19.72 | $17.13 | 515 |
| 2018-11-15 | $19.25 | $19.25 | $19.25 | $19.25 | $16.73 | 111 |
| 2018-11-14 | $19.25 | $19.25 | $19.25 | $19.25 | $16.73 | 700 |
| 2018-11-13 | $19.26 | $19.26 | $19.26 | $19.26 | $16.73 | 0 |
| 2018-11-12 | $19.25 | $19.26 | $19.25 | $19.26 | $16.73 | 1,964 |
| 2018-11-09 | $19.25 | $19.25 | $19.25 | $19.25 | $16.73 | 0 |
| 2018-11-08 | $19.35 | $19.35 | $19.25 | $19.25 | $16.73 | 1,712 |
| 2018-11-07 | $19.52 | $19.52 | $19.35 | $19.35 | $16.81 | 1,850 |
| 2018-11-06 | $19.50 | $19.50 | $19.50 | $19.50 | $16.94 | 0 |
| 2018-11-05 | $19.40 | $19.75 | $19.40 | $19.50 | $16.94 | 2,654 |
| 2018-11-02 | $19.80 | $19.82 | $19.35 | $19.37 | $16.83 | 5,773 |
| 2018-11-01 | $19.35 | $19.75 | $19.35 | $19.75 | $17.16 | 403 |
| 2018-10-31 | $19.75 | $19.75 | $19.50 | $19.50 | $16.94 | 1,131 |
| 2018-10-30 | $19.90 | $19.90 | $19.90 | $19.90 | $17.29 | 227 |
| 2018-10-29 | $19.80 | $19.80 | $19.76 | $19.76 | $17.17 | 311 |
| 2018-10-26 | $19.90 | $19.90 | $19.80 | $19.80 | $17.20 | 550 |
| 2018-10-25 | $19.80 | $19.80 | $19.80 | $19.80 | $17.20 | 100 |
| 2018-10-24 | $19.80 | $20.00 | $19.80 | $20.00 | $17.38 | 892 |
| 2018-10-23 | $20.00 | $20.00 | $19.80 | $19.80 | $17.20 | 1,300 |
| 2018-10-22 | $20.02 | $20.02 | $20.02 | $20.02 | $17.39 | 2,400 |
| 2018-10-19 | $19.90 | $19.90 | $19.90 | $19.90 | $17.29 | 0 |
| 2018-10-18 | $19.90 | $19.90 | $19.90 | $19.90 | $17.29 | 80 |
| 2018-10-17 | $20.90 | $20.90 | $19.90 | $19.90 | $17.29 | 808 |
| 2018-10-16 | $20.20 | $21.00 | $20.20 | $21.00 | $18.25 | 532 |
| 2018-10-15 | $19.75 | $19.75 | $19.75 | $19.75 | $17.16 | 0 |
| 2018-10-12 | $19.75 | $19.75 | $19.75 | $19.75 | $17.16 | 150 |
| 2018-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $17.38 | 157 |
| 2018-10-10 | $20.00 | $20.00 | $20.00 | $20.00 | $17.38 | 100 |
| 2018-10-09 | $20.00 | $20.00 | $19.90 | $19.90 | $17.29 | 766 |
| 2018-10-08 | $19.80 | $19.80 | $19.80 | $19.80 | $17.21 | 150 |
| 2018-10-05 | $19.80 | $19.80 | $19.80 | $19.80 | $17.20 | 26 |
| 2018-10-04 | $19.80 | $19.80 | $19.80 | $19.80 | $17.20 | 1,600 |
| 2018-10-03 | $19.85 | $19.85 | $19.85 | $19.85 | $17.25 | 300 |
| 2018-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.38 | 0 |
| 2018-10-01 | $20.00 | $20.00 | $20.00 | $20.00 | $17.38 | 300 |
| 2018-09-28 | $20.25 | $20.25 | $20.00 | $20.00 | $17.38 | 1,086 |
| 2018-09-27 | $19.70 | $19.72 | $19.65 | $19.72 | $17.13 | 2,900 |
| 2018-09-26 | $20.00 | $20.00 | $19.70 | $19.70 | $17.12 | 4,462 |
| 2018-09-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.38 | 0 |
| 2018-09-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.38 | 800 |
| 2018-09-21 | $20.05 | $20.05 | $20.00 | $20.01 | $17.39 | 1,322 |
| 2018-09-20 | $20.45 | $20.45 | $20.16 | $20.16 | $17.52 | 1,370 |
| 2018-09-19 | $20.40 | $20.89 | $20.40 | $20.41 | $17.73 | 1,352 |
| 2018-09-18 | $21.00 | $21.00 | $20.25 | $20.25 | $17.59 | 200 |
| 2018-09-17 | $20.50 | $20.50 | $20.00 | $20.00 | $17.38 | 1,400 |
| 2018-09-14 | $21.50 | $21.50 | $21.50 | $21.50 | $18.68 | 37 |
| 2018-09-13 | $21.50 | $21.50 | $21.50 | $21.50 | $18.68 | 24 |
| 2018-09-12 | $21.50 | $21.50 | $21.50 | $21.50 | $18.68 | 2,500 |
| 2018-09-11 | $19.56 | $19.56 | $19.56 | $19.56 | $17.00 | 2,320 |
| 2018-09-10 | $20.24 | $22.00 | $19.50 | $22.00 | $19.11 | 2,287 |
| 2018-09-07 | $20.24 | $20.24 | $20.24 | $20.24 | $17.59 | 100 |
| 2018-09-06 | $19.30 | $20.00 | $19.00 | $19.76 | $17.17 | 5,000 |
| 2018-09-05 | $19.99 | $19.99 | $19.60 | $19.60 | $17.03 | 1,100 |
| 2018-09-04 | $19.25 | $19.30 | $19.25 | $19.30 | $16.77 | 341 |
| 2018-08-31 | $19.10 | $19.10 | $19.10 | $19.10 | $16.60 | 1,217 |
| 2018-08-30 | $18.85 | $19.10 | $18.85 | $19.10 | $16.60 | 1,614 |
| 2018-08-29 | $19.00 | $19.00 | $19.00 | $19.00 | $16.51 | 57 |
| 2018-08-28 | $18.50 | $19.00 | $18.50 | $19.00 | $16.51 | 1,929 |
| 2018-08-27 | $18.25 | $18.50 | $18.25 | $18.50 | $16.07 | 295 |
| 2018-08-24 | $18.45 | $18.45 | $18.45 | $18.45 | $15.90 | 0 |
| 2018-08-23 | $18.45 | $18.45 | $18.45 | $18.45 | $15.90 | 70 |
| 2018-08-22 | $18.45 | $18.45 | $18.45 | $18.45 | $15.90 | 1,100 |
| 2018-08-21 | $18.35 | $18.35 | $18.35 | $18.35 | $15.82 | 486 |
| 2018-08-20 | $18.00 | $18.00 | $18.00 | $18.00 | $15.51 | 226 |
| 2018-08-17 | $18.35 | $18.35 | $18.35 | $18.35 | $15.82 | 0 |
| 2018-08-16 | $18.35 | $18.35 | $18.35 | $18.35 | $15.82 | 2 |
| 2018-08-15 | $17.75 | $18.35 | $17.75 | $18.35 | $15.82 | 662 |
| 2018-08-14 | $18.20 | $18.35 | $18.20 | $18.35 | $15.82 | 200 |
| 2018-08-13 | $18.20 | $18.20 | $18.20 | $18.20 | $15.69 | 0 |
| 2018-08-10 | $18.20 | $18.20 | $18.20 | $18.20 | $15.69 | 10 |
| 2018-08-09 | $17.75 | $18.20 | $17.75 | $18.20 | $15.69 | 200 |
| 2018-08-08 | $17.65 | $18.24 | $17.65 | $18.24 | $15.72 | 2,200 |
| 2018-08-07 | $18.10 | $18.10 | $18.10 | $18.10 | $15.60 | 160 |
| 2018-08-06 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 250 |
| 2018-08-03 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 1,436 |
| 2018-08-02 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 0 |
| 2018-08-01 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 10 |
| 2018-07-31 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 100 |
| 2018-07-30 | $17.75 | $18.24 | $17.46 | $17.46 | $15.05 | 836 |
| 2018-07-27 | $17.75 | $17.75 | $17.75 | $17.75 | $15.30 | 5 |
| 2018-07-26 | $17.65 | $17.75 | $17.65 | $17.75 | $15.30 | 350 |
| 2018-07-25 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 0 |
| 2018-07-24 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 100 |
| 2018-07-23 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 300 |
| 2018-07-20 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 1 |
| 2018-07-19 | $17.75 | $17.75 | $17.65 | $17.65 | $15.21 | 300 |
| 2018-07-18 | $17.80 | $18.20 | $17.80 | $18.20 | $15.69 | 663 |
| 2018-07-17 | $17.90 | $18.00 | $17.75 | $17.75 | $15.30 | 1,196 |
| 2018-07-16 | $17.70 | $17.70 | $17.70 | $17.70 | $15.26 | 0 |
| 2018-07-13 | $17.70 | $17.70 | $17.70 | $17.70 | $15.26 | 0 |
| 2018-07-12 | $17.70 | $17.70 | $17.70 | $17.70 | $15.26 | 100 |
| 2018-07-11 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 2,650 |
| 2018-07-10 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 6,380 |
| 2018-07-09 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 0 |
| 2018-07-06 | $17.60 | $17.65 | $17.60 | $17.65 | $15.21 | 6,185 |
| 2018-07-05 | $17.55 | $17.61 | $17.55 | $17.55 | $15.13 | 10,450 |
| 2018-07-03 | $17.50 | $17.50 | $17.50 | $17.50 | $15.08 | 5,507 |
| 2018-07-02 | $17.55 | $17.55 | $17.55 | $17.55 | $15.13 | 200 |
| 2018-06-29 | $17.50 | $17.55 | $17.15 | $17.55 | $15.13 | 7,210 |
| 2018-06-28 | $17.25 | $17.25 | $17.25 | $17.25 | $14.87 | 2,000 |
