John Marshall Bancorp Inc (JMSB) Exchange: OTCQB
Data as of May 2, 2025
$17.47 ($0.47) 2.76%
John Marshall Bancorp Inc - Daily Information
Click for more stock information on John Marshall Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.22 |
| Previous Close | $17.47 |
| High | $17.69 |
| Low | $17.00 |
| Adjusted Open | $17.22 |
| Previous Adjusted Close | $17.47 |
| Adjusted High | $17.69 |
| Adjusted Low | $17.00 |
Invest in John Marshall Bancorp Inc (JMSB)
Key People John Marshall Bancorp Inc
| Employee | Position |
|---|---|
| Jonathan Craig Kinney | Chairman |
| Christopher W. Bergstrom | President, Chief Executive Officer & Director |
| Carl E. Dodson | Senior EVP, Chief Operating & Risk Officer |
| Kent D. Carstater | Chief Financial Officer & Executive Vice President |
| Sheila Yosufy | Director-Business Development & Commercial Banking |
| William J. Ridenour | Senior EVP, Chief Banking & Lending Officer |
| Michael A. Garcia | Director |
| Linda M. Fourney | Director-Human Resources |
| Philip W. Allin | Independent Director |
| Philip R. Chase | Independent Director |
| Jean M. Edelman | Independent Director |
| Michael T. Foster | Independent Director |
| Subhash K. Garg | Independent Director |
| Ronald J. Gordon | Independent Director |
| O. Leland Mahan | Independent Director |
| Lim P. Nguonly | Independent Director |
Historical Stock Data for John Marshall Bancorp Inc (JMSB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $17.22 | $17.69 | $17.00 | $17.47 | $17.47 | 14,802 |
| 2025-05-01 | $17.13 | $17.70 | $16.50 | $17.00 | $17.00 | 66,804 |
| 2025-04-30 | $16.60 | $17.62 | $16.60 | $17.19 | $17.19 | 16,849 |
| 2025-04-29 | $16.33 | $16.71 | $16.31 | $16.69 | $16.69 | 18,301 |
| 2025-04-28 | $15.73 | $16.17 | $15.70 | $16.16 | $16.16 | 21,313 |
| 2025-04-25 | $15.50 | $15.93 | $15.48 | $15.65 | $15.65 | 28,648 |
| 2025-04-24 | $15.50 | $15.51 | $15.20 | $15.38 | $15.38 | 16,788 |
| 2025-04-23 | $15.39 | $15.95 | $15.18 | $15.41 | $15.41 | 14,683 |
| 2025-04-22 | $14.68 | $15.01 | $14.52 | $14.92 | $14.92 | 14,129 |
| 2025-04-21 | $14.43 | $14.46 | $14.01 | $14.42 | $14.42 | 15,181 |
| 2025-04-17 | $14.33 | $14.65 | $14.06 | $14.44 | $14.44 | 25,231 |
| 2025-04-16 | $14.30 | $15.46 | $13.99 | $14.34 | $14.34 | 25,206 |
| 2025-04-15 | $14.36 | $14.59 | $14.30 | $14.33 | $14.33 | 25,787 |
| 2025-04-14 | $14.33 | $14.35 | $13.94 | $14.19 | $14.19 | 29,609 |
| 2025-04-11 | $14.59 | $15.00 | $13.86 | $14.33 | $14.33 | 25,485 |
| 2025-04-10 | $15.29 | $15.29 | $14.39 | $14.54 | $14.54 | 25,064 |
| 2025-04-09 | $14.75 | $16.00 | $14.47 | $15.77 | $15.77 | 22,914 |
| 2025-04-08 | $15.23 | $15.49 | $14.39 | $14.72 | $14.72 | 44,192 |
| 2025-04-07 | $15.37 | $15.64 | $14.65 | $15.22 | $15.22 | 29,574 |
| 2025-04-04 | $14.16 | $15.45 | $13.81 | $15.08 | $15.08 | 125,119 |
| 2025-04-03 | $15.90 | $16.12 | $14.63 | $14.97 | $14.97 | 55,378 |
| 2025-04-02 | $16.55 | $16.78 | $16.49 | $16.63 | $16.63 | 20,359 |
| 2025-04-01 | $16.50 | $17.20 | $16.50 | $16.60 | $16.60 | 8,306 |
| 2025-03-31 | $16.80 | $17.20 | $16.52 | $16.52 | $16.52 | 38,138 |
| 2025-03-28 | $17.50 | $17.50 | $17.06 | $17.12 | $17.12 | 23,754 |
| 2025-03-27 | $17.30 | $17.32 | $17.22 | $17.28 | $17.28 | 5,477 |
| 2025-03-26 | $16.93 | $17.54 | $16.93 | $17.16 | $17.16 | 10,664 |
| 2025-03-25 | $17.14 | $17.20 | $16.86 | $16.87 | $16.87 | 8,176 |
| 2025-03-24 | $17.43 | $17.43 | $16.95 | $17.20 | $17.20 | 14,689 |
| 2025-03-21 | $16.92 | $17.25 | $16.90 | $17.04 | $17.04 | 40,714 |
| 2025-03-20 | $17.20 | $17.50 | $17.00 | $17.13 | $17.13 | 5,334 |
| 2025-03-19 | $17.49 | $17.84 | $17.16 | $17.34 | $17.34 | 33,148 |
| 2025-03-18 | $17.15 | $17.47 | $17.15 | $17.47 | $17.47 | 11,357 |
| 2025-03-17 | $17.21 | $17.52 | $17.05 | $17.39 | $17.39 | 13,641 |
| 2025-03-14 | $17.12 | $17.50 | $17.00 | $17.21 | $17.21 | 14,844 |
| 2025-03-13 | $17.05 | $17.24 | $16.87 | $17.12 | $17.12 | 10,305 |
| 2025-03-12 | $17.25 | $17.53 | $17.04 | $17.35 | $17.35 | 17,237 |
| 2025-03-11 | $16.85 | $17.30 | $16.85 | $17.20 | $17.20 | 17,977 |
| 2025-03-10 | $17.08 | $17.19 | $16.58 | $16.94 | $16.94 | 27,411 |
| 2025-03-07 | $17.55 | $17.61 | $16.65 | $17.46 | $17.46 | 30,474 |
| 2025-03-06 | $17.45 | $17.71 | $17.02 | $17.41 | $17.41 | 21,966 |
| 2025-03-05 | $17.85 | $18.10 | $17.60 | $17.60 | $17.60 | 30,432 |
| 2025-03-04 | $18.08 | $18.53 | $17.77 | $18.21 | $18.21 | 22,120 |
| 2025-03-03 | $18.64 | $18.64 | $18.20 | $18.29 | $18.29 | 10,778 |
| 2025-02-28 | $18.75 | $18.75 | $18.65 | $18.65 | $18.65 | 8,537 |
| 2025-02-27 | $18.66 | $18.66 | $18.11 | $18.25 | $18.25 | 8,373 |
| 2025-02-26 | $18.60 | $18.81 | $18.22 | $18.60 | $18.60 | 7,776 |
| 2025-02-25 | $18.54 | $19.21 | $18.27 | $18.59 | $18.59 | 14,423 |
| 2025-02-24 | $18.06 | $18.35 | $17.56 | $18.33 | $18.33 | 69,236 |
| 2025-02-21 | $18.62 | $18.62 | $17.57 | $17.70 | $17.70 | 32,103 |
| 2025-02-20 | $19.11 | $19.16 | $18.33 | $18.33 | $18.33 | 10,755 |
| 2025-02-19 | $19.17 | $19.50 | $18.90 | $19.30 | $19.30 | 6,889 |
| 2025-02-18 | $19.66 | $19.99 | $19.39 | $19.43 | $19.43 | 12,555 |
| 2025-02-14 | $19.98 | $19.98 | $19.54 | $19.68 | $19.68 | 7,038 |
| 2025-02-13 | $19.49 | $19.87 | $19.20 | $19.87 | $19.87 | 12,006 |
| 2025-02-12 | $19.30 | $19.77 | $19.30 | $19.36 | $19.36 | 10,869 |
| 2025-02-11 | $19.39 | $20.20 | $19.39 | $19.59 | $19.59 | 10,840 |
| 2025-02-10 | $19.34 | $19.93 | $19.28 | $19.78 | $19.78 | 11,151 |
| 2025-02-07 | $19.25 | $19.34 | $19.04 | $19.34 | $19.34 | 20,850 |
| 2025-02-06 | $19.67 | $19.99 | $19.62 | $19.87 | $19.87 | 6,151 |
| 2025-02-05 | $19.71 | $19.79 | $19.71 | $19.79 | $19.79 | 8,145 |
| 2025-02-04 | $18.65 | $19.32 | $18.65 | $19.25 | $19.25 | 15,134 |
| 2025-02-03 | $18.60 | $19.01 | $18.60 | $18.66 | $18.66 | 13,924 |
| 2025-01-31 | $19.40 | $19.44 | $18.80 | $18.91 | $18.91 | 15,368 |
| 2025-01-30 | $19.97 | $20.50 | $18.86 | $19.64 | $19.64 | 15,942 |
| 2025-01-29 | $18.82 | $19.41 | $18.82 | $19.26 | $19.26 | 12,844 |
| 2025-01-28 | $18.73 | $19.00 | $18.45 | $18.80 | $18.80 | 20,068 |
| 2025-01-27 | $18.91 | $19.23 | $18.60 | $19.00 | $19.00 | 24,166 |
| 2025-01-24 | $18.90 | $19.12 | $18.66 | $18.81 | $18.81 | 14,447 |
| 2025-01-23 | $19.68 | $19.68 | $18.88 | $19.20 | $19.20 | 21,269 |
| 2025-01-22 | $19.59 | $19.67 | $18.94 | $18.96 | $18.96 | 12,416 |
| 2025-01-21 | $18.88 | $19.94 | $18.88 | $19.88 | $19.88 | 18,851 |
| 2025-01-17 | $19.24 | $19.24 | $18.65 | $19.00 | $19.00 | 28,478 |
| 2025-01-16 | $19.65 | $19.65 | $18.93 | $19.04 | $19.04 | 12,553 |
| 2025-01-15 | $19.63 | $19.85 | $19.18 | $19.77 | $19.77 | 8,968 |
| 2025-01-14 | $18.41 | $19.00 | $17.87 | $19.00 | $19.00 | 19,420 |
| 2025-01-13 | $18.90 | $18.90 | $18.01 | $18.31 | $18.31 | 25,520 |
| 2025-01-10 | $19.76 | $19.76 | $18.21 | $18.75 | $18.75 | 36,636 |
| 2025-01-08 | $20.01 | $20.21 | $19.98 | $20.02 | $20.02 | 20,739 |
| 2025-01-07 | $19.83 | $20.17 | $19.32 | $20.00 | $20.00 | 20,154 |
| 2025-01-06 | $19.97 | $20.56 | $19.82 | $20.00 | $20.00 | 13,804 |
| 2025-01-03 | $19.61 | $20.14 | $19.40 | $20.07 | $20.07 | 25,424 |
| 2025-01-02 | $20.00 | $20.19 | $18.33 | $19.88 | $19.88 | 15,331 |
| 2024-12-31 | $20.70 | $20.89 | $20.07 | $20.08 | $20.08 | 10,946 |
| 2024-12-30 | $20.12 | $20.50 | $20.09 | $20.50 | $20.50 | 26,700 |
| 2024-12-27 | $20.40 | $20.45 | $20.07 | $20.07 | $20.07 | 8,424 |
| 2024-12-26 | $20.67 | $20.85 | $20.23 | $20.85 | $20.85 | 7,184 |
| 2024-12-24 | $20.89 | $20.89 | $20.51 | $20.74 | $20.74 | 5,800 |
| 2024-12-23 | $21.18 | $21.43 | $20.66 | $21.00 | $21.00 | 11,934 |
| 2024-12-20 | $20.51 | $21.60 | $20.51 | $21.50 | $21.50 | 69,753 |
| 2024-12-19 | $21.00 | $21.38 | $20.45 | $21.00 | $21.00 | 27,063 |
| 2024-12-18 | $21.97 | $22.06 | $19.96 | $20.75 | $20.75 | 40,194 |
| 2024-12-17 | $21.89 | $21.90 | $21.50 | $21.75 | $21.75 | 11,414 |
| 2024-12-16 | $21.81 | $22.20 | $21.67 | $21.82 | $21.82 | 8,891 |
| 2024-12-13 | $21.27 | $21.99 | $21.27 | $21.64 | $21.64 | 13,679 |
| 2024-12-12 | $22.14 | $22.19 | $21.61 | $21.62 | $21.62 | 6,782 |
| 2024-12-11 | $22.75 | $22.85 | $22.18 | $22.27 | $22.27 | 18,307 |
| 2024-12-10 | $22.40 | $22.75 | $22.04 | $22.64 | $22.64 | 18,036 |
| 2024-12-09 | $22.75 | $22.83 | $22.50 | $22.50 | $22.50 | 9,004 |
| 2024-12-06 | $22.75 | $22.99 | $22.52 | $22.70 | $22.70 | 7,816 |
| 2024-12-05 | $23.00 | $23.22 | $22.51 | $23.05 | $23.05 | 31,172 |
| 2024-12-04 | $22.59 | $22.89 | $22.21 | $22.89 | $22.89 | 12,091 |
| 2024-12-03 | $23.00 | $23.00 | $22.14 | $22.37 | $22.37 | 10,901 |
| 2024-12-02 | $22.65 | $23.46 | $22.42 | $23.02 | $23.02 | 13,851 |
| 2024-11-29 | $22.50 | $23.30 | $22.50 | $22.65 | $22.65 | 8,827 |
| 2024-11-27 | $23.37 | $23.56 | $22.82 | $23.09 | $23.09 | 10,848 |
| 2024-11-26 | $23.96 | $23.99 | $23.02 | $23.19 | $23.19 | 10,080 |
| 2024-11-25 | $24.00 | $24.88 | $23.78 | $23.86 | $23.86 | 26,211 |
| 2024-11-22 | $23.11 | $23.62 | $22.67 | $23.62 | $23.62 | 13,781 |
| 2024-11-21 | $22.14 | $23.54 | $22.10 | $22.98 | $22.98 | 12,793 |
| 2024-11-20 | $23.48 | $23.48 | $21.93 | $22.00 | $22.00 | 26,350 |
| 2024-11-19 | $24.12 | $24.12 | $23.50 | $23.71 | $23.71 | 12,827 |
| 2024-11-18 | $24.90 | $25.21 | $23.93 | $24.28 | $24.28 | 20,449 |
| 2024-11-15 | $24.79 | $24.93 | $24.49 | $24.68 | $24.68 | 16,544 |
| 2024-11-14 | $24.59 | $25.00 | $24.32 | $24.43 | $24.43 | 16,998 |
| 2024-11-13 | $26.04 | $26.05 | $24.60 | $24.60 | $24.60 | 30,107 |
| 2024-11-12 | $26.04 | $26.16 | $25.53 | $25.64 | $25.64 | 22,843 |
| 2024-11-11 | $24.79 | $26.52 | $24.79 | $25.98 | $25.98 | 23,681 |
| 2024-11-08 | $24.09 | $24.73 | $23.95 | $24.58 | $24.58 | 31,284 |
| 2024-11-07 | $24.39 | $24.57 | $23.42 | $23.95 | $23.95 | 51,150 |
| 2024-11-06 | $22.15 | $24.70 | $22.15 | $24.50 | $24.50 | 95,256 |