| 2018-06-27 | $17.05 | $17.75 | $17.05 | $17.75 | $15.30 | 872 |
| 2018-06-26 | $18.00 | $18.00 | $18.00 | $18.00 | $15.51 | 500 |
| 2018-06-25 | $17.99 | $17.99 | $17.99 | $17.99 | $15.51 | 0 |
| 2018-06-22 | $17.99 | $17.99 | $17.99 | $17.99 | $15.51 | 685 |
| 2018-06-21 | $18.00 | $18.00 | $18.00 | $18.00 | $15.51 | 0 |
| 2018-06-20 | $18.00 | $18.00 | $18.00 | $18.00 | $15.51 | 0 |
| 2018-06-19 | $18.00 | $18.00 | $18.00 | $18.00 | $15.51 | 50 |
| 2018-06-18 | $17.90 | $18.00 | $17.90 | $18.00 | $15.51 | 3,900 |
| 2018-06-15 | $18.00 | $18.10 | $18.00 | $18.10 | $15.60 | 389 |
| 2018-06-14 | $18.00 | $18.00 | $18.00 | $18.00 | $15.51 | 650 |
| 2018-06-13 | $17.80 | $17.80 | $17.80 | $17.80 | $15.34 | 100 |
| 2018-06-12 | $18.20 | $18.25 | $18.00 | $18.25 | $15.73 | 1,900 |
| 2018-06-11 | $17.80 | $18.10 | $17.80 | $18.10 | $15.60 | 1,500 |
| 2018-06-08 | $18.00 | $18.00 | $17.75 | $17.89 | $15.42 | 3,617 |
| 2018-06-07 | $18.00 | $18.00 | $18.00 | $18.00 | $15.51 | 148 |
| 2018-06-06 | $18.00 | $18.00 | $18.00 | $18.00 | $15.51 | 0 |
| 2018-06-05 | $18.00 | $18.00 | $18.00 | $18.00 | $15.51 | 800 |
| 2018-06-04 | $17.66 | $17.66 | $17.66 | $17.66 | $15.22 | 7 |
| 2018-06-01 | $18.00 | $18.00 | $17.66 | $17.66 | $15.22 | 884 |
| 2018-05-31 | $16.80 | $17.80 | $16.80 | $17.80 | $15.34 | 890 |
| 2018-05-30 | $18.10 | $18.10 | $18.10 | $18.10 | $15.60 | 191 |
| 2018-05-29 | $17.25 | $17.25 | $16.80 | $16.80 | $14.48 | 1,033 |
| 2018-05-25 | $17.25 | $17.25 | $17.25 | $17.25 | $14.87 | 0 |
| 2018-05-24 | $17.25 | $17.25 | $17.25 | $17.25 | $14.87 | 0 |
| 2018-05-23 | $17.25 | $17.25 | $17.25 | $17.25 | $14.87 | 0 |
| 2018-05-22 | $17.25 | $17.25 | $17.25 | $17.25 | $14.87 | 750 |
| 2018-05-21 | $17.10 | $17.10 | $17.10 | $17.10 | $14.74 | 5 |
| 2018-05-18 | $17.25 | $17.25 | $17.25 | $17.25 | $14.74 | 1,015 |
| 2018-05-17 | $18.00 | $18.00 | $17.12 | $17.75 | $15.17 | 1,935 |
| 2018-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $15.38 | 0 |
| 2018-05-15 | $17.50 | $18.00 | $17.50 | $18.00 | $15.38 | 2,148 |
| 2018-05-14 | $17.12 | $18.00 | $17.12 | $18.00 | $15.38 | 589 |
| 2018-05-11 | $17.90 | $17.90 | $17.90 | $17.90 | $15.29 | 117 |
| 2018-05-10 | $17.10 | $17.90 | $17.10 | $17.75 | $15.17 | 2,313 |
| 2018-05-09 | $16.80 | $16.80 | $16.80 | $16.80 | $14.35 | 0 |
| 2018-05-08 | $16.80 | $16.80 | $16.80 | $16.80 | $14.35 | 500 |
| 2018-05-07 | $17.00 | $17.00 | $17.00 | $17.00 | $14.52 | 3 |
| 2018-05-04 | $17.00 | $17.00 | $17.00 | $17.00 | $14.52 | 0 |
| 2018-05-03 | $17.00 | $17.00 | $17.00 | $17.00 | $14.52 | 100 |
| 2018-05-02 | $16.55 | $16.80 | $16.55 | $16.80 | $14.35 | 4,774 |
| 2018-05-01 | $16.50 | $16.79 | $16.50 | $16.50 | $14.10 | 3,577 |
| 2018-04-30 | $16.71 | $16.71 | $16.50 | $16.50 | $14.10 | 4,221 |
| 2018-04-27 | $16.70 | $16.75 | $16.70 | $16.75 | $14.31 | 730 |
| 2018-04-26 | $16.80 | $16.80 | $16.80 | $16.80 | $14.35 | 600 |
| 2018-04-25 | $16.80 | $16.80 | $16.80 | $16.80 | $14.35 | 103 |
| 2018-04-24 | $16.80 | $16.80 | $16.80 | $16.80 | $14.35 | 0 |
| 2018-04-23 | $16.70 | $16.80 | $16.70 | $16.80 | $14.35 | 400 |
| 2018-04-20 | $16.80 | $16.80 | $16.70 | $16.70 | $14.27 | 491 |
| 2018-04-19 | $16.80 | $16.80 | $16.80 | $16.80 | $14.35 | 200 |
| 2018-04-18 | $16.71 | $16.71 | $16.71 | $16.71 | $14.28 | 100 |
| 2018-04-17 | $16.80 | $16.80 | $16.80 | $16.80 | $14.35 | 880 |
| 2018-04-16 | $16.80 | $16.80 | $16.80 | $16.80 | $14.35 | 50 |
| 2018-04-13 | $16.80 | $16.80 | $16.80 | $16.80 | $14.35 | 340 |
| 2018-04-12 | $16.80 | $16.80 | $16.75 | $16.80 | $14.35 | 4,557 |
| 2018-04-11 | $16.80 | $16.80 | $16.80 | $16.80 | $14.35 | 1,498 |
| 2018-04-10 | $16.80 | $16.80 | $16.80 | $16.80 | $14.35 | 311 |
| 2018-04-09 | $16.80 | $16.80 | $16.80 | $16.80 | $14.35 | 600 |
| 2018-04-06 | $16.90 | $17.00 | $16.90 | $17.00 | $14.52 | 1,444 |
| 2018-04-05 | $16.90 | $16.90 | $16.90 | $16.90 | $14.44 | 0 |
| 2018-04-04 | $17.25 | $17.25 | $16.90 | $16.90 | $14.44 | 1,210 |
| 2018-04-03 | $17.25 | $17.25 | $17.25 | $17.25 | $14.74 | 2 |
| 2018-04-02 | $17.25 | $17.25 | $17.25 | $17.25 | $14.74 | 39 |
| 2018-03-29 | $17.25 | $17.25 | $17.25 | $17.25 | $14.74 | 100 |
| 2018-03-28 | $17.25 | $17.25 | $17.25 | $17.25 | $14.74 | 1,000 |
| 2018-03-27 | $16.62 | $17.35 | $16.62 | $16.80 | $14.35 | 2,521 |
| 2018-03-26 | $17.00 | $17.35 | $17.00 | $17.35 | $14.82 | 657 |
| 2018-03-23 | $17.25 | $17.25 | $17.25 | $17.25 | $14.74 | 243 |
| 2018-03-22 | $16.62 | $17.00 | $16.62 | $17.00 | $14.52 | 1,967 |
| 2018-03-21 | $16.62 | $16.62 | $16.62 | $16.62 | $14.20 | 100 |
| 2018-03-20 | $17.25 | $17.25 | $17.25 | $17.25 | $14.74 | 51 |
| 2018-03-19 | $17.25 | $17.25 | $17.25 | $17.25 | $14.74 | 231 |
| 2018-03-16 | $17.25 | $17.25 | $17.25 | $17.25 | $14.74 | 0 |
| 2018-03-15 | $17.25 | $17.25 | $17.25 | $17.25 | $14.74 | 0 |
| 2018-03-14 | $17.25 | $17.25 | $17.25 | $17.25 | $14.74 | 0 |
| 2018-03-13 | $17.25 | $17.25 | $17.25 | $17.25 | $14.74 | 830 |
| 2018-03-12 | $17.25 | $17.25 | $17.25 | $17.25 | $14.74 | 0 |
| 2018-03-09 | $17.25 | $17.25 | $17.25 | $17.25 | $14.74 | 900 |
| 2018-03-08 | $16.75 | $17.25 | $16.65 | $17.25 | $14.74 | 509 |
| 2018-03-07 | $17.34 | $17.34 | $17.34 | $17.34 | $14.81 | 16 |
| 2018-03-06 | $17.70 | $17.70 | $16.80 | $17.34 | $14.81 | 3,122 |
| 2018-03-05 | $17.60 | $17.60 | $17.60 | $17.60 | $15.04 | 346 |
| 2018-03-02 | $17.60 | $17.60 | $17.59 | $17.60 | $15.04 | 671 |
| 2018-03-01 | $17.10 | $17.25 | $16.92 | $16.92 | $14.46 | 4,629 |
| 2018-02-28 | $16.54 | $16.89 | $16.54 | $16.89 | $14.43 | 1,242 |
| 2018-02-27 | $16.25 | $16.25 | $16.25 | $16.25 | $13.88 | 129 |
| 2018-02-26 | $16.50 | $16.50 | $16.50 | $16.50 | $14.10 | 205 |
| 2018-02-23 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 11 |
| 2018-02-22 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 0 |
| 2018-02-21 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 0 |
| 2018-02-20 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 1,548 |
| 2018-02-16 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 0 |
| 2018-02-15 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 50 |
| 2018-02-14 | $16.60 | $16.60 | $16.50 | $16.50 | $13.97 | 2,500 |
| 2018-02-13 | $16.55 | $16.55 | $16.55 | $16.55 | $14.01 | 2,100 |
| 2018-02-12 | $16.65 | $16.65 | $16.20 | $16.50 | $13.97 | 1,862 |
| 2018-02-09 | $16.77 | $16.77 | $16.77 | $16.77 | $14.20 | 7 |
| 2018-02-08 | $16.77 | $16.77 | $16.77 | $16.77 | $14.20 | 0 |
| 2018-02-07 | $16.45 | $16.77 | $16.45 | $16.77 | $14.20 | 1,010 |
| 2018-02-06 | $16.30 | $16.30 | $16.30 | $16.30 | $13.80 | 259 |
| 2018-02-05 | $16.30 | $16.40 | $16.30 | $16.40 | $13.89 | 365 |
| 2018-02-02 | $16.30 | $16.30 | $16.30 | $16.30 | $13.80 | 100 |
| 2018-02-01 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 0 |
| 2018-01-31 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 100 |
| 2018-01-30 | $16.55 | $16.55 | $16.37 | $16.51 | $13.98 | 4,816 |
| 2018-01-29 | $16.65 | $16.65 | $16.60 | $16.60 | $14.05 | 1,742 |
| 2018-01-26 | $16.65 | $16.65 | $16.50 | $16.50 | $13.97 | 1,101 |
| 2018-01-25 | $17.00 | $17.00 | $16.65 | $16.65 | $14.10 | 1,041 |
| 2018-01-24 | $17.61 | $17.61 | $17.61 | $17.61 | $14.91 | 60 |
| 2018-01-23 | $17.61 | $17.61 | $17.61 | $17.61 | $14.91 | 0 |
| 2018-01-22 | $17.00 | $18.99 | $17.00 | $17.61 | $14.91 | 3,297 |
| 2018-01-19 | $16.30 | $17.00 | $16.30 | $17.00 | $14.39 | 461 |
| 2018-01-18 | $17.00 | $17.00 | $17.00 | $17.00 | $14.39 | 1,025 |
| 2018-01-17 | $16.70 | $16.70 | $16.70 | $16.70 | $14.14 | 333 |
| 2018-01-16 | $17.20 | $17.35 | $16.40 | $16.40 | $13.89 | 4,881 |
| 2018-01-12 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 0 |
| 2018-01-11 | $16.30 | $17.20 | $16.30 | $17.20 | $14.56 | 2,288 |
| 2018-01-10 | $16.25 | $16.25 | $16.25 | $16.25 | $13.76 | 120 |
| 2018-01-09 | $16.25 | $16.25 | $16.25 | $16.25 | $13.76 | 0 |
| 2018-01-08 | $16.25 | $16.25 | $16.25 | $16.25 | $13.76 | 55 |
| 2018-01-05 | $16.50 | $16.50 | $16.10 | $16.25 | $13.76 | 3,100 |
| 2018-01-04 | $16.40 | $16.40 | $16.40 | $16.40 | $13.89 | 288 |
| 2018-01-03 | $16.40 | $16.40 | $16.40 | $16.40 | $13.89 | 0 |
| 2018-01-02 | $16.41 | $16.41 | $16.40 | $16.40 | $13.89 | 515 |
| 2017-12-29 | $16.40 | $16.40 | $16.40 | $16.40 | $13.89 | 0 |
| 2017-12-28 | $16.40 | $16.40 | $16.40 | $16.40 | $13.89 | 0 |
| 2017-12-27 | $16.40 | $16.40 | $16.40 | $16.40 | $13.89 | 0 |
| 2017-12-26 | $16.40 | $16.40 | $16.40 | $16.40 | $13.89 | 0 |
| 2017-12-22 | $16.40 | $16.40 | $16.40 | $16.40 | $13.89 | 0 |
| 2017-12-21 | $16.40 | $16.40 | $16.40 | $16.40 | $13.89 | 0 |
| 2017-12-20 | $16.40 | $16.40 | $16.40 | $16.40 | $13.89 | 0 |
| 2017-12-19 | $16.40 | $16.40 | $16.40 | $16.40 | $13.89 | 200 |
| 2017-12-18 | $17.20 | $17.20 | $17.20 | $17.20 | $14.56 | 21 |
| 2017-12-15 | $16.50 | $17.20 | $16.50 | $17.20 | $14.56 | 1,503 |
| 2017-12-14 | $17.00 | $17.20 | $17.00 | $17.15 | $14.52 | 1,093 |
| 2017-12-13 | $16.30 | $17.00 | $16.30 | $17.00 | $14.39 | 303 |
| 2017-12-12 | $17.00 | $17.00 | $16.82 | $17.00 | $14.39 | 2,224 |
| 2017-12-11 | $16.40 | $17.15 | $16.40 | $17.15 | $14.52 | 1,655 |
| 2017-12-08 | $16.25 | $16.25 | $16.25 | $16.25 | $13.76 | 905 |
| 2017-12-07 | $16.25 | $16.25 | $16.25 | $16.25 | $13.76 | 175 |
| 2017-12-06 | $16.25 | $16.25 | $16.25 | $16.25 | $13.76 | 100 |
| 2017-12-05 | $16.30 | $16.30 | $16.30 | $16.30 | $13.80 | 410 |
| 2017-12-04 | $16.30 | $17.15 | $16.30 | $16.50 | $13.97 | 2,453 |
| 2017-12-01 | $16.00 | $16.30 | $16.00 | $16.30 | $13.80 | 401 |
| 2017-11-30 | $16.30 | $16.30 | $16.30 | $16.30 | $13.80 | 177 |
| 2017-11-29 | $15.85 | $15.85 | $15.85 | $15.85 | $13.42 | 300 |
| 2017-11-28 | $15.85 | $15.85 | $15.85 | $15.85 | $13.42 | 0 |
| 2017-11-27 | $15.85 | $15.85 | $15.85 | $15.85 | $13.42 | 500 |
| 2017-11-24 | $16.45 | $16.45 | $16.45 | $16.45 | $13.93 | 0 |
| 2017-11-22 | $16.00 | $16.45 | $15.80 | $16.45 | $13.80 | 1,402 |
| 2017-11-21 | $15.80 | $15.80 | $15.80 | $15.80 | $13.26 | 1,100 |
| 2017-11-20 | $15.70 | $16.00 | $15.70 | $16.00 | $13.42 | 350 |
| 2017-11-17 | $15.70 | $16.25 | $15.70 | $16.25 | $13.63 | 212 |
| 2017-11-16 | $16.25 | $16.25 | $16.25 | $16.25 | $13.63 | 700 |
| 2017-11-15 | $16.00 | $16.00 | $16.00 | $16.00 | $13.42 | 3,242 |
| 2017-11-14 | $16.45 | $16.75 | $16.45 | $16.60 | $13.93 | 600 |
| 2017-11-13 | $16.45 | $16.45 | $16.45 | $16.45 | $13.80 | 558 |
| 2017-11-10 | $16.40 | $16.40 | $16.40 | $16.40 | $13.76 | 244 |
| 2017-11-09 | $16.10 | $16.30 | $16.10 | $16.20 | $13.59 | 3,272 |
| 2017-11-08 | $16.10 | $16.10 | $16.10 | $16.10 | $13.51 | 173 |
| 2017-11-07 | $16.10 | $16.10 | $16.10 | $16.10 | $13.51 | 200 |
| 2017-11-06 | $16.00 | $16.00 | $16.00 | $16.00 | $13.42 | 0 |
| 2017-11-03 | $16.00 | $16.00 | $16.00 | $16.00 | $13.42 | 1,600 |
| 2017-11-02 | $16.05 | $16.05 | $15.55 | $16.05 | $13.47 | 2,420 |
| 2017-11-01 | $15.90 | $16.05 | $15.90 | $16.05 | $13.47 | 2,141 |
| 2017-10-31 | $15.87 | $15.87 | $15.87 | $15.87 | $13.32 | 100 |
| 2017-10-30 | $15.90 | $15.90 | $15.90 | $15.90 | $13.34 | 20 |
| 2017-10-27 | $15.90 | $15.90 | $15.90 | $15.90 | $13.34 | 2 |
| 2017-10-26 | $15.51 | $15.90 | $15.51 | $15.90 | $13.34 | 1,372 |
| 2017-10-25 | $15.85 | $15.85 | $15.85 | $15.85 | $13.30 | 0 |
| 2017-10-24 | $15.70 | $15.85 | $15.70 | $15.85 | $13.30 | 1,400 |
| 2017-10-23 | $15.50 | $15.50 | $15.50 | $15.50 | $13.00 | 0 |
| 2017-10-20 | $15.50 | $15.50 | $15.50 | $15.50 | $13.00 | 600 |
| 2017-10-19 | $15.31 | $15.45 | $15.31 | $15.45 | $12.96 | 6,248 |
| 2017-10-18 | $15.44 | $15.45 | $15.32 | $15.45 | $12.96 | 31,345 |
| 2017-10-17 | $15.50 | $15.50 | $15.32 | $15.32 | $12.85 | 1,767 |
| 2017-10-16 | $15.70 | $15.80 | $15.32 | $15.60 | $13.09 | 2,057 |
| 2017-10-13 | $15.90 | $16.15 | $15.90 | $16.10 | $13.51 | 3,803 |
| 2017-10-12 | $15.75 | $15.80 | $15.75 | $15.80 | $13.26 | 1,150 |
| 2017-10-11 | $15.75 | $15.75 | $15.75 | $15.75 | $13.21 | 200 |
| 2017-10-10 | $15.75 | $15.75 | $15.75 | $15.75 | $13.21 | 100 |
| 2017-10-09 | $15.50 | $15.70 | $15.50 | $15.70 | $13.17 | 2,105 |
| 2017-10-06 | $15.65 | $15.65 | $15.50 | $15.65 | $13.13 | 750 |
| 2017-10-05 | $15.60 | $15.80 | $15.60 | $15.65 | $13.13 | 1,600 |
| 2017-10-04 | $15.30 | $15.30 | $15.30 | $15.30 | $12.84 | 21 |
| 2017-10-03 | $15.30 | $15.30 | $15.20 | $15.30 | $12.84 | 900 |
| 2017-10-02 | $15.10 | $15.10 | $15.10 | $15.10 | $12.67 | 300 |
| 2017-09-29 | $15.15 | $15.15 | $15.15 | $15.15 | $12.71 | 300 |
| 2017-09-28 | $15.10 | $15.10 | $15.10 | $15.10 | $12.67 | 0 |
| 2017-09-27 | $15.10 | $15.10 | $15.10 | $15.10 | $12.67 | 300 |
| 2017-09-26 | $15.10 | $15.10 | $15.10 | $15.10 | $12.67 | 200 |
| 2017-09-25 | $15.15 | $15.15 | $15.15 | $15.15 | $12.71 | 0 |
| 2017-09-22 | $15.15 | $15.15 | $15.15 | $15.15 | $12.71 | 300 |
| 2017-09-21 | $15.10 | $15.25 | $15.10 | $15.11 | $12.68 | 3,470 |
| 2017-09-20 | $15.25 | $15.25 | $15.25 | $15.25 | $12.80 | 294 |
| 2017-09-19 | $15.10 | $15.10 | $15.10 | $15.10 | $12.67 | 0 |
| 2017-09-18 | $15.10 | $15.10 | $15.10 | $15.10 | $12.67 | 500 |
| 2017-09-15 | $15.15 | $15.53 | $15.10 | $15.10 | $12.67 | 1,700 |
| 2017-09-14 | $15.35 | $15.35 | $15.35 | $15.35 | $12.88 | 0 |
| 2017-09-13 | $15.25 | $15.35 | $15.25 | $15.35 | $12.88 | 950 |
| 2017-09-12 | $15.10 | $15.10 | $15.10 | $15.10 | $12.67 | 0 |
| 2017-09-11 | $15.10 | $15.10 | $15.10 | $15.10 | $12.67 | 0 |
| 2017-09-08 | $15.10 | $15.10 | $15.10 | $15.10 | $12.67 | 0 |
| 2017-09-07 | $15.10 | $15.10 | $15.10 | $15.10 | $12.67 | 500 |