| 2024-11-05 | $21.51 | $22.00 | $21.51 | $21.98 | $21.98 | 14,376 |
| 2024-11-04 | $21.35 | $21.35 | $21.20 | $21.35 | $21.35 | 7,904 |
| 2024-11-01 | $21.34 | $21.45 | $21.10 | $21.45 | $21.45 | 7,549 |
| 2024-10-31 | $21.40 | $21.40 | $21.19 | $21.34 | $21.34 | 15,423 |
| 2024-10-30 | $21.35 | $21.59 | $21.35 | $21.50 | $21.50 | 8,949 |
| 2024-10-29 | $21.86 | $21.92 | $21.00 | $21.38 | $21.38 | 23,507 |
| 2024-10-28 | $21.68 | $21.75 | $21.36 | $21.70 | $21.70 | 13,819 |
| 2024-10-25 | $21.75 | $21.75 | $21.49 | $21.49 | $21.49 | 8,549 |
| 2024-10-24 | $21.40 | $21.68 | $21.24 | $21.59 | $21.59 | 10,546 |
| 2024-10-23 | $21.05 | $21.59 | $21.05 | $21.59 | $21.59 | 25,418 |
| 2024-10-22 | $21.12 | $21.31 | $21.00 | $21.28 | $21.28 | 9,511 |
| 2024-10-21 | $21.14 | $21.14 | $20.60 | $21.00 | $21.00 | 23,938 |
| 2024-10-18 | $21.28 | $21.28 | $20.65 | $21.10 | $21.10 | 12,611 |
| 2024-10-17 | $21.45 | $21.51 | $21.23 | $21.27 | $21.27 | 13,293 |
| 2024-10-16 | $20.73 | $21.91 | $20.67 | $21.46 | $21.46 | 26,534 |
| 2024-10-15 | $20.04 | $20.98 | $19.80 | $20.63 | $20.63 | 30,319 |
| 2024-10-14 | $20.15 | $20.30 | $20.10 | $20.15 | $20.15 | 10,784 |
| 2024-10-11 | $20.44 | $20.73 | $20.18 | $20.44 | $20.44 | 20,447 |
| 2024-10-10 | $19.51 | $20.20 | $19.51 | $20.01 | $20.01 | 25,985 |
| 2024-10-09 | $19.50 | $19.90 | $19.50 | $19.63 | $19.63 | 21,478 |
| 2024-10-08 | $19.80 | $19.85 | $19.41 | $19.52 | $19.52 | 15,485 |
| 2024-10-07 | $19.60 | $19.73 | $19.30 | $19.55 | $19.55 | 25,036 |
| 2024-10-04 | $19.17 | $19.50 | $18.80 | $19.45 | $19.45 | 10,433 |
| 2024-10-03 | $18.90 | $18.95 | $18.75 | $18.81 | $18.81 | 15,071 |
| 2024-10-02 | $19.20 | $19.20 | $18.85 | $18.85 | $18.85 | 16,644 |
| 2024-10-01 | $20.20 | $20.20 | $18.98 | $19.05 | $19.05 | 13,007 |
| 2024-09-30 | $20.22 | $20.22 | $19.72 | $19.78 | $19.78 | 7,884 |
| 2024-09-27 | $20.00 | $20.31 | $19.85 | $20.08 | $20.08 | 24,472 |
| 2024-09-26 | $19.63 | $20.10 | $19.54 | $20.00 | $20.00 | 41,699 |
| 2024-09-25 | $18.99 | $19.59 | $18.99 | $19.57 | $19.57 | 15,430 |
| 2024-09-24 | $18.81 | $19.00 | $18.70 | $18.90 | $18.90 | 13,097 |
| 2024-09-23 | $19.04 | $19.04 | $18.32 | $18.70 | $18.70 | 17,397 |
| 2024-09-20 | $19.20 | $19.36 | $18.81 | $19.01 | $19.01 | 83,876 |
| 2024-09-19 | $19.28 | $19.72 | $18.89 | $19.57 | $19.57 | 14,444 |
| 2024-09-18 | $19.22 | $19.61 | $18.71 | $18.71 | $18.71 | 12,760 |
| 2024-09-17 | $18.86 | $19.68 | $18.86 | $19.14 | $19.14 | 12,456 |
| 2024-09-16 | $19.30 | $19.30 | $18.59 | $18.71 | $18.71 | 30,873 |
| 2024-09-13 | $18.79 | $19.40 | $18.78 | $19.20 | $19.20 | 13,013 |
| 2024-09-12 | $18.82 | $18.82 | $18.00 | $18.59 | $18.59 | 7,156 |
| 2024-09-11 | $17.73 | $18.17 | $17.66 | $17.77 | $17.77 | 10,750 |
| 2024-09-10 | $18.36 | $18.47 | $17.80 | $18.14 | $18.14 | 17,056 |
| 2024-09-09 | $18.36 | $18.48 | $18.22 | $18.46 | $18.46 | 11,030 |
| 2024-09-06 | $18.41 | $19.40 | $18.05 | $18.33 | $18.33 | 30,545 |
| 2024-09-05 | $18.34 | $18.96 | $18.34 | $18.63 | $18.63 | 14,954 |
| 2024-09-04 | $18.50 | $18.73 | $18.00 | $18.12 | $18.12 | 14,642 |
| 2024-09-03 | $18.86 | $19.21 | $18.13 | $18.35 | $18.35 | 33,883 |
| 2024-08-30 | $19.70 | $19.99 | $19.70 | $19.99 | $19.99 | 5,127 |
| 2024-08-29 | $19.34 | $19.89 | $19.04 | $19.68 | $19.68 | 12,695 |
| 2024-08-28 | $19.20 | $19.29 | $19.03 | $19.10 | $19.10 | 7,545 |
| 2024-08-27 | $19.50 | $19.50 | $19.42 | $19.42 | $19.42 | 5,281 |
| 2024-08-26 | $19.72 | $19.92 | $19.57 | $19.65 | $19.65 | 24,256 |
| 2024-08-23 | $18.99 | $19.50 | $18.98 | $19.50 | $19.50 | 45,608 |
| 2024-08-22 | $18.84 | $18.84 | $18.71 | $18.73 | $18.73 | 3,599 |
| 2024-08-21 | $18.65 | $18.87 | $18.64 | $18.85 | $18.85 | 5,422 |
| 2024-08-20 | $19.09 | $19.09 | $18.82 | $18.91 | $18.91 | 8,280 |
| 2024-08-19 | $19.17 | $19.23 | $19.16 | $19.16 | $19.16 | 3,172 |
| 2024-08-16 | $19.22 | $19.50 | $18.92 | $19.15 | $19.15 | 20,609 |
| 2024-08-15 | $19.00 | $19.89 | $19.00 | $19.03 | $19.03 | 19,557 |
| 2024-08-14 | $18.96 | $19.00 | $18.64 | $18.76 | $18.76 | 9,334 |
| 2024-08-13 | $18.70 | $18.99 | $18.70 | $18.99 | $18.99 | 4,900 |
| 2024-08-12 | $18.64 | $18.85 | $18.50 | $18.66 | $18.66 | 13,782 |
| 2024-08-09 | $19.05 | $19.20 | $18.64 | $18.83 | $18.83 | 40,317 |
| 2024-08-08 | $18.41 | $19.22 | $18.41 | $19.22 | $19.22 | 8,859 |
| 2024-08-07 | $18.34 | $18.34 | $17.90 | $18.25 | $18.25 | 9,388 |
| 2024-08-06 | $17.85 | $18.10 | $17.70 | $18.10 | $18.10 | 8,469 |
| 2024-08-05 | $17.99 | $18.31 | $17.26 | $18.00 | $18.00 | 32,840 |
| 2024-08-02 | $18.75 | $18.83 | $18.30 | $18.70 | $18.70 | 32,507 |
| 2024-08-01 | $19.47 | $19.47 | $18.64 | $19.10 | $19.10 | 22,554 |
| 2024-07-31 | $19.54 | $19.70 | $19.16 | $19.33 | $19.33 | 27,924 |
| 2024-07-30 | $19.71 | $19.80 | $18.79 | $19.42 | $19.42 | 47,812 |
| 2024-07-29 | $19.80 | $19.95 | $19.43 | $19.43 | $19.43 | 5,310 |
| 2024-07-26 | $20.53 | $20.53 | $19.71 | $20.00 | $20.00 | 15,648 |
| 2024-07-25 | $18.92 | $20.50 | $18.92 | $20.00 | $20.00 | 43,314 |
| 2024-07-24 | $18.97 | $19.44 | $18.61 | $18.89 | $18.89 | 18,640 |
| 2024-07-23 | $18.90 | $19.21 | $18.58 | $18.85 | $18.85 | 38,772 |
| 2024-07-22 | $17.79 | $19.71 | $17.79 | $19.00 | $19.00 | 32,615 |
| 2024-07-19 | $19.03 | $19.25 | $18.23 | $18.46 | $18.46 | 14,032 |
| 2024-07-18 | $19.50 | $19.99 | $18.86 | $18.86 | $18.86 | 13,198 |
| 2024-07-17 | $18.97 | $19.90 | $18.67 | $19.55 | $19.55 | 117,995 |
| 2024-07-16 | $19.43 | $20.00 | $18.91 | $19.64 | $19.64 | 42,112 |
| 2024-07-15 | $17.50 | $19.43 | $17.34 | $19.43 | $19.43 | 53,648 |
| 2024-07-12 | $17.23 | $17.70 | $17.05 | $17.63 | $17.63 | 31,787 |
| 2024-07-11 | $16.38 | $17.23 | $16.37 | $17.02 | $17.02 | 25,579 |
| 2024-07-10 | $16.42 | $16.91 | $16.03 | $16.58 | $16.58 | 10,262 |
| 2024-07-09 | $16.94 | $16.94 | $16.28 | $16.40 | $16.40 | 12,705 |
| 2024-07-08 | $16.77 | $17.03 | $16.39 | $16.83 | $16.83 | 20,283 |
| 2024-07-05 | $17.01 | $17.34 | $16.49 | $16.50 | $16.50 | 25,881 |
| 2024-07-03 | $16.66 | $17.34 | $16.51 | $17.34 | $17.34 | 12,251 |
| 2024-07-02 | $16.75 | $17.15 | $16.69 | $16.86 | $16.86 | 15,380 |
| 2024-07-01 | $17.00 | $17.29 | $16.73 | $16.73 | $16.73 | 14,970 |
| 2024-06-28 | $17.55 | $17.63 | $16.71 | $17.44 | $17.44 | 119,360 |
| 2024-06-27 | $16.89 | $17.56 | $16.74 | $17.56 | $17.31 | 14,549 |
| 2024-06-26 | $16.85 | $17.25 | $16.70 | $16.71 | $16.47 | 27,572 |
| 2024-06-25 | $16.56 | $17.14 | $16.56 | $16.85 | $16.61 | 10,038 |
| 2024-06-24 | $16.47 | $16.76 | $16.47 | $16.68 | $16.44 | 3,950 |
| 2024-06-21 | $16.94 | $17.25 | $16.45 | $16.45 | $16.22 | 37,215 |
| 2024-06-20 | $16.47 | $17.00 | $16.47 | $17.00 | $16.76 | 5,576 |
| 2024-06-18 | $16.53 | $17.24 | $16.42 | $16.47 | $16.24 | 28,324 |
| 2024-06-17 | $16.31 | $17.07 | $16.31 | $17.07 | $16.83 | 6,864 |
| 2024-06-14 | $16.80 | $16.86 | $16.41 | $16.46 | $16.23 | 11,532 |
| 2024-06-13 | $17.06 | $17.06 | $17.06 | $17.06 | $16.82 | 4,670 |
| 2024-06-12 | $17.25 | $17.25 | $16.71 | $16.94 | $16.70 | 12,287 |
| 2024-06-11 | $16.66 | $16.83 | $16.30 | $16.83 | $16.59 | 19,863 |
| 2024-06-10 | $16.61 | $16.87 | $16.61 | $16.80 | $16.56 | 9,056 |
| 2024-06-07 | $16.80 | $16.93 | $16.62 | $16.62 | $16.39 | 8,735 |
| 2024-06-06 | $16.85 | $17.06 | $16.80 | $16.94 | $16.70 | 10,590 |
| 2024-06-05 | $16.96 | $17.20 | $16.90 | $17.20 | $16.96 | 10,410 |
| 2024-06-04 | $17.00 | $17.12 | $17.00 | $17.12 | $16.88 | 5,747 |
| 2024-06-03 | $17.49 | $17.49 | $16.93 | $16.93 | $16.69 | 3,364 |
| 2024-05-31 | $17.45 | $17.60 | $17.19 | $17.24 | $17.24 | 8,601 |
| 2024-05-30 | $16.81 | $17.40 | $16.80 | $17.40 | $17.40 | 6,547 |
| 2024-05-29 | $17.01 | $17.40 | $16.80 | $16.80 | $16.80 | 13,593 |
| 2024-05-28 | $17.23 | $17.47 | $17.03 | $17.11 | $17.11 | 7,960 |
| 2024-05-24 | $17.00 | $17.25 | $17.00 | $17.16 | $17.16 | 11,573 |
| 2024-05-23 | $17.23 | $17.24 | $17.00 | $17.00 | $17.00 | 17,080 |
| 2024-05-22 | $17.46 | $17.46 | $17.01 | $17.03 | $17.03 | 8,212 |
| 2024-05-21 | $17.15 | $17.45 | $17.15 | $17.45 | $17.45 | 3,299 |
| 2024-05-20 | $17.14 | $17.14 | $16.82 | $16.93 | $16.93 | 7,752 |
| 2024-05-17 | $17.47 | $17.47 | $17.13 | $17.25 | $17.25 | 7,975 |
| 2024-05-16 | $17.02 | $17.34 | $17.02 | $17.34 | $17.34 | 11,894 |
| 2024-05-15 | $17.55 | $17.70 | $17.16 | $17.16 | $17.16 | 8,266 |
| 2024-05-14 | $16.91 | $17.24 | $16.91 | $17.17 | $17.17 | 8,598 |
| 2024-05-13 | $17.03 | $17.10 | $15.83 | $16.50 | $16.50 | 47,364 |
| 2024-05-10 | $17.72 | $17.72 | $17.01 | $17.01 | $17.01 | 10,704 |
| 2024-05-09 | $17.43 | $17.69 | $17.43 | $17.69 | $17.69 | 6,587 |
| 2024-05-08 | $17.74 | $17.74 | $17.34 | $17.34 | $17.34 | 4,619 |
| 2024-05-07 | $17.80 | $17.82 | $17.64 | $17.64 | $17.64 | 8,342 |
| 2024-05-06 | $17.49 | $17.82 | $17.49 | $17.77 | $17.77 | 8,849 |
| 2024-05-03 | $17.42 | $17.47 | $17.33 | $17.43 | $17.43 | 5,898 |
| 2024-05-02 | $17.00 | $17.48 | $17.00 | $17.12 | $17.12 | 14,924 |
| 2024-05-01 | $16.74 | $17.41 | $16.44 | $17.02 | $17.02 | 21,414 |
| 2024-04-30 | $17.18 | $17.48 | $16.52 | $16.52 | $16.52 | 13,440 |
| 2024-04-29 | $17.48 | $17.48 | $16.95 | $17.37 | $17.37 | 14,344 |
| 2024-04-26 | $17.25 | $17.50 | $17.25 | $17.36 | $17.36 | 11,593 |
| 2024-04-25 | $17.19 | $17.50 | $16.82 | $17.00 | $17.00 | 18,576 |
| 2024-04-24 | $17.00 | $17.22 | $16.90 | $17.00 | $17.00 | 14,313 |
| 2024-04-23 | $17.17 | $17.20 | $16.43 | $17.19 | $17.19 | 23,701 |
| 2024-04-22 | $17.18 | $17.43 | $17.18 | $17.18 | $17.18 | 6,507 |
| 2024-04-19 | $16.64 | $17.40 | $16.64 | $17.35 | $17.35 | 6,641 |
| 2024-04-18 | $16.28 | $17.25 | $16.25 | $16.81 | $16.81 | 21,479 |
| 2024-04-17 | $16.63 | $16.63 | $16.25 | $16.30 | $16.30 | 4,398 |
| 2024-04-16 | $15.00 | $16.34 | $15.00 | $16.26 | $16.26 | 11,763 |
| 2024-04-15 | $15.48 | $15.54 | $15.00 | $15.51 | $15.51 | 12,114 |
| 2024-04-12 | $16.80 | $17.50 | $15.50 | $15.55 | $15.55 | 11,739 |
| 2024-04-11 | $16.08 | $16.77 | $16.08 | $16.77 | $16.77 | 9,869 |
| 2024-04-10 | $16.62 | $17.50 | $16.00 | $16.36 | $16.36 | 13,750 |
| 2024-04-09 | $16.78 | $17.40 | $16.78 | $17.14 | $17.14 | 2,862 |
| 2024-04-08 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 3,595 |
| 2024-04-05 | $17.80 | $17.80 | $16.93 | $16.93 | $16.93 | 5,297 |
| 2024-04-04 | $18.00 | $18.00 | $17.08 | $17.09 | $17.09 | 15,124 |
| 2024-04-03 | $17.23 | $17.94 | $17.23 | $17.76 | $17.76 | 9,134 |
| 2024-04-02 | $15.72 | $17.54 | $15.72 | $17.46 | $17.46 | 22,356 |
| 2024-04-01 | $17.44 | $17.46 | $17.07 | $17.32 | $17.32 | 8,089 |
| 2024-03-28 | $18.09 | $18.09 | $17.31 | $17.92 | $17.92 | 9,048 |
| 2024-03-27 | $18.14 | $18.14 | $17.70 | $18.10 | $18.10 | 11,085 |
| 2024-03-26 | $18.14 | $18.14 | $17.54 | $17.80 | $17.80 | 6,458 |
| 2024-03-25 | $17.40 | $18.14 | $17.13 | $18.14 | $18.14 | 11,579 |
| 2024-03-22 | $18.50 | $18.62 | $17.48 | $17.48 | $17.48 | 18,692 |
| 2024-03-21 | $17.33 | $18.49 | $17.33 | $18.36 | $18.36 | 17,253 |
| 2024-03-20 | $18.43 | $18.43 | $17.58 | $18.20 | $18.20 | 14,233 |
| 2024-03-19 | $18.37 | $18.37 | $17.63 | $17.63 | $17.63 | 8,911 |
| 2024-03-18 | $18.48 | $18.73 | $17.75 | $17.75 | $17.75 | 12,906 |
| 2024-03-15 | $17.15 | $18.56 | $17.15 | $18.50 | $18.50 | 46,073 |
| 2024-03-14 | $17.79 | $17.79 | $16.65 | $17.69 | $17.69 | 50,854 |
| 2024-03-13 | $17.68 | $18.09 | $17.68 | $18.09 | $18.09 | 14,192 |
| 2024-03-12 | $18.06 | $18.06 | $17.22 | $17.60 | $17.60 | 7,995 |
| 2024-03-11 | $17.66 | $18.04 | $17.48 | $17.66 | $17.66 | 8,857 |
| 2024-03-08 | $17.99 | $18.09 | $17.52 | $17.95 | $17.95 | 11,931 |
| 2024-03-07 | $17.75 | $18.29 | $17.67 | $17.82 | $17.82 | 19,345 |
| 2024-03-06 | $17.55 | $17.79 | $17.50 | $17.79 | $17.79 | 6,404 |
| 2024-03-05 | $17.47 | $17.92 | $17.47 | $17.52 | $17.52 | 5,762 |
| 2024-03-04 | $17.52 | $17.88 | $17.46 | $17.46 | $17.46 | 6,608 |
| 2024-03-01 | $17.54 | $17.82 | $17.54 | $17.71 | $17.71 | 10,560 |
| 2024-02-29 | $18.08 | $18.08 | $17.03 | $17.50 | $17.50 | 15,575 |
| 2024-02-28 | $17.64 | $18.44 | $17.44 | $17.55 | $17.55 | 19,299 |
| 2024-02-27 | $18.31 | $18.40 | $17.90 | $17.90 | $17.90 | 5,790 |
| 2024-02-26 | $17.87 | $18.40 | $17.74 | $17.84 | $17.84 | 15,412 |
| 2024-02-23 | $17.65 | $18.31 | $17.65 | $18.02 | $18.02 | 6,447 |
| 2024-02-22 | $17.35 | $17.93 | $16.94 | $17.91 | $17.91 | 46,531 |
| 2024-02-21 | $17.29 | $17.58 | $16.92 | $17.50 | $17.50 | 13,703 |
| 2024-02-20 | $18.34 | $18.60 | $17.53 | $17.62 | $17.62 | 11,092 |
| 2024-02-16 | $18.90 | $19.29 | $18.57 | $18.66 | $18.66 | 14,946 |
| 2024-02-15 | $18.58 | $19.24 | $17.97 | $18.89 | $18.89 | 26,734 |
| 2024-02-14 | $18.00 | $18.50 | $17.96 | $18.47 | $18.47 | 13,721 |
| 2024-02-13 | $18.38 | $18.38 | $17.21 | $17.83 | $17.83 | 56,409 |
| 2024-02-12 | $18.75 | $19.25 | $18.40 | $18.56 | $18.56 | 32,120 |
| 2024-02-09 | $18.00 | $18.99 | $17.75 | $18.74 | $18.74 | 33,740 |
| 2024-02-08 | $17.29 | $17.91 | $17.02 | $17.26 | $17.26 | 14,042 |
| 2024-02-07 | $17.63 | $17.95 | $16.88 | $17.12 | $17.12 | 17,110 |
| 2024-02-06 | $17.49 | $18.10 | $16.61 | $17.55 | $17.55 | 29,236 |
| 2024-02-05 | $17.55 | $17.91 | $17.22 | $17.68 | $17.68 | 22,652 |
| 2024-02-02 | $17.82 | $18.16 | $17.50 | $17.60 | $17.60 | 27,473 |
| 2024-02-01 | $18.50 | $18.90 | $18.20 | $18.26 | $18.26 | 21,623 |
| 2024-01-31 | $19.31 | $19.82 | $19.00 | $19.00 | $19.00 | 24,746 |
| 2024-01-30 | $20.78 | $20.92 | $19.75 | $19.79 | $19.79 | 17,415 |
| 2024-01-29 | $19.81 | $21.37 | $19.81 | $21.37 | $21.37 | 45,318 |
| 2024-01-26 | $20.52 | $20.52 | $19.79 | $19.95 | $19.95 | 13,209 |
| 2024-01-25 | $20.53 | $20.90 | $19.53 | $20.21 | $20.21 | 22,959 |
| 2024-01-24 | $20.41 | $20.50 | $20.14 | $20.14 | $20.14 | 8,770 |
| 2024-01-23 | $21.13 | $21.13 | $19.58 | $20.38 | $20.38 | 15,566 |
| 2024-01-22 | $20.38 | $20.71 | $20.38 | $20.71 | $20.71 | 10,913 |
| 2024-01-19 | $20.85 | $20.85 | $19.85 | $20.20 | $20.20 | 23,809 |
| 2024-01-18 | $19.65 | $20.46 | $19.65 | $20.46 | $20.46 | 9,758 |
| 2024-01-17 | $19.63 | $19.98 | $19.26 | $19.51 | $19.51 | 15,640 |
| 2024-01-16 | $20.88 | $21.29 | $20.35 | $20.35 | $20.35 | 14,385 |
| 2024-01-12 | $21.11 | $21.65 | $20.54 | $21.18 | $21.18 | 9,703 |
| 2024-01-11 | $21.00 | $21.00 | $20.11 | $20.48 | $20.48 | 14,467 |
| 2024-01-10 | $20.68 | $21.23 | $20.12 | $21.10 | $21.10 | 18,287 |
| 2024-01-09 | $22.04 | $22.04 | $20.85 | $20.85 | $20.85 | 10,014 |
| 2024-01-08 | $23.49 | $23.49 | $22.01 | $22.59 | $22.59 | 18,727 |
| 2024-01-05 | $22.54 | $24.04 | $22.39 | $22.89 | $22.89 | 40,597 |
| 2024-01-04 | $21.39 | $22.98 | $20.63 | $22.52 | $22.52 | 36,085 |
| 2024-01-03 | $20.53 | $22.17 | $19.73 | $21.00 | $21.00 | 35,943 |
| 2024-01-02 | $22.56 | $22.56 | $20.34 | $20.39 | $20.39 | 12,833 |
| 2023-12-29 | $23.81 | $23.97 | $22.40 | $22.56 | $22.56 | 18,992 |
| 2023-12-28 | $24.28 | $24.47 | $24.05 | $24.24 | $24.24 | 17,360 |
| 2023-12-27 | $24.00 | $24.49 | $23.96 | $24.49 | $24.49 | 18,875 |
| 2023-12-26 | $24.15 | $24.50 | $23.62 | $23.87 | $23.87 | 25,977 |
| 2023-12-22 | $23.96 | $24.11 | $23.50 | $23.98 | $23.98 | 16,447 |
| 2023-12-21 | $23.59 | $23.98 | $23.50 | $23.50 | $23.50 | 17,618 |
| 2023-12-20 | $23.66 | $24.84 | $22.62 | $23.70 | $23.70 | 49,938 |
| 2023-12-19 | $22.50 | $24.00 | $22.35 | $23.66 | $23.66 | 31,272 |
| 2023-12-18 | $22.27 | $22.41 | $21.50 | $22.38 | $22.38 | 25,470 |
| 2023-12-15 | $21.00 | $23.47 | $20.53 | $22.50 | $22.50 | 135,783 |
| 2023-12-14 | $19.76 | $20.98 | $19.54 | $20.67 | $20.67 | 26,934 |
| 2023-12-13 | $19.83 | $20.54 | $19.31 | $19.73 | $19.73 | 41,669 |
| 2023-12-12 | $19.78 | $19.99 | $18.96 | $19.33 | $19.33 | 15,711 |
| 2023-12-11 | $20.00 | $20.00 | $19.01 | $19.51 | $19.51 | 40,467 |
| 2023-12-08 | $20.58 | $20.58 | $19.55 | $19.86 | $19.86 | 11,575 |
| 2023-12-07 | $19.28 | $19.97 | $19.28 | $19.89 | $19.89 | 16,080 |
| 2023-12-06 | $18.04 | $19.46 | $18.04 | $19.09 | $19.09 | 22,117 |
| 2023-12-05 | $18.63 | $18.76 | $17.80 | $18.27 | $18.27 | 29,550 |
| 2023-12-04 | $20.57 | $21.05 | $18.55 | $18.80 | $18.80 | 38,446 |
| 2023-12-01 | $19.51 | $21.01 | $19.51 | $20.68 | $20.68 | 35,461 |
| 2023-11-30 | $19.70 | $19.75 | $19.35 | $19.75 | $19.75 | 8,318 |
| 2023-11-29 | $19.20 | $19.52 | $18.75 | $19.52 | $19.52 | 17,145 |
| 2023-11-28 | $18.81 | $18.89 | $18.60 | $18.60 | $18.60 | 6,059 |
| 2023-11-27 | $18.50 | $19.00 | $18.50 | $19.00 | $19.00 | 10,689 |
| 2023-11-24 | $19.00 | $19.00 | $18.60 | $18.75 | $18.75 | 4,504 |
| 2023-11-22 | $18.78 | $18.90 | $18.78 | $18.90 | $18.90 | 2,877 |
| 2023-11-21 | $18.92 | $19.19 | $18.28 | $18.28 | $18.28 | 7,831 |
| 2023-11-20 | $18.96 | $19.19 | $18.47 | $19.16 | $19.16 | 5,113 |
| 2023-11-17 | $18.91 | $19.18 | $18.81 | $19.10 | $19.10 | 20,747 |
| 2023-11-16 | $18.56 | $19.25 | $18.56 | $18.66 | $18.66 | 10,394 |
| 2023-11-15 | $21.00 | $21.00 | $19.20 | $19.27 | $19.27 | 17,072 |
| 2023-11-14 | $18.60 | $21.56 | $17.84 | $21.56 | $21.56 | 40,655 |
| 2023-11-13 | $17.73 | $18.50 | $17.73 | $18.23 | $18.23 | 10,702 |
| 2023-11-10 | $18.11 | $18.40 | $17.86 | $18.12 | $18.12 | 12,073 |
| 2023-11-09 | $18.31 | $18.31 | $18.11 | $18.11 | $18.11 | 5,601 |
| 2023-11-08 | $18.40 | $18.40 | $17.85 | $18.20 | $18.20 | 8,180 |
| 2023-11-07 | $18.24 | $18.40 | $18.24 | $18.40 | $18.40 | 11,000 |
| 2023-11-06 | $18.41 | $18.85 | $18.19 | $18.23 | $18.23 | 9,508 |
| 2023-11-03 | $17.48 | $18.48 | $16.02 | $18.48 | $18.48 | 25,873 |
| 2023-11-02 | $17.86 | $17.89 | $16.52 | $17.48 | $17.48 | 19,359 |
| 2023-11-01 | $18.64 | $18.64 | $17.85 | $17.85 | $17.85 | 11,673 |
| 2023-10-31 | $18.27 | $18.74 | $18.27 | $18.38 | $18.38 | 9,373 |
| 2023-10-30 | $17.67 | $18.50 | $17.14 | $18.50 | $18.50 | 10,949 |
| 2023-10-27 | $17.20 | $17.68 | $16.80 | $17.34 | $17.34 | 11,269 |
| 2023-10-26 | $15.91 | $17.34 | $15.91 | $17.09 | $17.09 | 15,633 |
| 2023-10-25 | $15.16 | $16.45 | $14.38 | $15.80 | $15.80 | 31,392 |
| 2023-10-24 | $15.84 | $16.00 | $15.44 | $15.75 | $15.75 | 8,487 |
| 2023-10-23 | $16.92 | $16.99 | $15.42 | $15.65 | $15.65 | 27,135 |
| 2023-10-20 | $17.64 | $17.64 | $16.92 | $16.92 | $16.92 | 15,834 |
| 2023-10-19 | $17.00 | $17.74 | $16.90 | $17.45 | $17.45 | 15,880 |
| 2023-10-18 | $18.26 | $18.26 | $17.08 | $17.82 | $17.82 | 8,833 |
| 2023-10-17 | $18.07 | $18.97 | $18.07 | $18.36 | $18.36 | 21,500 |
| 2023-10-16 | $18.02 | $18.39 | $18.02 | $18.15 | $18.15 | 16,324 |
| 2023-10-13 | $17.97 | $18.00 | $17.46 | $18.00 | $18.00 | 6,130 |
| 2023-10-12 | $18.07 | $18.13 | $17.98 | $18.04 | $18.04 | 6,367 |
| 2023-10-11 | $17.72 | $18.28 | $17.72 | $18.03 | $18.03 | 6,697 |
| 2023-10-10 | $17.96 | $18.16 | $17.94 | $17.99 | $17.99 | 12,722 |
| 2023-10-09 | $17.70 | $18.03 | $17.70 | $17.72 | $17.72 | 7,782 |
| 2023-10-06 | $17.76 | $18.20 | $17.72 | $18.05 | $18.05 | 14,035 |
| 2023-10-05 | $17.95 | $18.20 | $17.81 | $18.20 | $18.20 | 27,164 |
| 2023-10-04 | $17.56 | $18.40 | $17.49 | $17.89 | $17.89 | 13,075 |
| 2023-10-03 | $17.01 | $17.98 | $17.01 | $17.79 | $17.79 | 13,538 |
| 2023-10-02 | $17.91 | $18.09 | $17.52 | $17.52 | $17.52 | 30,331 |
| 2023-09-29 | $17.80 | $18.39 | $17.62 | $17.85 | $17.85 | 20,311 |
| 2023-09-28 | $18.23 | $18.99 | $17.61 | $17.61 | $17.61 | 11,791 |
| 2023-09-27 | $18.21 | $18.60 | $17.91 | $18.10 | $18.10 | 29,934 |
| 2023-09-26 | $18.01 | $18.19 | $17.89 | $17.89 | $17.89 | 15,774 |
| 2023-09-25 | $18.03 | $18.40 | $17.89 | $18.05 | $18.05 | 20,421 |
| 2023-09-22 | $17.14 | $18.20 | $16.95 | $18.04 | $18.04 | 30,180 |
| 2023-09-21 | $17.87 | $18.49 | $16.82 | $17.22 | $17.22 | 29,650 |