| 2017-09-06 | $15.10 | $15.10 | $15.10 | $15.10 | $12.67 | 300 |
| 2017-09-05 | $15.00 | $15.00 | $15.00 | $15.00 | $12.59 | 128 |
| 2017-09-01 | $15.15 | $15.15 | $15.15 | $15.15 | $12.71 | 749 |
| 2017-08-31 | $15.00 | $15.15 | $15.00 | $15.15 | $12.71 | 700 |
| 2017-08-30 | $15.15 | $15.15 | $15.00 | $15.00 | $12.59 | 2,400 |
| 2017-08-29 | $15.33 | $15.49 | $15.00 | $15.15 | $12.71 | 841 |
| 2017-08-28 | $15.10 | $15.10 | $15.00 | $15.10 | $12.67 | 1,880 |
| 2017-08-25 | $15.15 | $15.15 | $15.15 | $15.15 | $12.71 | 0 |
| 2017-08-24 | $15.15 | $15.15 | $15.15 | $15.15 | $12.71 | 0 |
| 2017-08-23 | $15.15 | $15.15 | $15.15 | $15.15 | $12.71 | 600 |
| 2017-08-22 | $15.10 | $15.10 | $15.00 | $15.05 | $12.63 | 2,500 |
| 2017-08-21 | $15.05 | $15.05 | $15.05 | $15.05 | $12.63 | 1,192 |
| 2017-08-18 | $15.05 | $15.05 | $15.05 | $15.05 | $12.63 | 140 |
| 2017-08-17 | $15.05 | $15.20 | $15.05 | $15.20 | $12.75 | 2,300 |
| 2017-08-16 | $15.05 | $15.05 | $15.05 | $15.05 | $12.51 | 0 |
| 2017-08-15 | $15.22 | $15.22 | $15.05 | $15.05 | $12.51 | 1,044 |
| 2017-08-14 | $15.05 | $15.05 | $15.02 | $15.02 | $12.49 | 900 |
| 2017-08-11 | $15.15 | $15.15 | $15.15 | $15.15 | $12.60 | 300 |
| 2017-08-10 | $15.15 | $15.15 | $15.15 | $15.15 | $12.60 | 200 |
| 2017-08-09 | $15.25 | $15.25 | $15.25 | $15.25 | $12.68 | 722 |
| 2017-08-08 | $15.05 | $15.05 | $15.05 | $15.05 | $12.51 | 1,048 |
| 2017-08-07 | $15.03 | $15.25 | $15.02 | $15.05 | $12.51 | 2,013 |
| 2017-08-04 | $15.05 | $15.25 | $15.05 | $15.25 | $12.68 | 1,850 |
| 2017-08-03 | $15.25 | $15.25 | $15.25 | $15.25 | $12.68 | 0 |
| 2017-08-02 | $15.25 | $15.25 | $15.25 | $15.25 | $12.68 | 0 |
| 2017-08-01 | $15.25 | $15.25 | $15.25 | $15.25 | $12.68 | 1,200 |
| 2017-07-31 | $15.03 | $15.03 | $15.03 | $15.03 | $12.50 | 440 |
| 2017-07-28 | $15.25 | $15.25 | $15.25 | $15.25 | $12.68 | 799 |
| 2017-07-27 | $15.01 | $15.01 | $15.01 | $15.01 | $12.48 | 0 |
| 2017-07-26 | $15.01 | $15.01 | $15.01 | $15.01 | $12.48 | 3 |
| 2017-07-25 | $15.01 | $15.01 | $15.01 | $15.01 | $12.48 | 0 |
| 2017-07-24 | $15.01 | $15.01 | $15.01 | $15.01 | $12.48 | 0 |
| 2017-07-21 | $15.01 | $15.01 | $15.01 | $15.01 | $12.48 | 0 |
| 2017-07-20 | $15.01 | $15.01 | $15.01 | $15.01 | $12.48 | 1,000 |
| 2017-07-19 | $15.01 | $15.01 | $15.01 | $15.01 | $12.48 | 700 |
| 2017-07-18 | $15.25 | $15.25 | $15.01 | $15.01 | $12.48 | 1,244 |
| 2017-07-17 | $15.25 | $15.25 | $15.25 | $15.25 | $12.68 | 265 |
| 2017-07-14 | $15.05 | $15.05 | $15.05 | $15.05 | $12.51 | 1 |
| 2017-07-13 | $15.05 | $15.25 | $15.05 | $15.25 | $12.68 | 149 |
| 2017-07-12 | $15.25 | $15.25 | $15.25 | $15.25 | $12.68 | 250 |
| 2017-07-11 | $15.24 | $15.24 | $15.24 | $15.24 | $12.67 | 100 |
| 2017-07-10 | $15.13 | $15.13 | $15.05 | $15.05 | $12.51 | 794 |
| 2017-07-07 | $15.13 | $15.13 | $15.13 | $15.13 | $12.58 | 700 |
| 2017-07-06 | $15.15 | $15.15 | $15.15 | $15.15 | $12.60 | 0 |
| 2017-07-05 | $15.15 | $15.15 | $15.15 | $15.15 | $12.60 | 1,200 |
| 2017-07-03 | $15.15 | $15.15 | $15.15 | $15.15 | $12.60 | 1,000 |
| 2017-06-30 | $15.06 | $15.06 | $15.06 | $15.06 | $12.52 | 18 |
| 2017-06-29 | $15.06 | $15.10 | $15.06 | $15.06 | $12.52 | 1,657 |
| 2017-06-28 | $15.15 | $15.15 | $15.15 | $15.15 | $12.60 | 4 |
| 2017-06-27 | $15.15 | $15.15 | $15.15 | $15.15 | $12.60 | 1,000 |
| 2017-06-26 | $15.15 | $15.15 | $15.06 | $15.06 | $12.52 | 763 |
| 2017-06-23 | $15.15 | $15.20 | $15.15 | $15.20 | $12.64 | 1,200 |
| 2017-06-22 | $15.25 | $15.25 | $15.25 | $15.25 | $12.68 | 0 |
| 2017-06-21 | $15.34 | $15.34 | $15.05 | $15.25 | $12.67 | 35,396 |
| 2017-06-20 | $15.60 | $15.60 | $15.60 | $15.60 | $12.97 | 938 |
| 2017-06-19 | $15.34 | $15.34 | $15.34 | $15.34 | $12.75 | 0 |
| 2017-06-16 | $15.34 | $15.34 | $15.34 | $15.34 | $12.75 | 5 |
| 2017-06-15 | $15.34 | $15.34 | $15.34 | $15.34 | $12.75 | 1 |
| 2017-06-14 | $15.34 | $15.34 | $15.34 | $15.34 | $12.75 | 527 |
| 2017-06-13 | $15.33 | $15.33 | $15.33 | $15.33 | $12.74 | 100 |
| 2017-06-12 | $15.41 | $15.45 | $15.33 | $15.33 | $12.74 | 1,465 |
| 2017-06-09 | $15.50 | $15.60 | $15.41 | $15.60 | $12.97 | 813 |
| 2017-06-08 | $15.50 | $15.50 | $15.50 | $15.50 | $12.89 | 1,200 |
| 2017-06-07 | $15.50 | $15.50 | $15.50 | $15.50 | $12.89 | 0 |
| 2017-06-06 | $15.50 | $15.50 | $15.50 | $15.50 | $12.89 | 0 |
| 2017-06-05 | $15.50 | $15.50 | $15.50 | $15.50 | $12.89 | 1,000 |
| 2017-06-02 | $15.60 | $15.60 | $15.60 | $15.60 | $12.97 | 97 |
| 2017-06-01 | $15.90 | $15.96 | $15.60 | $15.60 | $12.97 | 2,413 |
| 2017-05-31 | $15.50 | $15.50 | $15.50 | $15.50 | $12.89 | 284 |
| 2017-05-30 | $15.40 | $15.40 | $15.40 | $15.40 | $12.80 | 0 |
| 2017-05-26 | $15.55 | $15.55 | $15.40 | $15.40 | $12.80 | 450 |
| 2017-05-25 | $15.50 | $15.50 | $15.50 | $15.50 | $12.89 | 800 |
| 2017-05-24 | $15.50 | $15.50 | $15.40 | $15.40 | $12.80 | 1,315 |
| 2017-05-23 | $15.50 | $15.50 | $15.50 | $15.50 | $12.89 | 337 |
| 2017-05-22 | $15.51 | $15.85 | $15.32 | $15.80 | $13.14 | 3,789 |
| 2017-05-19 | $15.90 | $15.90 | $15.90 | $15.90 | $13.22 | 0 |
| 2017-05-18 | $15.60 | $15.90 | $15.60 | $15.90 | $13.22 | 409 |
| 2017-05-17 | $15.60 | $15.65 | $15.60 | $15.65 | $12.90 | 327 |
| 2017-05-16 | $15.60 | $15.90 | $15.60 | $15.90 | $13.10 | 8,929 |
| 2017-05-15 | $15.75 | $15.80 | $15.51 | $15.51 | $12.78 | 868 |
| 2017-05-12 | $15.90 | $15.90 | $15.90 | $15.90 | $13.10 | 235 |
| 2017-05-11 | $15.90 | $15.96 | $15.90 | $15.96 | $13.15 | 1,199 |
| 2017-05-10 | $15.97 | $15.97 | $15.50 | $15.90 | $13.10 | 2,325 |
| 2017-05-09 | $16.05 | $16.05 | $16.05 | $16.05 | $13.23 | 0 |
| 2017-05-08 | $16.05 | $16.05 | $16.05 | $16.05 | $13.23 | 0 |
| 2017-05-05 | $15.50 | $16.05 | $15.45 | $16.05 | $13.23 | 6,650 |
| 2017-05-04 | $15.50 | $15.60 | $15.50 | $15.60 | $12.86 | 832 |
| 2017-05-03 | $15.50 | $15.50 | $15.50 | $15.50 | $12.77 | 200 |
| 2017-05-02 | $15.50 | $15.50 | $15.50 | $15.50 | $12.77 | 200 |
| 2017-05-01 | $15.40 | $15.40 | $15.40 | $15.40 | $12.69 | 0 |
| 2017-04-28 | $15.40 | $15.40 | $15.40 | $15.40 | $12.69 | 74 |
| 2017-04-27 | $15.40 | $15.40 | $15.40 | $15.40 | $12.69 | 0 |
| 2017-04-26 | $15.40 | $15.40 | $15.40 | $15.40 | $12.69 | 800 |
| 2017-04-25 | $15.80 | $15.80 | $15.80 | $15.80 | $13.02 | 0 |
| 2017-04-24 | $15.80 | $15.80 | $15.80 | $15.80 | $13.02 | 4,000 |
| 2017-04-21 | $15.90 | $15.90 | $15.90 | $15.90 | $13.10 | 100 |
| 2017-04-20 | $15.55 | $15.75 | $15.55 | $15.75 | $12.98 | 362 |
| 2017-04-19 | $16.00 | $16.00 | $16.00 | $16.00 | $13.19 | 0 |
| 2017-04-18 | $16.00 | $16.00 | $15.70 | $16.00 | $13.19 | 1,382 |
| 2017-04-17 | $15.98 | $16.77 | $15.75 | $15.75 | $12.98 | 20,808 |
| 2017-04-13 | $16.00 | $16.00 | $16.00 | $16.00 | $13.19 | 6 |
| 2017-04-12 | $16.00 | $16.00 | $16.00 | $16.00 | $13.19 | 200 |
| 2017-04-11 | $16.25 | $16.25 | $16.25 | $16.25 | $13.39 | 96 |
| 2017-04-10 | $16.25 | $16.25 | $16.25 | $16.25 | $13.39 | 0 |
| 2017-04-07 | $15.25 | $16.25 | $15.25 | $16.25 | $13.39 | 432 |
| 2017-04-06 | $16.00 | $16.00 | $16.00 | $16.00 | $13.19 | 410 |
| 2017-04-05 | $16.00 | $16.00 | $16.00 | $16.00 | $13.19 | 0 |
| 2017-04-04 | $16.00 | $16.00 | $16.00 | $16.00 | $13.19 | 18 |
| 2017-04-03 | $16.00 | $16.00 | $16.00 | $16.00 | $13.19 | 0 |
| 2017-03-31 | $16.00 | $16.00 | $16.00 | $16.00 | $13.19 | 200 |
| 2017-03-30 | $16.00 | $16.00 | $16.00 | $16.00 | $13.19 | 143 |
| 2017-03-29 | $15.25 | $16.00 | $15.25 | $16.00 | $13.19 | 300 |
| 2017-03-28 | $15.25 | $16.00 | $15.25 | $16.00 | $13.19 | 800 |
| 2017-03-27 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 185 |
| 2017-03-24 | $15.60 | $15.70 | $15.25 | $15.70 | $12.94 | 7,365 |
| 2017-03-23 | $15.30 | $15.60 | $15.30 | $15.60 | $12.86 | 3,353 |
| 2017-03-22 | $15.75 | $15.75 | $15.25 | $15.60 | $12.86 | 3,673 |
| 2017-03-21 | $16.00 | $16.00 | $16.00 | $16.00 | $13.19 | 284 |
| 2017-03-20 | $15.50 | $16.25 | $15.50 | $15.99 | $13.18 | 9,073 |
| 2017-03-17 | $16.10 | $16.10 | $16.10 | $16.10 | $13.27 | 0 |
| 2017-03-16 | $16.00 | $16.10 | $16.00 | $16.10 | $13.27 | 451 |
| 2017-03-15 | $16.00 | $16.00 | $16.00 | $16.00 | $13.19 | 295 |
| 2017-03-14 | $15.95 | $16.00 | $15.95 | $16.00 | $13.19 | 888 |
| 2017-03-13 | $15.50 | $16.00 | $15.50 | $16.00 | $13.19 | 2,400 |
| 2017-03-10 | $15.25 | $15.25 | $15.25 | $15.25 | $12.57 | 270 |
| 2017-03-09 | $15.48 | $15.75 | $15.25 | $15.25 | $12.57 | 4,727 |
| 2017-03-08 | $15.50 | $16.00 | $15.10 | $16.00 | $13.19 | 5,048 |
| 2017-03-07 | $16.00 | $16.00 | $15.25 | $15.60 | $12.86 | 5,135 |
| 2017-03-06 | $15.39 | $15.39 | $15.39 | $15.39 | $12.68 | 306 |
| 2017-03-03 | $15.20 | $15.20 | $15.05 | $15.05 | $12.40 | 2,680 |
| 2017-03-02 | $15.10 | $15.10 | $14.95 | $15.00 | $12.36 | 8,669 |
| 2017-03-01 | $15.23 | $16.00 | $14.82 | $15.00 | $12.36 | 14,934 |
| 2017-02-28 | $15.25 | $15.25 | $15.25 | $15.25 | $12.57 | 1 |
| 2017-02-27 | $15.25 | $15.25 | $15.25 | $15.25 | $12.57 | 5 |
| 2017-02-24 | $15.05 | $15.25 | $14.91 | $15.25 | $12.57 | 3,435 |
| 2017-02-23 | $15.30 | $15.30 | $15.30 | $15.30 | $12.61 | 565 |
| 2017-02-22 | $15.25 | $15.30 | $15.05 | $15.16 | $12.38 | 4,440 |
| 2017-02-21 | $15.30 | $15.30 | $15.30 | $15.30 | $12.49 | 510 |
| 2017-02-17 | $15.25 | $15.99 | $15.25 | $15.99 | $13.06 | 806 |
| 2017-02-16 | $15.15 | $16.25 | $15.15 | $16.25 | $13.27 | 11,300 |
| 2017-02-15 | $15.15 | $15.15 | $15.15 | $15.15 | $12.37 | 1,656 |
| 2017-02-14 | $15.15 | $15.30 | $15.10 | $15.10 | $12.33 | 3,541 |
| 2017-02-13 | $15.10 | $15.15 | $15.05 | $15.05 | $12.29 | 1,272 |
| 2017-02-10 | $15.30 | $15.30 | $15.20 | $15.20 | $12.41 | 1,230 |
| 2017-02-09 | $15.44 | $15.44 | $15.10 | $15.26 | $12.46 | 1,015 |
| 2017-02-08 | $15.47 | $15.47 | $15.45 | $15.45 | $12.62 | 1,512 |
| 2017-02-07 | $15.45 | $15.45 | $15.45 | $15.45 | $12.62 | 800 |
| 2017-02-06 | $15.45 | $15.45 | $15.45 | $15.45 | $12.62 | 800 |
| 2017-02-03 | $15.85 | $15.85 | $15.05 | $15.55 | $12.70 | 7,900 |
| 2017-02-02 | $15.98 | $15.98 | $15.98 | $15.98 | $13.05 | 0 |
| 2017-02-01 | $15.98 | $15.98 | $15.98 | $15.98 | $13.05 | 0 |
| 2017-01-31 | $15.95 | $16.00 | $15.90 | $15.98 | $13.05 | 10,646 |
| 2017-01-30 | $16.00 | $16.00 | $16.00 | $16.00 | $13.07 | 200 |
| 2017-01-27 | $16.00 | $16.00 | $15.75 | $15.75 | $12.86 | 1,670 |
| 2017-01-26 | $16.20 | $16.20 | $16.00 | $16.00 | $13.07 | 1,634 |
| 2017-01-25 | $16.20 | $16.20 | $16.20 | $16.20 | $13.23 | 0 |
| 2017-01-24 | $15.80 | $16.20 | $15.80 | $16.20 | $13.23 | 420 |
| 2017-01-23 | $16.25 | $16.25 | $16.25 | $16.25 | $13.27 | 1,003 |
| 2017-01-20 | $16.15 | $16.15 | $16.15 | $16.15 | $13.19 | 20 |
| 2017-01-19 | $15.80 | $16.15 | $15.80 | $16.15 | $13.19 | 300 |
| 2017-01-18 | $15.80 | $15.80 | $15.80 | $15.80 | $12.90 | 30 |
| 2017-01-17 | $16.00 | $16.00 | $15.80 | $15.80 | $12.90 | 1,550 |
| 2017-01-13 | $16.00 | $16.00 | $16.00 | $16.00 | $13.07 | 835 |
| 2017-01-12 | $15.88 | $15.88 | $15.88 | $15.88 | $12.97 | 152 |
| 2017-01-11 | $15.90 | $15.90 | $15.90 | $15.90 | $12.98 | 0 |
| 2017-01-10 | $15.90 | $15.90 | $15.90 | $15.90 | $12.98 | 0 |
| 2017-01-09 | $15.90 | $15.90 | $15.90 | $15.90 | $12.98 | 40 |
| 2017-01-06 | $15.90 | $15.90 | $15.90 | $15.90 | $12.98 | 0 |
| 2017-01-05 | $15.76 | $16.00 | $15.76 | $15.90 | $12.98 | 1,377 |
| 2017-01-04 | $16.49 | $16.49 | $16.49 | $16.49 | $13.47 | 15 |
| 2017-01-03 | $16.49 | $16.49 | $16.49 | $16.49 | $13.47 | 15 |
| 2016-12-30 | $16.00 | $16.49 | $16.00 | $16.49 | $13.47 | 2,254 |
| 2016-12-29 | $16.50 | $16.50 | $16.50 | $16.50 | $13.47 | 0 |
| 2016-12-28 | $16.50 | $16.50 | $16.50 | $16.50 | $13.47 | 350 |
| 2016-12-27 | $15.95 | $15.95 | $15.95 | $15.95 | $13.03 | 950 |
| 2016-12-23 | $16.18 | $16.18 | $16.18 | $16.18 | $13.21 | 0 |
| 2016-12-22 | $15.99 | $16.50 | $15.99 | $16.18 | $13.21 | 1,840 |
| 2016-12-21 | $16.00 | $16.00 | $16.00 | $16.00 | $13.07 | 1 |
| 2016-12-20 | $16.00 | $16.00 | $16.00 | $16.00 | $13.07 | 0 |
| 2016-12-19 | $16.00 | $16.00 | $16.00 | $16.00 | $13.07 | 30 |
| 2016-12-16 | $16.00 | $16.00 | $16.00 | $16.00 | $13.07 | 0 |
| 2016-12-15 | $16.25 | $16.25 | $16.00 | $16.00 | $13.07 | 2,751 |
| 2016-12-14 | $16.00 | $16.06 | $16.00 | $16.06 | $13.11 | 3,245 |
| 2016-12-13 | $15.90 | $16.45 | $15.90 | $16.45 | $13.43 | 907 |
| 2016-12-12 | $15.75 | $15.75 | $15.75 | $15.75 | $12.86 | 316 |
| 2016-12-09 | $15.80 | $15.80 | $15.75 | $15.75 | $12.86 | 1,200 |
| 2016-12-08 | $15.70 | $15.70 | $15.70 | $15.70 | $12.82 | 535 |
| 2016-12-07 | $15.99 | $16.30 | $15.70 | $15.70 | $12.82 | 5,744 |
| 2016-12-06 | $15.60 | $15.60 | $15.60 | $15.60 | $12.74 | 523 |
| 2016-12-05 | $15.50 | $15.50 | $15.50 | $15.50 | $12.66 | 0 |
| 2016-12-02 | $15.50 | $15.50 | $15.50 | $15.50 | $12.66 | 9 |
| 2016-12-01 | $15.97 | $15.99 | $15.50 | $15.50 | $12.66 | 1,853 |
| 2016-11-30 | $15.00 | $15.60 | $15.00 | $15.30 | $12.49 | 2,597 |
| 2016-11-29 | $15.97 | $15.97 | $15.97 | $15.97 | $13.04 | 0 |
| 2016-11-28 | $15.97 | $15.97 | $15.97 | $15.97 | $13.04 | 161 |
| 2016-11-25 | $15.61 | $15.61 | $15.61 | $15.61 | $12.75 | 135 |
| 2016-11-23 | $15.00 | $15.25 | $15.00 | $15.25 | $12.45 | 1,374 |
| 2016-11-22 | $14.90 | $14.90 | $14.90 | $14.90 | $12.17 | 165 |
| 2016-11-21 | $14.75 | $14.75 | $14.75 | $14.75 | $12.05 | 200 |
| 2016-11-18 | $15.00 | $15.00 | $15.00 | $15.00 | $12.25 | 0 |
| 2016-11-17 | $15.00 | $15.00 | $15.00 | $15.00 | $12.14 | 0 |
| 2016-11-16 | $15.00 | $15.00 | $15.00 | $15.00 | $12.14 | 780 |
| 2016-11-15 | $14.99 | $14.99 | $14.99 | $14.99 | $12.13 | 245 |