| 2023-09-20 | $17.84 | $18.48 | $17.84 | $18.00 | $18.00 | 11,544 |
| 2023-09-19 | $18.47 | $18.47 | $17.55 | $17.88 | $17.88 | 24,596 |
| 2023-09-18 | $18.14 | $18.49 | $17.97 | $18.33 | $18.33 | 14,339 |
| 2023-09-15 | $18.10 | $18.50 | $17.66 | $18.24 | $18.24 | 59,458 |
| 2023-09-14 | $18.00 | $18.25 | $17.88 | $18.20 | $18.20 | 8,735 |
| 2023-09-13 | $17.70 | $18.38 | $17.37 | $17.83 | $17.83 | 15,183 |
| 2023-09-12 | $18.25 | $18.33 | $17.33 | $17.60 | $17.60 | 8,203 |
| 2023-09-11 | $17.50 | $18.39 | $17.50 | $18.16 | $18.16 | 24,596 |
| 2023-09-08 | $17.50 | $17.83 | $17.30 | $17.51 | $17.51 | 18,091 |
| 2023-09-07 | $17.73 | $17.98 | $17.50 | $17.53 | $17.53 | 39,081 |
| 2023-09-06 | $17.85 | $17.86 | $17.50 | $17.66 | $17.66 | 11,102 |
| 2023-09-05 | $17.94 | $18.34 | $17.89 | $18.31 | $18.31 | 10,652 |
| 2023-09-01 | $17.68 | $18.22 | $17.68 | $18.20 | $18.20 | 11,529 |
| 2023-08-31 | $18.42 | $18.97 | $17.48 | $17.67 | $17.67 | 11,272 |
| 2023-08-30 | $18.41 | $18.50 | $18.40 | $18.43 | $18.43 | 6,070 |
| 2023-08-29 | $19.00 | $19.00 | $18.30 | $18.59 | $18.59 | 14,096 |
| 2023-08-28 | $18.74 | $19.03 | $18.62 | $18.62 | $18.62 | 3,999 |
| 2023-08-25 | $18.07 | $18.68 | $18.04 | $18.68 | $18.68 | 4,812 |
| 2023-08-24 | $18.31 | $18.92 | $17.36 | $18.44 | $18.44 | 12,311 |
| 2023-08-23 | $17.62 | $18.49 | $17.25 | $18.44 | $18.44 | 18,300 |
| 2023-08-22 | $18.23 | $18.25 | $17.60 | $17.90 | $17.90 | 24,443 |
| 2023-08-21 | $17.75 | $18.54 | $17.72 | $18.21 | $18.21 | 14,250 |
| 2023-08-18 | $18.21 | $18.54 | $17.66 | $17.66 | $17.66 | 45,265 |
| 2023-08-17 | $17.87 | $18.66 | $17.80 | $18.54 | $18.54 | 21,737 |
| 2023-08-16 | $19.06 | $19.27 | $17.85 | $17.87 | $17.87 | 20,418 |
| 2023-08-15 | $18.80 | $19.55 | $18.56 | $19.00 | $19.00 | 10,363 |
| 2023-08-14 | $18.99 | $19.25 | $18.89 | $18.89 | $18.89 | 5,529 |
| 2023-08-11 | $19.71 | $19.71 | $19.20 | $19.50 | $19.50 | 7,486 |
| 2023-08-10 | $19.74 | $19.93 | $19.04 | $19.79 | $19.79 | 10,655 |
| 2023-08-09 | $19.91 | $20.22 | $19.29 | $19.55 | $19.55 | 8,171 |
| 2023-08-08 | $19.75 | $20.20 | $19.22 | $19.97 | $19.97 | 13,047 |
| 2023-08-07 | $19.70 | $20.00 | $19.70 | $19.85 | $19.85 | 4,197 |
| 2023-08-04 | $19.75 | $19.96 | $19.65 | $19.71 | $19.71 | 6,432 |
| 2023-08-03 | $19.00 | $19.84 | $19.00 | $19.53 | $19.53 | 8,073 |
| 2023-08-02 | $18.91 | $19.28 | $18.91 | $19.23 | $19.23 | 6,107 |
| 2023-08-01 | $19.00 | $19.14 | $18.81 | $19.11 | $19.11 | 10,877 |
| 2023-07-31 | $19.39 | $19.58 | $18.69 | $19.00 | $19.00 | 15,790 |
| 2023-07-28 | $19.33 | $19.95 | $19.31 | $19.35 | $19.35 | 12,358 |
| 2023-07-27 | $19.32 | $19.40 | $18.91 | $18.97 | $18.97 | 20,602 |
| 2023-07-26 | $19.41 | $19.84 | $18.90 | $19.11 | $19.11 | 16,030 |
| 2023-07-25 | $19.50 | $19.65 | $18.82 | $19.19 | $19.19 | 21,624 |
| 2023-07-24 | $19.92 | $20.17 | $19.33 | $19.52 | $19.52 | 12,838 |
| 2023-07-21 | $20.00 | $20.61 | $19.97 | $20.39 | $20.39 | 18,529 |
| 2023-07-20 | $19.48 | $20.00 | $19.43 | $20.00 | $20.00 | 23,784 |
| 2023-07-19 | $19.90 | $20.41 | $19.16 | $19.35 | $19.35 | 48,310 |
| 2023-07-18 | $19.42 | $20.60 | $19.31 | $20.60 | $20.60 | 19,752 |
| 2023-07-17 | $18.85 | $19.85 | $18.80 | $19.50 | $19.50 | 8,329 |
| 2023-07-14 | $20.20 | $20.35 | $19.22 | $19.26 | $19.26 | 10,689 |
| 2023-07-13 | $19.69 | $20.89 | $19.69 | $20.89 | $20.89 | 23,589 |
| 2023-07-12 | $19.85 | $19.85 | $19.49 | $19.68 | $19.68 | 11,542 |
| 2023-07-11 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 2,591 |
| 2023-07-10 | $19.47 | $19.76 | $19.21 | $19.31 | $19.31 | 5,958 |
| 2023-07-07 | $19.91 | $19.99 | $18.33 | $19.57 | $19.57 | 31,100 |
| 2023-07-06 | $19.12 | $19.89 | $18.09 | $18.88 | $18.88 | 12,150 |
| 2023-07-05 | $20.60 | $20.60 | $18.81 | $19.04 | $19.04 | 14,202 |
| 2023-07-03 | $20.08 | $21.44 | $20.08 | $20.90 | $20.90 | 4,111 |
| 2023-06-30 | $20.25 | $20.70 | $19.78 | $20.09 | $20.09 | 19,195 |
| 2023-06-29 | $19.81 | $20.40 | $19.41 | $20.20 | $20.20 | 8,353 |
| 2023-06-28 | $19.90 | $20.13 | $19.55 | $19.73 | $19.73 | 15,216 |
| 2023-06-27 | $20.94 | $21.16 | $19.67 | $19.67 | $19.67 | 16,681 |
| 2023-06-26 | $19.95 | $21.28 | $19.95 | $20.93 | $20.93 | 21,643 |
| 2023-06-23 | $19.91 | $20.98 | $19.50 | $20.30 | $20.30 | 122,009 |
| 2023-06-22 | $20.66 | $20.70 | $20.19 | $20.32 | $20.32 | 11,427 |
| 2023-06-21 | $20.87 | $21.28 | $20.50 | $20.50 | $20.50 | 16,169 |
| 2023-06-20 | $21.18 | $21.32 | $20.44 | $20.63 | $20.63 | 17,829 |
| 2023-06-16 | $21.80 | $22.20 | $20.89 | $21.23 | $21.23 | 32,367 |
| 2023-06-15 | $21.01 | $21.69 | $19.72 | $21.41 | $21.41 | 13,977 |
| 2023-06-14 | $20.90 | $20.90 | $19.82 | $20.40 | $20.40 | 18,505 |
| 2023-06-13 | $21.24 | $21.50 | $19.62 | $20.13 | $20.13 | 27,875 |
| 2023-06-12 | $22.08 | $22.99 | $21.14 | $21.17 | $21.17 | 21,868 |
| 2023-06-09 | $22.70 | $22.70 | $21.43 | $21.82 | $21.82 | 15,507 |
| 2023-06-08 | $22.59 | $22.65 | $22.00 | $22.47 | $22.47 | 16,662 |
| 2023-06-07 | $22.94 | $23.49 | $22.28 | $22.65 | $22.65 | 44,741 |
| 2023-06-06 | $21.33 | $22.85 | $21.33 | $22.73 | $22.73 | 18,277 |
| 2023-06-05 | $22.22 | $22.22 | $21.07 | $21.21 | $21.21 | 19,806 |
| 2023-06-02 | $21.06 | $22.33 | $20.70 | $22.33 | $22.33 | 30,756 |
| 2023-06-01 | $20.31 | $20.83 | $20.31 | $20.71 | $20.71 | 10,968 |
| 2023-05-31 | $21.72 | $21.72 | $20.12 | $20.38 | $20.38 | 22,887 |
| 2023-05-30 | $22.01 | $22.05 | $21.12 | $21.22 | $21.22 | 19,020 |
| 2023-05-26 | $20.84 | $22.14 | $20.84 | $22.05 | $22.05 | 15,996 |
| 2023-05-25 | $21.16 | $21.39 | $19.25 | $21.27 | $21.27 | 10,769 |
| 2023-05-24 | $20.85 | $21.38 | $20.47 | $21.12 | $21.12 | 24,773 |
| 2023-05-23 | $20.00 | $21.23 | $19.39 | $21.19 | $21.19 | 30,099 |
| 2023-05-22 | $19.07 | $20.00 | $18.41 | $19.98 | $19.98 | 15,999 |
| 2023-05-19 | $19.11 | $19.11 | $18.71 | $18.75 | $18.75 | 9,093 |
| 2023-05-18 | $18.49 | $18.88 | $18.23 | $18.78 | $18.78 | 16,999 |
| 2023-05-17 | $16.94 | $18.73 | $16.94 | $18.39 | $18.39 | 18,890 |
| 2023-05-16 | $17.70 | $17.84 | $17.43 | $17.46 | $17.46 | 6,414 |
| 2023-05-15 | $17.45 | $17.59 | $17.45 | $17.46 | $17.46 | 6,561 |
| 2023-05-12 | $17.23 | $17.71 | $17.01 | $17.54 | $17.54 | 19,482 |
| 2023-05-11 | $17.06 | $17.41 | $16.89 | $17.19 | $17.19 | 9,661 |
| 2023-05-10 | $17.50 | $17.50 | $16.85 | $17.29 | $17.29 | 10,234 |
| 2023-05-09 | $16.75 | $17.50 | $16.65 | $17.34 | $17.34 | 17,975 |
| 2023-05-08 | $17.03 | $17.16 | $16.60 | $16.90 | $16.90 | 7,554 |
| 2023-05-05 | $16.25 | $17.60 | $15.87 | $17.09 | $17.09 | 63,928 |
| 2023-05-04 | $16.50 | $16.88 | $15.16 | $16.23 | $16.23 | 55,021 |
| 2023-05-03 | $17.30 | $18.16 | $17.05 | $17.25 | $17.25 | 21,708 |
| 2023-05-02 | $17.57 | $17.57 | $16.68 | $16.91 | $16.91 | 18,120 |
| 2023-05-01 | $18.00 | $18.14 | $17.48 | $17.54 | $17.54 | 15,567 |
| 2023-04-28 | $18.19 | $18.50 | $17.82 | $18.22 | $18.22 | 8,948 |
| 2023-04-27 | $18.30 | $19.99 | $17.80 | $18.18 | $18.18 | 38,102 |
| 2023-04-26 | $17.46 | $18.40 | $17.38 | $18.29 | $18.29 | 25,194 |
| 2023-04-25 | $18.23 | $18.34 | $17.15 | $17.61 | $17.61 | 37,280 |
| 2023-04-24 | $18.89 | $19.28 | $18.21 | $18.44 | $18.44 | 45,223 |
| 2023-04-21 | $19.76 | $19.80 | $18.81 | $18.81 | $18.81 | 14,947 |
| 2023-04-20 | $20.46 | $20.46 | $19.70 | $20.05 | $20.05 | 8,655 |
| 2023-04-19 | $21.51 | $21.54 | $19.93 | $20.32 | $20.32 | 9,741 |
| 2023-04-18 | $22.00 | $22.00 | $21.33 | $21.78 | $21.78 | 9,788 |
| 2023-04-17 | $21.52 | $22.00 | $21.05 | $21.96 | $21.96 | 8,864 |
| 2023-04-14 | $21.71 | $21.83 | $21.31 | $21.64 | $21.64 | 27,066 |
| 2023-04-13 | $21.42 | $21.67 | $21.42 | $21.60 | $21.60 | 5,408 |
| 2023-04-12 | $21.50 | $21.85 | $21.50 | $21.50 | $21.50 | 5,815 |
| 2023-04-11 | $21.36 | $22.07 | $21.21 | $21.50 | $21.50 | 20,149 |
| 2023-04-10 | $21.00 | $21.65 | $21.00 | $21.42 | $21.42 | 14,314 |
| 2023-04-06 | $20.22 | $21.40 | $20.22 | $21.20 | $21.20 | 22,896 |
| 2023-04-05 | $20.50 | $20.71 | $19.97 | $20.58 | $20.58 | 14,272 |
| 2023-04-04 | $21.00 | $21.00 | $20.30 | $20.45 | $20.45 | 23,219 |
| 2023-04-03 | $21.59 | $21.66 | $21.00 | $21.21 | $21.21 | 35,972 |
| 2023-03-31 | $21.40 | $21.60 | $21.30 | $21.60 | $21.60 | 27,363 |
| 2023-03-30 | $21.50 | $21.60 | $21.30 | $21.30 | $21.30 | 11,684 |
| 2023-03-29 | $21.90 | $21.90 | $21.46 | $21.60 | $21.60 | 26,479 |
| 2023-03-28 | $21.50 | $22.12 | $21.11 | $21.85 | $21.85 | 18,577 |
| 2023-03-27 | $22.25 | $22.42 | $21.50 | $21.50 | $21.50 | 27,853 |
| 2023-03-24 | $21.38 | $22.69 | $21.30 | $22.46 | $22.46 | 13,349 |
| 2023-03-23 | $21.90 | $22.02 | $21.65 | $21.84 | $21.84 | 15,201 |
| 2023-03-22 | $22.61 | $22.61 | $21.57 | $21.60 | $21.60 | 14,664 |
| 2023-03-21 | $22.03 | $22.72 | $21.75 | $22.47 | $22.47 | 12,433 |
| 2023-03-20 | $23.08 | $24.40 | $21.45 | $21.51 | $21.51 | 21,381 |
| 2023-03-17 | $22.65 | $23.46 | $22.23 | $23.08 | $23.08 | 53,518 |
| 2023-03-16 | $22.00 | $23.70 | $21.00 | $23.10 | $23.10 | 45,150 |
| 2023-03-15 | $21.10 | $22.60 | $21.10 | $22.00 | $22.00 | 28,519 |
| 2023-03-14 | $22.28 | $22.85 | $20.76 | $21.94 | $21.94 | 47,991 |
| 2023-03-13 | $20.55 | $20.75 | $18.58 | $19.96 | $19.96 | 48,038 |
| 2023-03-10 | $22.83 | $23.09 | $20.85 | $21.24 | $21.24 | 22,292 |
| 2023-03-09 | $24.60 | $24.99 | $23.09 | $23.09 | $23.09 | 11,733 |
| 2023-03-08 | $25.52 | $25.52 | $25.07 | $25.07 | $25.07 | 3,455 |
| 2023-03-07 | $25.18 | $25.77 | $24.89 | $25.20 | $25.20 | 5,829 |
| 2023-03-06 | $25.25 | $25.86 | $24.61 | $24.89 | $24.89 | 15,675 |
| 2023-03-03 | $25.18 | $25.18 | $25.15 | $25.15 | $25.15 | 4,601 |
| 2023-03-02 | $25.68 | $25.70 | $25.00 | $25.40 | $25.40 | 4,495 |
| 2023-03-01 | $26.66 | $26.66 | $25.34 | $25.34 | $25.34 | 11,592 |