| 2016-11-14 | $14.50 | $14.85 | $14.50 | $14.85 | $12.02 | 2,450 |
| 2016-11-11 | $14.90 | $14.90 | $14.90 | $14.90 | $12.06 | 104 |
| 2016-11-10 | $14.75 | $14.90 | $14.75 | $14.90 | $12.06 | 745 |
| 2016-11-09 | $14.50 | $15.00 | $14.50 | $14.75 | $11.93 | 775 |
| 2016-11-08 | $15.00 | $15.00 | $15.00 | $15.00 | $12.14 | 196 |
| 2016-11-07 | $14.25 | $14.25 | $14.25 | $14.25 | $11.53 | 12 |
| 2016-11-04 | $14.25 | $14.25 | $14.25 | $14.25 | $11.53 | 0 |
| 2016-11-03 | $14.25 | $14.25 | $14.25 | $14.25 | $11.53 | 0 |
| 2016-11-02 | $14.25 | $14.25 | $14.25 | $14.25 | $11.53 | 0 |
| 2016-11-01 | $14.19 | $14.25 | $14.19 | $14.25 | $11.53 | 2,258 |
| 2016-10-31 | $14.30 | $14.30 | $14.25 | $14.25 | $11.53 | 1,505 |
| 2016-10-28 | $14.50 | $14.50 | $14.50 | $14.50 | $11.73 | 0 |
| 2016-10-27 | $14.25 | $14.50 | $14.25 | $14.50 | $11.73 | 3,780 |
| 2016-10-26 | $14.50 | $14.50 | $14.50 | $14.50 | $11.73 | 120 |
| 2016-10-25 | $14.30 | $14.30 | $14.30 | $14.30 | $11.57 | 702 |
| 2016-10-24 | $14.97 | $14.97 | $14.97 | $14.97 | $12.11 | 807 |
| 2016-10-21 | $14.25 | $14.25 | $14.25 | $14.25 | $11.53 | 4,561 |
| 2016-10-20 | $14.10 | $14.10 | $14.10 | $14.10 | $11.41 | 0 |
| 2016-10-19 | $14.10 | $14.10 | $14.10 | $14.10 | $11.41 | 10 |
| 2016-10-18 | $14.10 | $14.10 | $14.10 | $14.10 | $11.41 | 120 |
| 2016-10-17 | $14.20 | $14.20 | $14.20 | $14.20 | $11.49 | 0 |
| 2016-10-14 | $14.20 | $14.20 | $14.20 | $14.20 | $11.49 | 3,478 |
| 2016-10-13 | $14.20 | $14.20 | $14.20 | $14.20 | $11.49 | 0 |
| 2016-10-12 | $14.20 | $14.20 | $14.20 | $14.20 | $11.49 | 0 |
| 2016-10-11 | $14.50 | $14.50 | $14.20 | $14.20 | $11.49 | 10,300 |
| 2016-10-10 | $14.55 | $14.55 | $14.55 | $14.55 | $11.77 | 0 |
| 2016-10-07 | $14.55 | $14.55 | $14.55 | $14.55 | $11.77 | 0 |
| 2016-10-06 | $14.55 | $14.55 | $14.55 | $14.55 | $11.77 | 0 |
| 2016-10-05 | $14.55 | $14.55 | $14.55 | $14.55 | $11.77 | 0 |
| 2016-10-04 | $14.55 | $14.55 | $14.55 | $14.55 | $11.77 | 4 |
| 2016-10-03 | $15.10 | $15.10 | $14.31 | $14.55 | $11.77 | 6,650 |
| 2016-09-30 | $14.72 | $14.72 | $14.72 | $14.72 | $11.91 | 100 |
| 2016-09-29 | $14.50 | $14.50 | $14.50 | $14.50 | $11.73 | 750 |
| 2016-09-28 | $14.50 | $14.72 | $14.50 | $14.68 | $11.88 | 2,100 |
| 2016-09-27 | $14.00 | $14.00 | $14.00 | $14.00 | $11.33 | 594 |
| 2016-09-26 | $14.25 | $14.25 | $14.01 | $14.01 | $11.34 | 305 |
| 2016-09-23 | $15.00 | $15.00 | $14.26 | $14.26 | $11.54 | 1,050 |
| 2016-09-22 | $14.99 | $15.00 | $14.64 | $14.64 | $11.85 | 1,600 |
| 2016-09-21 | $14.25 | $14.25 | $14.25 | $14.25 | $11.53 | 56 |
| 2016-09-20 | $14.50 | $14.50 | $14.25 | $14.25 | $11.53 | 870 |
| 2016-09-19 | $15.00 | $15.00 | $14.25 | $14.25 | $11.53 | 1,400 |
| 2016-09-16 | $14.56 | $14.56 | $14.10 | $14.10 | $11.41 | 880 |
| 2016-09-15 | $14.55 | $14.55 | $14.55 | $14.55 | $11.77 | 0 |
| 2016-09-14 | $14.55 | $14.55 | $14.55 | $14.55 | $11.77 | 0 |
| 2016-09-13 | $14.55 | $14.55 | $14.55 | $14.55 | $11.77 | 3,019 |
| 2016-09-12 | $14.85 | $14.85 | $14.55 | $14.55 | $11.77 | 305 |
| 2016-09-09 | $15.15 | $15.15 | $15.15 | $15.15 | $12.26 | 650 |
| 2016-09-08 | $15.15 | $15.15 | $15.15 | $15.15 | $12.26 | 0 |
| 2016-09-07 | $15.20 | $15.20 | $15.10 | $15.15 | $12.26 | 4,100 |
| 2016-09-06 | $15.49 | $15.49 | $15.24 | $15.24 | $12.33 | 1,070 |
| 2016-09-02 | $15.00 | $15.00 | $14.98 | $15.00 | $12.14 | 3,815 |
| 2016-09-01 | $15.16 | $15.50 | $14.90 | $15.16 | $12.27 | 5,060 |
| 2016-08-31 | $14.50 | $14.59 | $14.50 | $14.59 | $11.81 | 1,918 |
| 2016-08-30 | $14.20 | $14.20 | $14.20 | $14.20 | $11.49 | 5,129 |
| 2016-08-29 | $14.40 | $14.40 | $14.20 | $14.20 | $11.49 | 1,257 |
| 2016-08-26 | $14.50 | $14.50 | $14.20 | $14.20 | $11.49 | 4,720 |
| 2016-08-25 | $14.20 | $14.95 | $14.20 | $14.27 | $11.55 | 3,730 |
| 2016-08-24 | $14.00 | $14.20 | $14.00 | $14.20 | $11.49 | 600 |
| 2016-08-23 | $13.80 | $15.00 | $13.78 | $14.11 | $11.42 | 8,078 |
| 2016-08-22 | $14.00 | $15.15 | $13.75 | $13.85 | $11.21 | 7,029 |
| 2016-08-19 | $13.40 | $14.00 | $13.28 | $14.00 | $11.33 | 4,053 |
| 2016-08-18 | $13.35 | $13.52 | $13.23 | $13.52 | $10.94 | 1,560 |
| 2016-08-17 | $13.45 | $13.50 | $13.36 | $13.50 | $10.81 | 9,325 |
| 2016-08-16 | $13.40 | $13.40 | $13.40 | $13.40 | $10.73 | 878 |
| 2016-08-15 | $13.35 | $13.36 | $13.35 | $13.36 | $10.70 | 735 |
| 2016-08-12 | $13.37 | $13.37 | $13.37 | $13.37 | $10.71 | 0 |
| 2016-08-11 | $13.37 | $13.37 | $13.37 | $13.37 | $10.71 | 90 |
| 2016-08-10 | $13.40 | $13.40 | $13.37 | $13.37 | $10.71 | 4,111 |
| 2016-08-09 | $13.35 | $13.42 | $13.35 | $13.42 | $10.75 | 600 |
| 2016-08-08 | $13.36 | $13.38 | $13.36 | $13.38 | $10.71 | 600 |
| 2016-08-05 | $13.35 | $13.35 | $13.35 | $13.35 | $10.69 | 200 |
| 2016-08-04 | $13.44 | $13.44 | $13.28 | $13.28 | $10.63 | 12,729 |
| 2016-08-03 | $13.40 | $13.40 | $13.40 | $13.40 | $10.73 | 1,000 |
| 2016-08-02 | $13.40 | $13.40 | $13.40 | $13.40 | $10.73 | 404 |
| 2016-08-01 | $13.28 | $13.28 | $13.28 | $13.28 | $10.63 | 100 |
| 2016-07-29 | $13.26 | $13.26 | $13.26 | $13.26 | $10.62 | 0 |
| 2016-07-28 | $13.30 | $13.30 | $13.26 | $13.26 | $10.62 | 1,200 |
| 2016-07-27 | $13.26 | $13.26 | $13.26 | $13.26 | $10.62 | 600 |
| 2016-07-26 | $13.40 | $13.40 | $13.26 | $13.26 | $10.62 | 1,500 |
| 2016-07-25 | $13.26 | $13.40 | $13.26 | $13.40 | $10.73 | 340 |
| 2016-07-22 | $13.40 | $13.40 | $13.40 | $13.40 | $10.73 | 0 |
| 2016-07-21 | $13.40 | $13.40 | $13.40 | $13.40 | $10.73 | 0 |
| 2016-07-20 | $13.45 | $13.45 | $13.40 | $13.40 | $10.73 | 428 |
| 2016-07-19 | $13.40 | $13.40 | $13.40 | $13.40 | $10.73 | 400 |
| 2016-07-18 | $13.35 | $13.35 | $13.26 | $13.26 | $10.62 | 1,242 |
| 2016-07-15 | $13.48 | $13.48 | $13.48 | $13.48 | $10.79 | 559 |
| 2016-07-14 | $13.48 | $13.48 | $13.48 | $13.48 | $10.79 | 163 |
| 2016-07-13 | $13.40 | $13.40 | $13.40 | $13.40 | $10.73 | 1,029 |
| 2016-07-12 | $13.40 | $13.40 | $13.40 | $13.40 | $10.73 | 0 |
| 2016-07-11 | $13.35 | $13.40 | $13.35 | $13.40 | $10.73 | 1,181 |
| 2016-07-08 | $13.30 | $13.30 | $13.30 | $13.30 | $10.65 | 500 |
| 2016-07-07 | $13.15 | $13.25 | $13.15 | $13.25 | $10.61 | 790 |
| 2016-07-06 | $13.20 | $13.25 | $13.20 | $13.25 | $10.61 | 663 |
| 2016-07-05 | $13.20 | $13.22 | $13.20 | $13.20 | $10.57 | 2,189 |
| 2016-07-01 | $13.20 | $13.20 | $13.20 | $13.20 | $10.57 | 1,061 |
| 2016-06-30 | $13.25 | $13.40 | $13.20 | $13.40 | $10.73 | 1,070 |
| 2016-06-29 | $13.35 | $13.35 | $13.35 | $13.35 | $10.69 | 3,728 |
| 2016-06-28 | $13.25 | $13.35 | $13.25 | $13.35 | $10.69 | 496 |
| 2016-06-27 | $13.35 | $13.35 | $13.35 | $13.35 | $10.69 | 100 |
| 2016-06-24 | $13.30 | $13.30 | $13.30 | $13.30 | $10.65 | 505 |
| 2016-06-23 | $13.35 | $13.35 | $13.35 | $13.35 | $10.69 | 308 |