| 2023-02-28 | $25.93 | $27.00 | $25.53 | $26.61 | $26.61 | 17,622 |
| 2023-02-27 | $26.78 | $26.78 | $25.96 | $26.02 | $26.02 | 8,395 |
| 2023-02-24 | $26.85 | $27.03 | $26.12 | $26.43 | $26.43 | 10,472 |
| 2023-02-23 | $26.30 | $27.15 | $26.30 | $27.00 | $27.00 | 13,575 |
| 2023-02-22 | $25.15 | $26.46 | $25.15 | $26.28 | $26.28 | 18,388 |
| 2023-02-21 | $26.69 | $26.69 | $25.74 | $26.18 | $26.18 | 11,443 |
| 2023-02-17 | $26.99 | $26.99 | $26.31 | $26.81 | $26.81 | 9,236 |
| 2023-02-16 | $26.50 | $26.87 | $26.50 | $26.87 | $26.87 | 8,916 |
| 2023-02-15 | $26.29 | $27.00 | $26.27 | $26.59 | $26.59 | 11,469 |
| 2023-02-14 | $26.76 | $27.29 | $26.06 | $26.21 | $26.21 | 26,137 |
| 2023-02-13 | $26.73 | $27.06 | $26.28 | $27.06 | $27.06 | 21,415 |
| 2023-02-10 | $26.73 | $27.00 | $26.04 | $26.49 | $26.49 | 13,413 |
| 2023-02-09 | $27.39 | $27.39 | $26.32 | $26.56 | $26.56 | 15,015 |
| 2023-02-08 | $27.63 | $27.64 | $27.10 | $27.10 | $27.10 | 15,971 |
| 2023-02-07 | $27.51 | $27.99 | $26.91 | $27.45 | $27.45 | 22,994 |
| 2023-02-06 | $27.80 | $28.00 | $27.45 | $27.50 | $27.50 | 5,749 |
| 2023-02-03 | $27.47 | $28.19 | $26.74 | $27.70 | $27.70 | 21,088 |
| 2023-02-02 | $26.51 | $27.59 | $26.30 | $27.42 | $27.42 | 28,942 |
| 2023-02-01 | $25.00 | $26.84 | $25.00 | $26.60 | $26.60 | 36,569 |
| 2023-01-31 | $24.26 | $25.24 | $23.74 | $24.74 | $24.74 | 70,406 |
| 2023-01-30 | $25.09 | $25.09 | $24.26 | $24.26 | $24.26 | 11,188 |
| 2023-01-27 | $25.45 | $25.55 | $24.37 | $25.03 | $25.03 | 25,561 |
| 2023-01-26 | $25.55 | $26.38 | $25.00 | $25.64 | $25.64 | 18,329 |
| 2023-01-25 | $24.52 | $25.75 | $24.52 | $25.70 | $25.70 | 21,149 |
| 2023-01-24 | $25.32 | $25.55 | $24.50 | $25.08 | $25.08 | 25,074 |
| 2023-01-23 | $25.02 | $26.00 | $24.62 | $25.56 | $25.56 | 23,321 |
| 2023-01-20 | $25.00 | $26.10 | $24.66 | $24.90 | $24.90 | 25,936 |
| 2023-01-19 | $24.04 | $25.00 | $24.04 | $24.92 | $24.92 | 39,424 |
| 2023-01-18 | $23.99 | $25.00 | $23.99 | $24.49 | $24.49 | 21,905 |
| 2023-01-17 | $24.53 | $25.00 | $23.62 | $23.98 | $23.98 | 19,545 |
| 2023-01-13 | $24.87 | $25.05 | $24.30 | $24.78 | $24.78 | 7,574 |
| 2023-01-12 | $24.71 | $25.19 | $24.57 | $24.98 | $24.98 | 13,695 |
| 2023-01-11 | $24.76 | $24.99 | $24.20 | $24.56 | $24.56 | 10,115 |
| 2023-01-10 | $26.41 | $26.41 | $24.62 | $24.85 | $24.85 | 24,458 |
| 2023-01-09 | $26.77 | $26.80 | $26.01 | $26.41 | $26.41 | 13,455 |
| 2023-01-06 | $26.10 | $26.80 | $26.10 | $26.71 | $26.71 | 7,369 |
| 2023-01-05 | $26.77 | $27.67 | $25.93 | $26.16 | $26.16 | 8,416 |
| 2023-01-04 | $27.80 | $27.80 | $26.40 | $26.66 | $26.66 | 10,835 |
| 2023-01-03 | $28.76 | $28.76 | $27.30 | $27.40 | $27.40 | 12,036 |
| 2022-12-30 | $28.42 | $29.08 | $28.08 | $28.78 | $28.78 | 16,540 |
| 2022-12-29 | $28.88 | $28.88 | $27.50 | $28.58 | $28.58 | 20,207 |
| 2022-12-28 | $28.40 | $28.99 | $27.80 | $27.80 | $27.80 | 17,134 |
| 2022-12-27 | $29.40 | $29.40 | $28.50 | $28.50 | $28.50 | 7,470 |
| 2022-12-23 | $29.00 | $29.42 | $29.00 | $29.13 | $29.13 | 10,165 |
| 2022-12-22 | $29.15 | $29.52 | $28.16 | $28.58 | $28.58 | 21,202 |
| 2022-12-21 | $27.85 | $29.44 | $27.77 | $29.03 | $29.03 | 22,384 |
| 2022-12-20 | $27.24 | $27.81 | $27.24 | $27.55 | $27.55 | 4,815 |
| 2022-12-19 | $27.75 | $27.94 | $27.26 | $27.33 | $27.33 | 7,026 |
| 2022-12-16 | $27.17 | $28.27 | $27.10 | $28.00 | $28.00 | 85,824 |
| 2022-12-15 | $28.67 | $28.67 | $27.01 | $27.36 | $27.36 | 17,549 |
| 2022-12-14 | $28.69 | $28.98 | $28.55 | $28.70 | $28.70 | 17,294 |
| 2022-12-13 | $28.60 | $28.83 | $28.31 | $28.79 | $28.79 | 25,845 |
| 2022-12-12 | $28.29 | $28.68 | $27.87 | $28.36 | $28.36 | 15,653 |
| 2022-12-09 | $28.44 | $28.44 | $27.99 | $28.02 | $28.02 | 8,370 |
| 2022-12-08 | $28.67 | $28.67 | $27.98 | $28.48 | $28.48 | 7,343 |
| 2022-12-07 | $28.71 | $28.75 | $28.13 | $28.36 | $28.36 | 15,782 |
| 2022-12-06 | $28.65 | $28.99 | $27.60 | $28.74 | $28.74 | 16,484 |
| 2022-12-05 | $28.51 | $28.69 | $28.21 | $28.52 | $28.52 | 8,093 |
| 2022-12-02 | $28.73 | $28.76 | $28.21 | $28.64 | $28.64 | 7,620 |
| 2022-12-01 | $28.92 | $28.92 | $28.58 | $28.80 | $28.80 | 10,952 |
| 2022-11-30 | $28.63 | $29.00 | $28.25 | $28.96 | $28.96 | 15,290 |
| 2022-11-29 | $28.60 | $28.65 | $28.22 | $28.48 | $28.48 | 8,237 |
| 2022-11-28 | $28.71 | $28.85 | $27.94 | $28.44 | $28.44 | 12,781 |
| 2022-11-25 | $28.50 | $28.99 | $28.13 | $28.69 | $28.69 | 11,561 |
| 2022-11-23 | $28.76 | $28.99 | $28.47 | $28.76 | $28.76 | 14,446 |
| 2022-11-22 | $28.99 | $29.24 | $27.98 | $28.81 | $28.81 | 16,871 |
| 2022-11-21 | $28.56 | $28.88 | $28.20 | $28.87 | $28.87 | 8,123 |
| 2022-11-18 | $29.00 | $29.00 | $27.75 | $28.43 | $28.43 | 19,340 |
| 2022-11-17 | $28.45 | $28.98 | $26.65 | $28.73 | $28.73 | 29,458 |
| 2022-11-16 | $27.63 | $28.87 | $27.63 | $28.49 | $28.49 | 7,261 |
| 2022-11-15 | $29.00 | $29.00 | $27.93 | $28.15 | $28.15 | 16,862 |
| 2022-11-14 | $27.99 | $29.53 | $27.99 | $29.15 | $29.15 | 41,873 |
| 2022-11-11 | $28.97 | $28.98 | $27.73 | $27.99 | $27.99 | 8,779 |
| 2022-11-10 | $28.07 | $29.00 | $27.35 | $28.92 | $28.92 | 24,855 |
| 2022-11-09 | $28.30 | $28.30 | $26.76 | $27.61 | $27.61 | 9,557 |
| 2022-11-08 | $28.25 | $28.35 | $27.80 | $28.35 | $28.35 | 7,516 |
| 2022-11-07 | $29.04 | $29.49 | $27.82 | $28.08 | $28.08 | 43,775 |
| 2022-11-04 | $28.37 | $29.29 | $27.90 | $29.16 | $29.16 | 28,358 |
| 2022-11-03 | $28.11 | $28.58 | $27.68 | $28.24 | $28.24 | 7,550 |
| 2022-11-02 | $29.25 | $29.59 | $27.96 | $28.04 | $28.04 | 40,569 |
| 2022-11-01 | $29.14 | $29.91 | $27.98 | $29.65 | $29.65 | 30,034 |
| 2022-10-31 | $28.30 | $29.22 | $28.30 | $28.80 | $28.80 | 33,452 |
| 2022-10-28 | $28.18 | $29.00 | $27.77 | $29.00 | $29.00 | 51,447 |
| 2022-10-27 | $27.91 | $28.27 | $27.91 | $28.18 | $28.18 | 22,487 |
| 2022-10-26 | $27.83 | $28.48 | $27.60 | $27.87 | $27.87 | 50,483 |
| 2022-10-25 | $27.75 | $28.00 | $27.26 | $28.00 | $28.00 | 23,607 |
| 2022-10-24 | $27.58 | $27.95 | $27.51 | $27.89 | $27.89 | 25,646 |
| 2022-10-21 | $27.07 | $27.60 | $26.61 | $27.60 | $27.60 | 29,068 |
| 2022-10-20 | $27.40 | $27.40 | $26.55 | $27.03 | $27.03 | 8,851 |
| 2022-10-19 | $27.37 | $27.66 | $27.00 | $27.42 | $27.42 | 15,044 |
| 2022-10-18 | $26.74 | $27.50 | $26.74 | $27.50 | $27.50 | 41,587 |
| 2022-10-17 | $25.88 | $26.88 | $25.32 | $26.63 | $26.63 | 25,773 |
| 2022-10-14 | $25.94 | $26.00 | $25.48 | $25.77 | $25.77 | 9,986 |
| 2022-10-13 | $25.01 | $26.09 | $24.86 | $26.09 | $26.09 | 25,528 |
| 2022-10-12 | $25.02 | $25.50 | $25.00 | $25.22 | $25.22 | 12,772 |
| 2022-10-11 | $25.08 | $25.50 | $25.04 | $25.30 | $25.30 | 11,367 |
| 2022-10-10 | $25.19 | $25.39 | $25.13 | $25.13 | $25.13 | 6,972 |
| 2022-10-07 | $25.30 | $25.39 | $24.34 | $25.39 | $25.39 | 8,386 |
| 2022-10-06 | $25.01 | $25.17 | $24.67 | $25.17 | $25.17 | 6,678 |
| 2022-10-05 | $25.12 | $25.12 | $24.87 | $24.87 | $24.87 | 8,145 |
| 2022-10-04 | $25.33 | $25.45 | $25.08 | $25.45 | $25.45 | 11,829 |
| 2022-10-03 | $24.60 | $25.35 | $24.60 | $25.35 | $25.35 | 18,017 |
| 2022-09-30 | $25.34 | $25.50 | $24.56 | $24.56 | $24.56 | 16,803 |
| 2022-09-29 | $24.69 | $25.47 | $24.69 | $25.09 | $25.09 | 10,442 |
| 2022-09-28 | $25.40 | $25.50 | $24.58 | $25.04 | $25.04 | 18,561 |
| 2022-09-27 | $25.73 | $25.73 | $24.37 | $25.16 | $25.16 | 15,148 |
| 2022-09-26 | $25.35 | $25.99 | $24.50 | $25.99 | $25.99 | 13,475 |
| 2022-09-23 | $22.28 | $25.20 | $22.28 | $25.08 | $25.08 | 27,629 |
| 2022-09-22 | $25.70 | $25.80 | $24.93 | $25.05 | $25.05 | 13,622 |
| 2022-09-21 | $25.75 | $26.13 | $24.99 | $25.40 | $25.40 | 22,562 |
| 2022-09-20 | $24.50 | $26.13 | $23.94 | $26.13 | $26.13 | 29,613 |
| 2022-09-19 | $23.92 | $24.71 | $23.79 | $24.60 | $24.60 | 14,089 |
| 2022-09-16 | $23.64 | $23.78 | $23.14 | $23.78 | $23.78 | 20,614 |
| 2022-09-15 | $23.35 | $23.92 | $22.95 | $23.76 | $23.76 | 18,116 |
| 2022-09-14 | $23.84 | $23.99 | $23.20 | $23.69 | $23.69 | 21,088 |
| 2022-09-13 | $24.20 | $24.20 | $22.91 | $23.54 | $23.54 | 16,149 |
| 2022-09-12 | $24.60 | $24.60 | $24.00 | $24.34 | $24.34 | 5,832 |
| 2022-09-09 | $24.31 | $24.56 | $23.77 | $24.55 | $24.55 | 7,748 |
| 2022-09-08 | $24.39 | $24.40 | $23.87 | $24.18 | $24.18 | 6,254 |
| 2022-09-07 | $24.94 | $24.94 | $23.39 | $24.48 | $24.48 | 14,272 |
| 2022-09-06 | $25.32 | $25.83 | $24.79 | $24.79 | $24.79 | 10,274 |
| 2022-09-02 | $26.09 | $26.13 | $25.26 | $25.45 | $25.45 | 5,265 |
| 2022-09-01 | $25.12 | $25.85 | $25.12 | $25.72 | $25.72 | 11,595 |
| 2022-08-31 | $25.54 | $25.54 | $24.93 | $25.21 | $25.21 | 12,728 |
| 2022-08-30 | $25.22 | $25.91 | $25.22 | $25.39 | $25.39 | 12,781 |
| 2022-08-29 | $25.50 | $26.37 | $25.00 | $25.12 | $25.12 | 10,274 |
| 2022-08-26 | $26.76 | $26.90 | $25.80 | $25.87 | $25.87 | 18,288 |
| 2022-08-25 | $26.70 | $27.45 | $26.51 | $27.03 | $27.03 | 37,277 |
| 2022-08-24 | $26.50 | $27.13 | $26.29 | $26.52 | $26.52 | 14,833 |
| 2022-08-23 | $26.83 | $27.59 | $26.39 | $27.18 | $27.18 | 20,048 |
| 2022-08-22 | $27.70 | $27.70 | $26.33 | $26.33 | $26.33 | 21,819 |
| 2022-08-19 | $27.99 | $27.99 | $26.88 | $27.80 | $27.80 | 46,324 |
| 2022-08-18 | $27.90 | $28.00 | $27.25 | $27.99 | $27.99 | 27,849 |
| 2022-08-17 | $27.60 | $27.86 | $27.60 | $27.80 | $27.80 | 19,643 |
| 2022-08-16 | $27.27 | $27.77 | $27.01 | $27.77 | $27.77 | 64,301 |
| 2022-08-15 | $26.90 | $27.50 | $26.47 | $27.48 | $27.48 | 23,486 |
| 2022-08-12 | $27.02 | $27.45 | $26.80 | $27.42 | $27.42 | 44,148 |
| 2022-08-11 | $27.20 | $27.30 | $26.83 | $27.22 | $27.22 | 22,115 |
| 2022-08-10 | $27.45 | $27.45 | $26.98 | $27.15 | $27.15 | 26,393 |
| 2022-08-09 | $27.13 | $27.45 | $26.79 | $27.34 | $27.34 | 24,345 |
| 2022-08-08 | $27.22 | $27.45 | $26.42 | $27.36 | $27.36 | 23,005 |
| 2022-08-05 | $25.04 | $27.45 | $24.58 | $27.45 | $27.45 | 23,341 |
| 2022-08-04 | $26.11 | $27.09 | $25.66 | $26.95 | $26.95 | 30,378 |
| 2022-08-03 | $26.62 | $27.00 | $25.94 | $26.95 | $26.95 | 23,971 |
| 2022-08-02 | $26.49 | $26.68 | $26.47 | $26.58 | $26.58 | 22,462 |
| 2022-08-01 | $25.81 | $26.50 | $25.57 | $26.38 | $26.38 | 13,624 |
| 2022-07-29 | $26.49 | $26.65 | $25.55 | $26.07 | $26.07 | 26,924 |
| 2022-07-28 | $26.07 | $26.96 | $26.07 | $26.47 | $26.47 | 12,788 |
| 2022-07-27 | $26.23 | $26.59 | $25.32 | $26.29 | $26.29 | 20,883 |
| 2022-07-26 | $24.99 | $27.25 | $24.10 | $26.24 | $26.24 | 35,215 |
| 2022-07-25 | $24.80 | $25.00 | $23.58 | $24.99 | $24.99 | 34,369 |
| 2022-07-22 | $25.00 | $25.00 | $23.72 | $24.26 | $24.26 | 21,613 |
| 2022-07-21 | $24.20 | $24.97 | $24.20 | $24.97 | $24.97 | 20,413 |
| 2022-07-20 | $24.15 | $25.41 | $24.15 | $24.63 | $24.63 | 17,307 |
| 2022-07-19 | $23.72 | $24.79 | $23.24 | $24.20 | $24.20 | 31,873 |
| 2022-07-18 | $23.65 | $23.65 | $22.54 | $23.33 | $23.33 | 16,379 |
| 2022-07-15 | $22.90 | $23.47 | $22.16 | $22.96 | $22.96 | 31,610 |
| 2022-07-14 | $22.59 | $22.92 | $22.04 | $22.37 | $22.37 | 24,102 |
| 2022-07-13 | $23.77 | $23.77 | $22.30 | $22.58 | $22.58 | 34,142 |
| 2022-07-12 | $23.65 | $23.70 | $23.08 | $23.62 | $23.62 | 23,478 |
| 2022-07-11 | $23.80 | $23.80 | $23.13 | $23.36 | $23.36 | 23,822 |
| 2022-07-08 | $23.70 | $23.90 | $23.32 | $23.72 | $23.72 | 23,187 |
| 2022-07-07 | $23.55 | $23.97 | $23.06 | $23.88 | $23.88 | 38,276 |
| 2022-07-06 | $22.99 | $23.70 | $22.38 | $23.55 | $23.55 | 14,220 |
| 2022-07-05 | $22.47 | $24.11 | $22.28 | $23.37 | $23.37 | 47,305 |
| 2022-07-01 | $22.47 | $22.90 | $21.89 | $22.19 | $22.19 | 27,202 |
| 2022-06-30 | $21.90 | $22.87 | $21.61 | $22.54 | $22.54 | 65,472 |
| 2022-06-29 | $22.25 | $22.73 | $22.00 | $22.32 | $22.32 | 83,555 |
| 2022-06-28 | $22.10 | $22.90 | $22.10 | $22.30 | $22.30 | 86,589 |
| 2022-06-27 | $24.86 | $25.99 | $21.96 | $22.57 | $22.57 | 130,006 |
| 2022-06-24 | $25.59 | $26.54 | $23.94 | $24.50 | $24.50 | 1,261,284 |
| 2022-06-23 | $24.23 | $26.38 | $24.23 | $25.68 | $25.68 | 98,045 |
| 2022-06-22 | $26.78 | $27.25 | $24.42 | $25.49 | $25.49 | 196,396 |
| 2022-06-21 | $29.05 | $29.17 | $26.64 | $27.08 | $27.08 | 195,686 |
| 2022-06-17 | $29.00 | $29.25 | $28.51 | $29.08 | $29.08 | 744,972 |
| 2022-06-16 | $27.93 | $29.50 | $27.93 | $29.36 | $29.36 | 245,835 |
| 2022-06-15 | $27.53 | $28.67 | $26.15 | $28.35 | $28.35 | 219,952 |
| 2022-06-14 | $27.68 | $27.86 | $26.66 | $27.61 | $27.61 | 44,714 |
| 2022-06-13 | $27.56 | $28.20 | $26.90 | $27.44 | $27.44 | 77,230 |
| 2022-06-10 | $27.33 | $28.23 | $27.33 | $27.93 | $27.93 | 73,471 |
| 2022-06-09 | $27.84 | $28.23 | $27.28 | $27.59 | $27.59 | 73,811 |
| 2022-06-08 | $27.40 | $28.25 | $26.24 | $28.00 | $28.00 | 98,097 |
| 2022-06-07 | $28.41 | $28.91 | $25.79 | $27.26 | $27.26 | 123,848 |
| 2022-06-06 | $27.65 | $28.65 | $26.85 | $28.52 | $28.52 | 298,861 |
| 2022-06-03 | $27.60 | $27.60 | $27.41 | $27.50 | $27.50 | 49,257 |
| 2022-06-02 | $27.60 | $27.71 | $27.51 | $27.60 | $27.60 | 60,880 |
| 2022-06-01 | $27.70 | $27.75 | $27.55 | $27.63 | $27.63 | 72,786 |
| 2022-05-31 | $27.97 | $27.97 | $27.67 | $27.67 | $27.67 | 43,673 |
| 2022-05-27 | $27.50 | $27.93 | $27.50 | $27.87 | $27.87 | 36,714 |
| 2022-05-26 | $27.12 | $27.88 | $27.12 | $27.59 | $27.59 | 24,654 |
| 2022-05-25 | $27.00 | $27.59 | $26.94 | $27.34 | $27.34 | 20,529 |
| 2022-05-24 | $27.32 | $27.73 | $27.15 | $27.57 | $27.57 | 30,947 |
| 2022-05-23 | $27.20 | $27.75 | $27.19 | $27.48 | $27.48 | 32,312 |
| 2022-05-20 | $27.45 | $27.50 | $27.10 | $27.20 | $27.20 | 15,836 |
| 2022-05-19 | $26.85 | $27.66 | $26.85 | $27.44 | $27.44 | 29,225 |
| 2022-05-18 | $27.38 | $27.94 | $27.35 | $27.50 | $27.50 | 55,803 |
| 2022-05-17 | $25.32 | $29.00 | $25.32 | $27.40 | $27.40 | 47,588 |
| 2022-05-16 | $25.59 | $25.59 | $25.32 | $25.51 | $25.51 | 56,626 |
| 2022-05-13 | $24.34 | $26.00 | $23.90 | $25.31 | $25.31 | 109,264 |
| 2022-05-12 | $23.66 | $24.40 | $23.61 | $24.40 | $24.40 | 45,598 |
| 2022-05-11 | $24.20 | $24.39 | $23.90 | $24.36 | $24.36 | 43,226 |
| 2022-05-10 | $21.80 | $24.40 | $21.03 | $24.39 | $24.39 | 67,889 |
| 2022-05-09 | $24.23 | $24.23 | $23.05 | $24.23 | $24.23 | 57,070 |
| 2022-05-06 | $24.05 | $24.54 | $23.96 | $24.20 | $24.20 | 57,534 |
| 2022-05-05 | $24.20 | $24.87 | $23.83 | $23.83 | $23.83 | 38,396 |
| 2022-05-04 | $24.17 | $24.85 | $24.00 | $24.20 | $24.20 | 24,630 |
| 2022-05-03 | $24.00 | $25.48 | $23.04 | $23.80 | $23.80 | 43,002 |
| 2022-05-02 | $23.00 | $25.30 | $22.98 | $24.50 | $24.50 | 8,483 |
| 2022-04-29 | $22.50 | $22.99 | $22.50 | $22.99 | $22.99 | 736 |
| 2022-04-28 | $22.94 | $23.05 | $22.30 | $22.69 | $22.69 | 10,711 |
| 2022-04-27 | $22.50 | $23.00 | $22.45 | $22.45 | $22.45 | 49,565 |
| 2022-04-26 | $21.96 | $21.96 | $21.90 | $21.90 | $21.90 | 24,901 |
| 2022-04-25 | $21.90 | $21.95 | $21.90 | $21.90 | $21.90 | 24,901 |
| 2022-04-22 | $22.15 | $22.15 | $22.00 | $22.00 | $22.00 | 6,700 |
| 2022-04-21 | $22.20 | $22.31 | $22.20 | $22.30 | $22.30 | 1,010 |
| 2022-04-20 | $22.20 | $22.20 | $22.05 | $22.20 | $22.20 | 6,940 |
| 2022-04-19 | $21.95 | $22.10 | $21.93 | $22.10 | $22.10 | 15,642 |
| 2022-04-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1,173 |
| 2022-04-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-04-13 | $21.95 | $21.95 | $21.88 | $21.90 | $21.90 | 18,750 |
| 2022-04-12 | $22.00 | $22.05 | $21.76 | $21.80 | $21.80 | 51,103 |
| 2022-04-11 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 3,500 |
| 2022-04-08 | $21.85 | $21.93 | $21.85 | $21.93 | $21.93 | 1,000 |
| 2022-04-07 | $21.93 | $22.00 | $21.85 | $22.00 | $22.00 | 2,208 |
| 2022-04-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-04-05 | $21.99 | $22.00 | $21.99 | $22.00 | $22.00 | 320 |
| 2022-04-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-04-01 | $21.95 | $21.95 | $21.90 | $21.90 | $21.90 | 1,500 |
| 2022-03-31 | $21.95 | $21.95 | $21.90 | $21.90 | $21.90 | 741 |
| 2022-03-30 | $22.05 | $22.10 | $22.05 | $22.05 | $22.05 | 6,600 |
| 2022-03-29 | $22.05 | $22.10 | $22.05 | $22.10 | $22.10 | 3,925 |
| 2022-03-28 | $22.10 | $22.15 | $22.00 | $22.13 | $22.13 | 7,727 |
| 2022-03-25 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 503 |
| 2022-03-24 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 110 |
| 2022-03-23 | $22.20 | $22.40 | $22.20 | $22.40 | $22.40 | 1,655 |
| 2022-03-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 4,488 |
| 2022-03-21 | $22.05 | $22.05 | $22.00 | $22.00 | $22.00 | 4,488 |
| 2022-03-18 | $22.25 | $22.25 | $22.05 | $22.10 | $22.10 | 23,794 |
| 2022-03-17 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 2,150 |
| 2022-03-16 | $22.28 | $22.40 | $22.11 | $22.40 | $22.40 | 800 |
| 2022-03-15 | $22.40 | $22.40 | $22.20 | $22.33 | $22.33 | 2,050 |
| 2022-03-14 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 100 |
| 2022-03-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-03-10 | $22.25 | $22.40 | $22.25 | $22.40 | $22.40 | 1,900 |
| 2022-03-09 | $22.03 | $22.25 | $22.03 | $22.25 | $22.25 | 6,300 |
| 2022-03-08 | $22.03 | $22.03 | $22.02 | $22.02 | $22.02 | 1,518 |
| 2022-03-07 | $22.03 | $22.10 | $22.03 | $22.10 | $22.10 | 200 |
| 2022-03-04 | $21.80 | $22.25 | $21.50 | $22.10 | $22.10 | 116,983 |
| 2022-03-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 100 |
| 2022-03-02 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 500 |
| 2022-03-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 2,100 |
| 2022-02-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 300 |
| 2022-02-25 | $21.60 | $21.60 | $21.50 | $21.50 | $21.50 | 615 |
| 2022-02-24 | $21.40 | $21.50 | $21.40 | $21.50 | $21.50 | 10,262 |
| 2022-02-23 | $21.50 | $21.50 | $21.45 | $21.50 | $21.50 | 93,200 |
| 2022-02-22 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1,875 |
| 2022-02-18 | $21.40 | $21.60 | $21.40 | $21.60 | $21.60 | 1,535 |
| 2022-02-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2022-02-16 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 211 |
| 2022-02-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 5,342 |
| 2022-02-14 | $21.50 | $21.51 | $21.50 | $21.50 | $21.50 | 5,830 |
| 2022-02-11 | $21.40 | $21.50 | $21.05 | $21.50 | $21.50 | 27,595 |
| 2022-02-10 | $21.45 | $21.75 | $21.40 | $21.40 | $21.40 | 156,300 |
| 2022-02-09 | $20.80 | $21.45 | $20.80 | $21.45 | $21.45 | 1,406 |
| 2022-02-08 | $20.80 | $21.45 | $20.80 | $21.45 | $21.45 | 240 |
| 2022-02-07 | $20.90 | $21.45 | $20.90 | $21.45 | $21.45 | 300 |
| 2022-02-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 6,240 |
| 2022-02-03 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 465 |
| 2022-02-02 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 572 |
| 2022-02-01 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2022-01-31 | $20.70 | $21.44 | $20.60 | $21.44 | $21.44 | 2,960 |
| 2022-01-28 | $20.80 | $21.49 | $20.70 | $21.49 | $21.49 | 350 |
| 2022-01-27 | $21.50 | $21.50 | $21.00 | $21.50 | $21.50 | 2,675 |
| 2022-01-26 | $20.60 | $21.50 | $20.50 | $21.50 | $21.50 | 300 |
| 2022-01-25 | $20.75 | $21.50 | $20.50 | $21.50 | $21.50 | 1,500 |
| 2022-01-24 | $20.75 | $21.50 | $20.75 | $21.50 | $21.50 | 4,738 |
| 2022-01-21 | $21.83 | $22.00 | $21.00 | $22.00 | $22.00 | 5,750 |
| 2022-01-20 | $21.25 | $22.00 | $21.25 | $22.00 | $22.00 | 9,025 |
| 2022-01-19 | $20.70 | $21.25 | $20.70 | $21.25 | $21.25 | 2,270 |
| 2022-01-18 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 167 |
| 2022-01-14 | $20.60 | $20.60 | $20.26 | $20.60 | $20.60 | 392 |
| 2022-01-13 | $20.30 | $20.60 | $20.00 | $20.60 | $20.60 | 2,100 |
| 2022-01-12 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-01-11 | $20.10 | $20.20 | $20.10 | $20.20 | $20.20 | 46,452 |
| 2022-01-10 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 54 |