| 2016-06-22 | $13.35 | $13.35 | $13.35 | $13.35 | $10.69 | 0 |
| 2016-06-21 | $13.35 | $13.35 | $13.35 | $13.35 | $10.69 | 863 |
| 2016-06-20 | $13.35 | $13.35 | $13.32 | $13.32 | $10.67 | 1,001 |
| 2016-06-17 | $13.35 | $13.35 | $13.35 | $13.35 | $10.69 | 583 |
| 2016-06-16 | $13.36 | $13.36 | $13.36 | $13.36 | $10.70 | 0 |
| 2016-06-15 | $13.36 | $13.36 | $13.36 | $13.36 | $10.70 | 72 |
| 2016-06-14 | $13.40 | $13.40 | $13.36 | $13.36 | $10.70 | 6,425 |
| 2016-06-13 | $13.40 | $13.45 | $13.40 | $13.45 | $10.77 | 3,438 |
| 2016-06-10 | $13.45 | $13.45 | $13.35 | $13.40 | $10.73 | 1,098 |
| 2016-06-09 | $13.48 | $13.48 | $13.47 | $13.47 | $10.79 | 616 |
| 2016-06-08 | $13.54 | $13.54 | $13.53 | $13.53 | $10.83 | 509 |
| 2016-06-07 | $13.50 | $13.60 | $13.40 | $13.40 | $10.73 | 5,781 |
| 2016-06-06 | $13.35 | $13.50 | $13.34 | $13.50 | $10.81 | 1,308 |
| 2016-06-03 | $13.50 | $13.50 | $13.50 | $13.50 | $10.81 | 0 |
| 2016-06-02 | $13.50 | $13.50 | $13.50 | $13.50 | $10.81 | 644 |
| 2016-06-01 | $13.50 | $13.50 | $13.50 | $13.50 | $10.81 | 2,996 |
| 2016-05-31 | $13.32 | $13.59 | $13.31 | $13.31 | $10.66 | 8,189 |
| 2016-05-27 | $13.45 | $13.50 | $13.45 | $13.50 | $10.81 | 699 |
| 2016-05-26 | $13.25 | $13.25 | $13.25 | $13.25 | $10.61 | 17 |
| 2016-05-25 | $13.25 | $13.25 | $13.25 | $13.25 | $10.61 | 1 |
| 2016-05-24 | $13.25 | $13.25 | $13.25 | $13.25 | $10.61 | 0 |
| 2016-05-23 | $13.25 | $13.25 | $13.25 | $13.25 | $10.61 | 2,430 |
| 2016-05-20 | $13.20 | $13.20 | $13.20 | $13.20 | $10.57 | 0 |
| 2016-05-19 | $13.20 | $13.30 | $13.20 | $13.20 | $10.57 | 4,942 |
| 2016-05-18 | $13.50 | $13.50 | $13.50 | $13.50 | $10.70 | 40 |
| 2016-05-17 | $13.50 | $13.50 | $13.50 | $13.50 | $10.70 | 0 |
| 2016-05-16 | $13.19 | $13.50 | $13.19 | $13.50 | $10.70 | 1,134 |
| 2016-05-13 | $13.45 | $13.45 | $13.45 | $13.45 | $10.66 | 0 |
| 2016-05-12 | $13.48 | $13.48 | $13.45 | $13.45 | $10.66 | 700 |
| 2016-05-11 | $13.19 | $13.19 | $13.19 | $13.19 | $10.45 | 300 |
| 2016-05-10 | $13.16 | $13.16 | $13.15 | $13.15 | $10.42 | 256 |
| 2016-05-09 | $13.49 | $13.49 | $13.49 | $13.49 | $10.69 | 200 |
| 2016-05-06 | $13.25 | $13.25 | $13.25 | $13.25 | $10.50 | 300 |
| 2016-05-05 | $13.13 | $13.25 | $13.13 | $13.25 | $10.50 | 386 |
| 2016-05-04 | $13.25 | $13.25 | $13.25 | $13.25 | $10.50 | 1 |
| 2016-05-03 | $13.25 | $13.25 | $13.25 | $13.25 | $10.50 | 4 |
| 2016-05-02 | $13.25 | $13.25 | $13.25 | $13.25 | $10.50 | 574 |
| 2016-04-29 | $13.25 | $13.25 | $13.25 | $13.25 | $10.50 | 1 |
| 2016-04-28 | $13.25 | $13.25 | $13.25 | $13.25 | $10.50 | 405 |
| 2016-04-27 | $13.25 | $13.35 | $13.18 | $13.35 | $10.58 | 1,639 |
| 2016-04-26 | $13.17 | $13.17 | $13.17 | $13.17 | $10.44 | 37 |
| 2016-04-25 | $13.17 | $13.17 | $13.17 | $13.17 | $10.44 | 504 |
| 2016-04-22 | $13.25 | $13.40 | $13.25 | $13.35 | $10.58 | 2,000 |
| 2016-04-21 | $13.13 | $13.13 | $13.13 | $13.13 | $10.40 | 0 |
| 2016-04-20 | $13.17 | $13.17 | $13.13 | $13.13 | $10.40 | 1,345 |
| 2016-04-19 | $13.21 | $13.21 | $13.21 | $13.21 | $10.47 | 900 |
| 2016-04-18 | $13.50 | $13.50 | $13.50 | $13.50 | $10.70 | 0 |
| 2016-04-15 | $13.15 | $13.50 | $13.13 | $13.50 | $10.70 | 2,438 |
| 2016-04-14 | $13.60 | $13.60 | $13.17 | $13.60 | $10.78 | 902 |
| 2016-04-13 | $13.15 | $13.15 | $13.15 | $13.15 | $10.42 | 5 |
| 2016-04-12 | $13.15 | $13.15 | $13.15 | $13.15 | $10.42 | 1 |
| 2016-04-11 | $13.15 | $13.15 | $13.15 | $13.15 | $10.42 | 372 |
| 2016-04-08 | $13.20 | $13.20 | $13.20 | $13.20 | $10.46 | 1,259 |
| 2016-04-07 | $13.35 | $13.35 | $13.35 | $13.35 | $10.58 | 0 |
| 2016-04-06 | $13.30 | $13.35 | $13.30 | $13.35 | $10.58 | 500 |
| 2016-04-05 | $13.20 | $13.55 | $13.20 | $13.55 | $10.74 | 1,009 |
| 2016-04-04 | $13.50 | $13.58 | $13.10 | $13.22 | $10.48 | 6,225 |
| 2016-04-01 | $13.50 | $13.60 | $13.50 | $13.60 | $10.78 | 491 |
| 2016-03-31 | $13.50 | $13.50 | $13.50 | $13.50 | $10.70 | 552 |
| 2016-03-30 | $13.01 | $13.40 | $13.00 | $13.40 | $10.62 | 6,044 |
| 2016-03-29 | $13.40 | $13.40 | $13.40 | $13.40 | $10.62 | 200 |
| 2016-03-28 | $13.00 | $13.00 | $13.00 | $13.00 | $10.30 | 121 |
| 2016-03-24 | $13.30 | $13.30 | $13.30 | $13.30 | $10.54 | 0 |
| 2016-03-23 | $13.30 | $13.30 | $13.30 | $13.30 | $10.54 | 0 |
| 2016-03-22 | $13.35 | $13.35 | $12.94 | $13.30 | $10.54 | 4,686 |
| 2016-03-21 | $13.31 | $13.35 | $13.30 | $13.35 | $10.58 | 2,880 |
| 2016-03-18 | $13.25 | $13.25 | $13.25 | $13.25 | $10.50 | 1,601 |
| 2016-03-17 | $13.38 | $13.38 | $13.25 | $13.25 | $10.50 | 2,382 |
| 2016-03-16 | $13.58 | $13.58 | $13.58 | $13.58 | $10.76 | 0 |
| 2016-03-15 | $13.58 | $13.58 | $13.58 | $13.58 | $10.76 | 0 |
| 2016-03-14 | $13.58 | $13.58 | $13.58 | $13.58 | $10.76 | 100 |
| 2016-03-11 | $13.70 | $13.70 | $13.70 | $13.70 | $10.86 | 0 |
| 2016-03-10 | $13.70 | $13.70 | $13.70 | $13.70 | $10.86 | 18 |
| 2016-03-09 | $13.70 | $13.70 | $13.70 | $13.70 | $10.86 | 14 |
| 2016-03-08 | $13.70 | $13.70 | $13.70 | $13.70 | $10.86 | 0 |
| 2016-03-07 | $13.70 | $13.70 | $13.70 | $13.70 | $10.86 | 5 |
| 2016-03-04 | $13.70 | $13.70 | $13.70 | $13.70 | $10.86 | 102 |
| 2016-03-03 | $13.30 | $13.70 | $13.30 | $13.70 | $10.86 | 2,911 |
| 2016-03-02 | $13.88 | $13.88 | $13.88 | $13.88 | $11.00 | 329 |
| 2016-03-01 | $13.85 | $13.85 | $13.15 | $13.75 | $10.90 | 6,359 |
| 2016-02-29 | $13.55 | $13.85 | $13.20 | $13.85 | $10.97 | 3,543 |
| 2016-02-26 | $13.55 | $13.55 | $13.55 | $13.55 | $10.74 | 0 |
| 2016-02-25 | $13.55 | $13.55 | $13.55 | $13.55 | $10.74 | 88 |
| 2016-02-24 | $13.85 | $14.00 | $13.55 | $13.55 | $10.74 | 1,292 |
| 2016-02-23 | $13.80 | $13.80 | $13.80 | $13.80 | $10.94 | 0 |
| 2016-02-22 | $13.80 | $13.80 | $13.80 | $13.80 | $10.94 | 2,653 |
| 2016-02-19 | $13.85 | $13.85 | $13.85 | $13.85 | $10.97 | 210 |
| 2016-02-18 | $14.00 | $14.00 | $13.80 | $13.80 | $10.94 | 266 |
| 2016-02-17 | $13.75 | $14.00 | $13.75 | $14.00 | $10.98 | 2,600 |
| 2016-02-16 | $13.35 | $13.35 | $13.35 | $13.35 | $10.47 | 0 |
| 2016-02-12 | $13.35 | $13.35 | $13.35 | $13.35 | $10.47 | 180 |
| 2016-02-11 | $13.35 | $13.35 | $13.35 | $13.35 | $10.47 | 661 |
| 2016-02-10 | $13.35 | $13.35 | $13.35 | $13.35 | $10.47 | 0 |
| 2016-02-09 | $13.35 | $13.35 | $13.35 | $13.35 | $10.47 | 1 |
| 2016-02-08 | $13.35 | $13.35 | $13.35 | $13.35 | $10.47 | 100 |
| 2016-02-05 | $13.34 | $13.34 | $13.34 | $13.34 | $10.46 | 0 |
| 2016-02-04 | $13.34 | $13.34 | $13.34 | $13.34 | $10.46 | 250 |
| 2016-02-03 | $13.35 | $13.35 | $13.20 | $13.34 | $10.46 | 1,735 |
| 2016-02-02 | $13.30 | $13.30 | $13.30 | $13.30 | $10.43 | 5 |
| 2016-02-01 | $13.30 | $13.30 | $13.30 | $13.30 | $10.43 | 0 |
| 2016-01-29 | $13.25 | $13.30 | $13.25 | $13.30 | $10.43 | 957 |
| 2016-01-28 | $13.55 | $13.55 | $13.25 | $13.25 | $10.39 | 500 |