| 2022-01-07 | $20.00 | $20.20 | $20.00 | $20.10 | $20.10 | 12,541 |
| 2022-01-06 | $19.95 | $19.95 | $19.61 | $19.95 | $19.95 | 3,494 |
| 2022-01-05 | $19.90 | $20.00 | $19.50 | $19.95 | $19.95 | 8,782 |
| 2022-01-04 | $19.93 | $20.00 | $19.93 | $20.00 | $20.00 | 1,266 |
| 2022-01-03 | $19.95 | $20.00 | $19.95 | $20.00 | $20.00 | 2,600 |
| 2021-12-31 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2021-12-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 1 |
| 2021-12-29 | $19.90 | $19.91 | $19.90 | $19.90 | $19.90 | 2,240 |
| 2021-12-28 | $19.75 | $19.95 | $19.75 | $19.80 | $19.80 | 942 |
| 2021-12-27 | $19.36 | $19.50 | $19.26 | $19.50 | $19.50 | 6,138 |
| 2021-12-23 | $19.36 | $19.65 | $19.36 | $19.55 | $19.55 | 5,900 |
| 2021-12-22 | $19.37 | $19.55 | $19.37 | $19.55 | $19.55 | 2,191 |
| 2021-12-21 | $19.39 | $19.60 | $19.35 | $19.60 | $19.60 | 4,733 |
| 2021-12-20 | $19.36 | $19.55 | $19.36 | $19.46 | $19.46 | 3,025 |
| 2021-12-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 104 |
| 2021-12-16 | $19.50 | $19.55 | $19.43 | $19.55 | $19.55 | 6,385 |
| 2021-12-15 | $19.31 | $19.50 | $19.31 | $19.50 | $19.50 | 4,070 |
| 2021-12-14 | $19.26 | $19.50 | $19.26 | $19.50 | $19.50 | 2,998 |
| 2021-12-13 | $19.50 | $19.50 | $19.15 | $19.50 | $19.50 | 6,574 |
| 2021-12-10 | $19.50 | $19.94 | $19.50 | $19.90 | $19.90 | 2,089 |
| 2021-12-09 | $19.40 | $20.00 | $19.40 | $20.00 | $20.00 | 10,168 |
| 2021-12-08 | $19.20 | $19.35 | $19.20 | $19.35 | $19.35 | 2,130 |
| 2021-12-07 | $18.90 | $19.10 | $18.89 | $19.10 | $19.10 | 6,591 |
| 2021-12-06 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 100 |
| 2021-12-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 504 |
| 2021-12-02 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 11 |
| 2021-12-01 | $18.70 | $18.72 | $18.70 | $18.72 | $18.72 | 702 |
| 2021-11-30 | $18.68 | $18.68 | $18.61 | $18.61 | $18.61 | 611 |
| 2021-11-29 | $18.65 | $18.90 | $18.65 | $18.65 | $18.65 | 2,315 |
| 2021-11-26 | $19.00 | $19.15 | $18.61 | $18.61 | $18.61 | 15,000 |
| 2021-11-24 | $19.09 | $19.20 | $18.82 | $19.00 | $19.00 | 30,068 |
| 2021-11-23 | $19.09 | $19.09 | $19.06 | $19.09 | $19.09 | 4,142 |
| 2021-11-22 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 567 |
| 2021-11-19 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 11 |
| 2021-11-18 | $18.87 | $19.22 | $18.87 | $19.22 | $19.22 | 7,648 |
| 2021-11-17 | $19.03 | $19.25 | $19.03 | $19.25 | $19.25 | 265 |
| 2021-11-16 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2021-11-15 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2021-11-12 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 325 |
| 2021-11-11 | $19.00 | $19.45 | $19.00 | $19.28 | $19.28 | 23,065 |
| 2021-11-10 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 100 |
| 2021-11-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2021-11-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2021-11-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 800 |
| 2021-11-04 | $18.76 | $18.77 | $18.76 | $18.77 | $18.77 | 550 |
| 2021-11-03 | $18.80 | $20.00 | $18.75 | $18.75 | $18.75 | 6,600 |
| 2021-11-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2,203 |
| 2021-11-01 | $18.75 | $18.93 | $18.75 | $18.90 | $18.90 | 1,760 |
| 2021-10-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2021-10-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 632 |
| 2021-10-27 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 581 |
| 2021-10-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 75 |
| 2021-10-25 | $18.65 | $18.67 | $18.46 | $18.50 | $18.50 | 8,253 |
| 2021-10-22 | $18.45 | $18.70 | $18.45 | $18.70 | $18.70 | 1,916 |
| 2021-10-21 | $18.36 | $18.65 | $18.30 | $18.65 | $18.65 | 31,784 |
| 2021-10-20 | $18.30 | $18.40 | $18.30 | $18.40 | $18.40 | 967 |
| 2021-10-19 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 245 |
| 2021-10-18 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 500 |
| 2021-10-15 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 775 |
| 2021-10-14 | $18.15 | $18.28 | $18.15 | $18.28 | $18.28 | 14,714 |
| 2021-10-13 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 10,500 |
| 2021-10-12 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 26 |
| 2021-10-11 | $18.23 | $18.23 | $18.15 | $18.15 | $18.15 | 250 |
| 2021-10-08 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2021-10-07 | $18.25 | $18.30 | $18.25 | $18.30 | $18.30 | 353 |
| 2021-10-06 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 400 |
| 2021-10-05 | $18.15 | $18.16 | $18.15 | $18.15 | $18.15 | 3,243 |
| 2021-10-04 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1,100 |
| 2021-10-01 | $18.19 | $18.30 | $18.19 | $18.30 | $18.30 | 600 |
| 2021-09-30 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1 |
| 2021-09-29 | $18.30 | $18.30 | $18.15 | $18.15 | $18.15 | 663 |
| 2021-09-28 | $18.15 | $18.30 | $18.15 | $18.30 | $18.30 | 278 |
| 2021-09-27 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2021-09-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2021-09-23 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 56 |
| 2021-09-22 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2021-09-21 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2021-09-20 | $18.00 | $18.00 | $17.80 | $17.85 | $17.85 | 1,200 |
| 2021-09-17 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 600 |
| 2021-09-16 | $18.16 | $18.16 | $18.02 | $18.02 | $18.02 | 250 |
| 2021-09-15 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 5 |
| 2021-09-14 | $18.20 | $18.20 | $18.01 | $18.01 | $18.01 | 1,550 |
| 2021-09-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2,743 |
| 2021-09-10 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1,000 |
| 2021-09-09 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 500 |
| 2021-09-08 | $18.25 | $18.25 | $18.10 | $18.10 | $18.10 | 490 |
| 2021-09-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 163 |
| 2021-09-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 2 |
| 2021-09-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 20 |
| 2021-09-01 | $18.10 | $18.30 | $18.10 | $18.25 | $18.25 | 850 |
| 2021-08-31 | $18.35 | $18.35 | $18.05 | $18.30 | $18.30 | 5,200 |
| 2021-08-30 | $18.06 | $18.35 | $18.06 | $18.20 | $18.20 | 443 |
| 2021-08-27 | $18.15 | $18.20 | $18.05 | $18.20 | $18.20 | 401 |
| 2021-08-26 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 200 |
| 2021-08-25 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2021-08-24 | $18.03 | $18.10 | $18.03 | $18.10 | $18.10 | 1,851 |
| 2021-08-23 | $18.40 | $18.40 | $18.00 | $18.15 | $18.15 | 3,170 |
| 2021-08-20 | $18.11 | $18.40 | $18.11 | $18.40 | $18.40 | 200 |
| 2021-08-19 | $18.00 | $18.40 | $18.00 | $18.30 | $18.30 | 4,629 |
| 2021-08-18 | $17.74 | $18.20 | $17.74 | $18.20 | $18.20 | 880 |
| 2021-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 210 |
| 2021-08-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 100 |
| 2021-08-13 | $17.85 | $18.00 | $17.85 | $18.00 | $18.00 | 1,100 |
| 2021-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 600 |
| 2021-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
| 2021-08-10 | $17.65 | $18.10 | $17.65 | $17.70 | $17.70 | 1,625 |
| 2021-08-09 | $17.80 | $18.00 | $17.60 | $18.00 | $18.00 | 1,210 |
| 2021-08-06 | $17.70 | $18.00 | $17.70 | $18.00 | $18.00 | 230 |
| 2021-08-05 | $17.60 | $17.80 | $17.60 | $17.70 | $17.70 | 1,700 |
| 2021-08-04 | $17.65 | $17.65 | $17.55 | $17.65 | $17.65 | 3,503 |
| 2021-08-03 | $17.80 | $17.80 | $17.75 | $17.75 | $17.75 | 671 |
| 2021-08-02 | $17.70 | $17.95 | $17.70 | $17.75 | $17.75 | 3,065 |
| 2021-07-30 | $17.80 | $18.00 | $17.80 | $18.00 | $18.00 | 4,506 |
| 2021-07-29 | $17.80 | $18.15 | $17.80 | $18.15 | $18.15 | 425 |
| 2021-07-28 | $18.05 | $18.15 | $17.80 | $18.15 | $18.15 | 4,149 |
| 2021-07-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2021-07-26 | $18.75 | $18.75 | $18.00 | $18.05 | $18.05 | 11,000 |
| 2021-07-23 | $18.80 | $18.80 | $18.15 | $18.15 | $18.15 | 7,875 |
| 2021-07-22 | $18.10 | $18.15 | $18.10 | $18.15 | $18.15 | 2,650 |
| 2021-07-21 | $18.20 | $18.20 | $17.80 | $18.00 | $18.00 | 3,037 |
| 2021-07-20 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 62 |
| 2021-07-19 | $18.20 | $18.20 | $17.93 | $17.93 | $17.93 | 586 |
| 2021-07-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2021-07-15 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 101 |
| 2021-07-14 | $17.90 | $18.20 | $17.65 | $18.20 | $18.20 | 1,830 |
| 2021-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 422 |
| 2021-07-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-07-09 | $17.99 | $18.10 | $17.70 | $18.00 | $18.00 | 1,400 |
| 2021-07-08 | $17.82 | $17.99 | $17.82 | $17.99 | $17.99 | 225 |
| 2021-07-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2021-07-06 | $18.03 | $18.10 | $17.55 | $18.10 | $18.10 | 550 |
| 2021-07-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,301 |
| 2021-07-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-06-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 2021-06-28 | $17.78 | $18.00 | $17.78 | $18.00 | $18.00 | 275 |
| 2021-06-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 20 |
| 2021-06-24 | $17.65 | $18.00 | $17.55 | $18.00 | $18.00 | 2,877 |
| 2021-06-23 | $17.70 | $18.05 | $17.65 | $18.00 | $18.00 | 11,934 |
| 2021-06-22 | $18.05 | $18.05 | $17.80 | $17.95 | $17.95 | 1,781 |
| 2021-06-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 390 |
| 2021-06-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 210 |
| 2021-06-17 | $18.10 | $18.10 | $18.00 | $18.00 | $18.00 | 432 |
| 2021-06-16 | $18.05 | $18.05 | $17.90 | $18.02 | $18.02 | 1,312 |
| 2021-06-15 | $18.08 | $18.10 | $17.90 | $18.05 | $18.05 | 4,160 |
| 2021-06-14 | $18.15 | $18.15 | $18.00 | $18.00 | $18.00 | 3,200 |
| 2021-06-11 | $18.28 | $18.28 | $18.00 | $18.00 | $18.00 | 1,150 |
| 2021-06-10 | $18.10 | $18.25 | $18.10 | $18.25 | $18.25 | 5,350 |
| 2021-06-09 | $18.15 | $18.15 | $18.09 | $18.09 | $18.09 | 1,125 |
| 2021-06-08 | $18.05 | $18.20 | $18.05 | $18.20 | $18.20 | 930 |
| 2021-06-07 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 393 |
| 2021-06-04 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,046 |
| 2021-06-03 | $18.00 | $18.05 | $18.00 | $18.05 | $18.05 | 5,151 |
| 2021-06-02 | $18.00 | $18.00 | $17.70 | $17.75 | $17.75 | 7,225 |
| 2021-06-01 | $18.00 | $18.00 | $17.60 | $17.60 | $17.60 | 1,100 |
| 2021-05-28 | $17.80 | $18.00 | $17.60 | $18.00 | $18.00 | 2,950 |
| 2021-05-27 | $17.70 | $18.00 | $17.70 | $18.00 | $18.00 | 3,200 |
| 2021-05-26 | $17.70 | $17.70 | $17.68 | $17.70 | $17.70 | 300 |
| 2021-05-25 | $17.80 | $18.00 | $17.60 | $18.00 | $18.00 | 2,108 |
| 2021-05-24 | $17.60 | $17.95 | $17.60 | $17.95 | $17.95 | 487 |
| 2021-05-21 | $17.75 | $18.00 | $17.60 | $18.00 | $18.00 | 11,253 |
| 2021-05-20 | $17.70 | $18.00 | $17.70 | $18.00 | $18.00 | 750 |
| 2021-05-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 55 |
| 2021-05-18 | $17.55 | $18.00 | $17.55 | $18.00 | $18.00 | 1,850 |
| 2021-05-17 | $17.85 | $17.90 | $17.70 | $17.90 | $17.90 | 2,630 |
| 2021-05-14 | $17.60 | $17.85 | $17.55 | $17.85 | $17.85 | 1,409 |
| 2021-05-13 | $17.55 | $17.70 | $17.55 | $17.70 | $17.70 | 700 |
| 2021-05-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2021-05-11 | $17.55 | $17.75 | $17.40 | $17.70 | $17.70 | 2,540 |
| 2021-05-10 | $17.55 | $17.75 | $17.55 | $17.75 | $17.75 | 354 |
| 2021-05-07 | $17.60 | $17.75 | $17.60 | $17.75 | $17.75 | 1,610 |
| 2021-05-06 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 180 |
| 2021-05-05 | $17.80 | $17.80 | $17.50 | $17.50 | $17.50 | 697 |
| 2021-05-04 | $17.55 | $17.80 | $17.55 | $17.80 | $17.80 | 3,800 |
| 2021-05-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 373 |
| 2021-04-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2021-04-29 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 100 |
| 2021-04-28 | $17.56 | $17.56 | $17.50 | $17.50 | $17.50 | 14,126 |
| 2021-04-27 | $17.60 | $17.75 | $17.56 | $17.56 | $17.56 | 3,051 |
| 2021-04-26 | $17.70 | $17.95 | $17.60 | $17.60 | $17.60 | 700 |
| 2021-04-23 | $17.75 | $17.95 | $17.70 | $17.95 | $17.95 | 13,405 |
| 2021-04-22 | $18.00 | $18.10 | $17.80 | $18.00 | $18.00 | 5,463 |
| 2021-04-21 | $17.20 | $18.25 | $17.20 | $18.00 | $18.00 | 15,158 |
| 2021-04-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 880 |
| 2021-04-19 | $17.00 | $17.08 | $17.00 | $17.00 | $17.00 | 7,200 |
| 2021-04-16 | $16.77 | $16.80 | $16.77 | $16.80 | $16.80 | 2,000 |
| 2021-04-15 | $16.88 | $17.00 | $16.88 | $17.00 | $17.00 | 680 |
| 2021-04-14 | $16.85 | $16.85 | $16.75 | $16.80 | $16.80 | 2,129 |
| 2021-04-13 | $16.55 | $16.80 | $16.55 | $16.80 | $16.80 | 200 |
| 2021-04-12 | $16.68 | $16.80 | $16.50 | $16.80 | $16.80 | 655 |
| 2021-04-09 | $16.60 | $16.85 | $16.50 | $16.75 | $16.75 | 1,600 |
| 2021-04-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-04-07 | $16.70 | $17.00 | $16.25 | $17.00 | $17.00 | 2,330 |
| 2021-04-06 | $16.75 | $17.00 | $16.70 | $17.00 | $17.00 | 600 |
| 2021-04-05 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 10 |
| 2021-04-01 | $17.20 | $17.20 | $16.70 | $17.10 | $17.10 | 13,533 |
| 2021-03-31 | $16.90 | $17.20 | $16.75 | $17.20 | $17.20 | 9,634 |
| 2021-03-30 | $16.95 | $17.00 | $16.90 | $17.00 | $17.00 | 5,136 |
| 2021-03-29 | $16.70 | $16.89 | $16.70 | $16.70 | $16.70 | 11,270 |
| 2021-03-26 | $16.90 | $16.90 | $16.70 | $16.90 | $16.90 | 15,450 |
| 2021-03-25 | $16.90 | $17.00 | $16.90 | $17.00 | $17.00 | 3,200 |
| 2021-03-24 | $17.50 | $17.50 | $16.95 | $16.95 | $16.95 | 1,600 |
| 2021-03-23 | $17.51 | $17.51 | $17.50 | $17.50 | $17.50 | 1,122 |
| 2021-03-22 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 203 |
| 2021-03-19 | $17.95 | $18.00 | $17.95 | $18.00 | $18.00 | 2,296 |
| 2021-03-18 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 400 |
| 2021-03-17 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 1,216 |
| 2021-03-16 | $17.75 | $17.99 | $17.75 | $17.99 | $17.99 | 3,500 |
| 2021-03-15 | $17.50 | $17.71 | $17.50 | $17.65 | $17.65 | 1,400 |
| 2021-03-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,164 |
| 2021-03-11 | $17.10 | $17.25 | $17.10 | $17.15 | $17.15 | 10,962 |
| 2021-03-10 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 300 |
| 2021-03-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 200 |
| 2021-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 955 |
| 2021-03-05 | $16.30 | $17.00 | $16.15 | $16.95 | $16.95 | 2,100 |
| 2021-03-04 | $16.70 | $16.75 | $16.70 | $16.75 | $16.75 | 5,250 |
| 2021-03-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,650 |
| 2021-03-02 | $16.40 | $16.50 | $16.10 | $16.50 | $16.50 | 2,700 |
| 2021-03-01 | $16.25 | $16.40 | $16.20 | $16.40 | $16.40 | 5,270 |
| 2021-02-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,992 |
| 2021-02-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 522 |
| 2021-02-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 522 |
| 2021-02-23 | $16.15 | $16.50 | $16.05 | $16.50 | $16.50 | 21,591 |
| 2021-02-22 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1,860 |
| 2021-02-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 515 |
| 2021-02-18 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 802 |
| 2021-02-17 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 802 |
| 2021-02-16 | $16.25 | $16.25 | $15.55 | $16.20 | $16.20 | 1,527 |
| 2021-02-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2021-02-11 | $15.90 | $16.25 | $15.90 | $16.25 | $16.25 | 2,306 |
| 2021-02-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-02-09 | $15.90 | $16.50 | $15.90 | $16.50 | $16.50 | 8,146 |
| 2021-02-08 | $15.75 | $16.00 | $15.75 | $15.90 | $15.90 | 35,716 |
| 2021-02-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1,000 |
| 2021-02-04 | $15.55 | $15.95 | $15.55 | $15.95 | $15.95 | 1,950 |
| 2021-02-03 | $16.00 | $16.00 | $15.50 | $16.00 | $16.00 | 662 |
| 2021-02-02 | $15.55 | $16.00 | $15.40 | $16.00 | $16.00 | 8,400 |
| 2021-02-01 | $15.90 | $16.00 | $15.55 | $16.00 | $16.00 | 1,735 |
| 2021-01-29 | $16.00 | $16.05 | $16.00 | $16.00 | $16.00 | 19,600 |
| 2021-01-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-01-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2021-01-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 50 |
| 2021-01-25 | $16.35 | $16.35 | $16.00 | $16.00 | $16.00 | 2,398 |
| 2021-01-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 300 |
| 2021-01-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 198 |
| 2021-01-20 | $15.00 | $16.00 | $15.00 | $16.00 | $16.00 | 8,878 |
| 2021-01-19 | $14.30 | $14.75 | $14.25 | $14.75 | $14.75 | 11,932 |
| 2021-01-15 | $14.35 | $14.42 | $14.25 | $14.42 | $14.42 | 2,643 |
| 2021-01-14 | $14.30 | $14.40 | $14.30 | $14.40 | $14.40 | 22,056 |
| 2021-01-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 232 |
| 2021-01-12 | $14.30 | $14.35 | $14.30 | $14.35 | $14.35 | 2,101 |
| 2021-01-11 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 125 |
| 2021-01-08 | $14.25 | $14.30 | $14.25 | $14.30 | $14.30 | 6,100 |
| 2021-01-07 | $14.25 | $14.35 | $14.25 | $14.25 | $14.25 | 30,665 |
| 2021-01-06 | $14.19 | $14.30 | $14.19 | $14.20 | $14.20 | 622 |
| 2021-01-05 | $14.15 | $14.15 | $14.02 | $14.02 | $14.02 | 1,000 |
| 2021-01-04 | $14.35 | $14.35 | $14.00 | $14.15 | $14.15 | 1,700 |
| 2020-12-31 | $14.50 | $14.50 | $13.70 | $14.30 | $14.30 | 9,675 |
| 2020-12-30 | $14.30 | $14.50 | $14.01 | $14.30 | $14.30 | 5,284 |
| 2020-12-29 | $14.50 | $14.50 | $14.27 | $14.50 | $14.50 | 5,000 |
| 2020-12-28 | $14.20 | $14.40 | $14.20 | $14.40 | $14.40 | 4,980 |
| 2020-12-24 | $14.05 | $14.20 | $14.05 | $14.20 | $14.20 | 1,416 |
| 2020-12-23 | $14.20 | $14.20 | $14.05 | $14.05 | $14.05 | 2,520 |
| 2020-12-22 | $14.05 | $14.10 | $14.00 | $14.00 | $14.00 | 4,280 |
| 2020-12-21 | $14.00 | $14.08 | $14.00 | $14.05 | $14.05 | 4,795 |
| 2020-12-18 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 400 |
| 2020-12-17 | $14.10 | $14.20 | $14.10 | $14.20 | $14.20 | 3,625 |
| 2020-12-16 | $14.05 | $14.05 | $13.90 | $13.99 | $13.99 | 2,675 |
| 2020-12-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 8,011 |
| 2020-12-14 | $14.00 | $14.00 | $13.90 | $14.00 | $14.00 | 3,575 |
| 2020-12-11 | $14.00 | $14.20 | $13.95 | $14.00 | $14.00 | 9,754 |
| 2020-12-10 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 1,015 |
| 2020-12-09 | $14.05 | $14.10 | $13.95 | $14.00 | $14.00 | 21,578 |
| 2020-12-08 | $14.00 | $14.20 | $14.00 | $14.00 | $14.00 | 25,553 |
| 2020-12-07 | $14.00 | $14.10 | $14.00 | $14.00 | $14.00 | 5,030 |
| 2020-12-04 | $14.19 | $14.21 | $14.00 | $14.00 | $14.00 | 6,985 |
| 2020-12-03 | $14.25 | $14.25 | $14.00 | $14.00 | $14.00 | 1,140 |
| 2020-12-02 | $14.05 | $14.25 | $14.03 | $14.25 | $14.25 | 1,000 |
| 2020-12-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 4,800 |
| 2020-11-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2,078 |
| 2020-11-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 300 |
| 2020-11-25 | $14.35 | $14.35 | $13.70 | $14.00 | $14.00 | 4,404 |
| 2020-11-24 | $14.50 | $14.50 | $14.39 | $14.50 | $14.50 | 2,276 |
| 2020-11-23 | $14.00 | $14.35 | $14.00 | $14.35 | $14.35 | 1,800 |
| 2020-11-20 | $14.00 | $14.25 | $13.99 | $14.25 | $14.25 | 1,100 |
| 2020-11-19 | $13.80 | $14.00 | $13.80 | $13.95 | $13.95 | 6,247 |
| 2020-11-18 | $14.38 | $14.38 | $13.51 | $13.75 | $13.75 | 2,441 |
| 2020-11-17 | $13.94 