| 2016-01-27 | $13.73 | $13.75 | $13.73 | $13.75 | $10.79 | 445 |
| 2016-01-26 | $13.05 | $13.73 | $13.05 | $13.73 | $10.77 | 685 |
| 2016-01-25 | $13.60 | $13.60 | $13.60 | $13.60 | $10.67 | 2 |
| 2016-01-22 | $13.60 | $13.60 | $13.60 | $13.60 | $10.67 | 0 |
| 2016-01-21 | $13.60 | $13.60 | $13.60 | $13.60 | $10.67 | 225 |
| 2016-01-20 | $13.10 | $13.10 | $12.95 | $13.01 | $10.21 | 3,067 |
| 2016-01-19 | $13.25 | $13.25 | $13.10 | $13.10 | $10.28 | 2,370 |
| 2016-01-15 | $13.20 | $13.20 | $13.02 | $13.02 | $10.21 | 3,816 |
| 2016-01-14 | $13.50 | $13.50 | $13.16 | $13.40 | $10.51 | 1,380 |
| 2016-01-13 | $13.75 | $13.75 | $13.75 | $13.75 | $10.79 | 25 |
| 2016-01-12 | $13.75 | $13.75 | $13.75 | $13.75 | $10.79 | 2 |
| 2016-01-11 | $13.70 | $13.75 | $13.70 | $13.75 | $10.79 | 506 |
| 2016-01-08 | $13.75 | $13.75 | $13.75 | $13.75 | $10.79 | 0 |
| 2016-01-07 | $13.75 | $13.75 | $13.75 | $13.75 | $10.79 | 100 |
| 2016-01-06 | $13.30 | $13.30 | $13.30 | $13.30 | $10.43 | 1 |
| 2016-01-05 | $13.30 | $13.30 | $13.30 | $13.30 | $10.43 | 868 |
| 2016-01-04 | $13.25 | $13.25 | $13.25 | $13.25 | $10.39 | 400 |
| 2015-12-31 | $13.50 | $13.50 | $13.50 | $13.50 | $10.59 | 700 |
| 2015-12-30 | $13.29 | $13.29 | $13.29 | $13.29 | $10.43 | 910 |
| 2015-12-29 | $13.30 | $13.30 | $13.25 | $13.29 | $10.43 | 910 |
| 2015-12-28 | $13.20 | $13.20 | $13.20 | $13.20 | $10.35 | 0 |
| 2015-12-24 | $13.20 | $13.20 | $13.20 | $13.20 | $10.35 | 1,704 |
| 2015-12-23 | $13.30 | $13.30 | $13.11 | $13.20 | $10.35 | 1,704 |
| 2015-12-22 | $13.30 | $13.30 | $13.30 | $13.30 | $10.43 | 1,600 |
| 2015-12-21 | $13.30 | $13.30 | $13.30 | $13.30 | $10.43 | 1,222 |
| 2015-12-18 | $14.00 | $14.00 | $14.00 | $14.00 | $10.98 | 0 |
| 2015-12-17 | $14.00 | $14.00 | $14.00 | $14.00 | $10.98 | 0 |
| 2015-12-16 | $14.00 | $14.00 | $14.00 | $14.00 | $10.98 | 95 |
| 2015-12-15 | $14.00 | $14.00 | $14.00 | $14.00 | $10.98 | 205 |
| 2015-12-14 | $13.21 | $13.21 | $13.21 | $13.21 | $10.36 | 100 |
| 2015-12-11 | $13.30 | $13.30 | $13.21 | $13.21 | $10.36 | 1,400 |
| 2015-12-10 | $13.75 | $13.75 | $13.30 | $13.30 | $10.43 | 300 |
| 2015-12-09 | $13.50 | $13.50 | $13.50 | $13.50 | $10.59 | 46 |
| 2015-12-08 | $13.50 | $13.65 | $13.40 | $13.50 | $10.59 | 4,164 |
| 2015-12-07 | $13.50 | $13.50 | $13.50 | $13.50 | $10.59 | 778 |
| 2015-12-04 | $13.75 | $13.75 | $13.75 | $13.75 | $10.79 | 400 |
| 2015-12-03 | $13.50 | $13.50 | $13.50 | $13.50 | $10.59 | 1,801 |
| 2015-12-02 | $13.99 | $14.02 | $13.50 | $13.50 | $10.59 | 6,112 |
| 2015-12-01 | $13.96 | $14.00 | $13.80 | $14.00 | $10.98 | 4,288 |
| 2015-11-30 | $13.75 | $13.75 | $13.75 | $13.75 | $10.79 | 4,146 |
| 2015-11-27 | $13.20 | $13.20 | $13.20 | $13.20 | $10.35 | 0 |
| 2015-11-25 | $13.20 | $13.20 | $13.20 | $13.20 | $10.35 | 88 |
| 2015-11-24 | $13.25 | $13.25 | $13.20 | $13.20 | $10.35 | 326 |
| 2015-11-23 | $13.50 | $13.50 | $13.20 | $13.25 | $10.39 | 1,344 |
| 2015-11-20 | $13.25 | $13.25 | $13.25 | $13.25 | $10.39 | 807 |
| 2015-11-19 | $13.20 | $13.20 | $13.12 | $13.12 | $10.29 | 830 |
| 2015-11-18 | $13.20 | $13.20 | $13.20 | $13.20 | $10.25 | 25 |
| 2015-11-17 | $13.20 | $13.20 | $13.20 | $13.20 | $10.25 | 0 |
| 2015-11-16 | $13.30 | $13.30 | $13.20 | $13.20 | $10.25 | 2,296 |
| 2015-11-13 | $13.30 | $13.45 | $13.06 | $13.40 | $10.40 | 4,157 |
| 2015-11-12 | $13.20 | $13.50 | $13.20 | $13.40 | $10.40 | 3,302 |
| 2015-11-11 | $13.20 | $13.75 | $13.20 | $13.75 | $10.67 | 1,250 |
| 2015-11-10 | $13.50 | $13.50 | $13.50 | $13.50 | $10.48 | 85 |
| 2015-11-09 | $13.50 | $13.50 | $13.50 | $13.50 | $10.48 | 1,000 |
| 2015-11-06 | $13.25 | $13.50 | $13.25 | $13.50 | $10.48 | 0 |
| 2015-11-05 | $13.25 | $13.50 | $13.25 | $13.50 | $10.48 | 0 |
| 2015-11-04 | $13.25 | $13.50 | $13.25 | $13.50 | $10.48 | 481 |
| 2015-11-03 | $13.50 | $13.50 | $13.50 | $13.50 | $10.48 | 103 |
| 2015-11-02 | $13.75 | $13.75 | $13.75 | $13.75 | $10.67 | 300 |
| 2015-10-30 | $13.75 | $13.75 | $13.75 | $13.75 | $10.67 | 100 |
| 2015-10-29 | $13.55 | $13.75 | $13.55 | $13.75 | $10.67 | 1,149 |
| 2015-10-28 | $13.30 | $13.30 | $13.30 | $13.30 | $10.32 | 0 |
| 2015-10-27 | $13.30 | $13.30 | $13.30 | $13.30 | $10.32 | 431 |
| 2015-10-26 | $13.25 | $13.48 | $13.20 | $13.48 | $10.46 | 0 |
| 2015-10-23 | $13.25 | $13.48 | $13.20 | $13.48 | $10.46 | 0 |
| 2015-10-22 | $13.25 | $13.48 | $13.20 | $13.48 | $10.46 | 800 |
| 2015-10-21 | $13.20 | $13.48 | $13.20 | $13.48 | $10.46 | 750 |
| 2015-10-20 | $13.10 | $13.20 | $13.10 | $13.20 | $10.25 | 889 |
| 2015-10-19 | $13.05 | $13.05 | $13.05 | $13.05 | $10.13 | 100 |
| 2015-10-16 | $13.05 | $13.05 | $13.05 | $13.05 | $10.13 | 657 |
| 2015-10-15 | $13.24 | $13.24 | $13.02 | $13.05 | $10.13 | 762 |
| 2015-10-14 | $13.10 | $13.10 | $13.10 | $13.10 | $10.17 | 0 |
| 2015-10-13 | $13.10 | $13.10 | $13.10 | $13.10 | $10.17 | 1,591 |
| 2015-10-12 | $13.20 | $13.29 | $13.11 | $13.11 | $10.18 | 800 |
| 2015-10-09 | $13.20 | $13.30 | $13.20 | $13.30 | $10.32 | 200 |
| 2015-10-08 | $13.15 | $13.15 | $13.15 | $13.15 | $10.21 | 100 |
| 2015-10-07 | $13.10 | $13.10 | $13.10 | $13.10 | $10.17 | 106 |
| 2015-10-06 | $13.04 | $13.10 | $13.04 | $13.06 | $10.14 | 2,281 |
| 2015-10-05 | $13.05 | $13.05 | $13.01 | $13.04 | $10.12 | 2,263 |
| 2015-10-02 | $13.10 | $13.10 | $13.10 | $13.10 | $10.17 | 320 |
| 2015-10-01 | $13.30 | $13.30 | $13.05 | $13.05 | $10.13 | 1,000 |
| 2015-09-30 | $13.50 | $13.50 | $13.35 | $13.35 | $10.36 | 13,612 |
| 2015-09-29 | $13.35 | $13.75 | $13.35 | $13.75 | $10.67 | 200 |
| 2015-09-28 | $13.80 | $13.80 | $13.80 | $13.80 | $10.71 | 0 |
| 2015-09-25 | $13.75 | $13.85 | $13.35 | $13.80 | $10.71 | 5,706 |
| 2015-09-24 | $13.75 | $13.75 | $13.75 | $13.75 | $10.67 | 0 |
| 2015-09-23 | $13.75 | $13.75 | $13.75 | $13.75 | $10.67 | 410 |
| 2015-09-22 | $13.30 | $13.30 | $13.30 | $13.30 | $10.32 | 84 |
| 2015-09-21 | $13.30 | $13.30 | $13.30 | $13.30 | $10.32 | 150 |
| 2015-09-18 | $13.40 | $13.40 | $13.39 | $13.39 | $10.39 | 850 |
| 2015-09-17 | $13.39 | $13.39 | $13.39 | $13.39 | $10.39 | 0 |
| 2015-09-16 | $13.39 | $13.39 | $13.39 | $13.39 | $10.39 | 146 |
| 2015-09-15 | $13.25 | $13.50 | $13.25 | $13.45 | $10.44 | 0 |
| 2015-09-14 | $13.25 | $13.50 | $13.25 | $13.45 | $10.44 | 1 |
| 2015-09-11 | $13.25 | $13.50 | $13.25 | $13.45 | $10.44 | 0 |
| 2015-09-10 | $13.25 | $13.50 | $13.25 | $13.45 | $10.44 | 3,972 |
| 2015-09-09 | $13.50 | $13.50 | $13.50 | $13.50 | $10.48 | 468 |
| 2015-09-08 | $13.50 | $13.50 | $13.50 | $13.50 | $10.48 | 333 |
| 2015-09-04 | $13.50 | $13.50 | $13.30 | $13.30 | $10.32 | 900 |
Jeffersonville Bancorp (JFBC) News Headlines
Recent Jeffersonville Bancorp (JFBC) News
Similar Companies to Jeffersonville Bancorp (JFBC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |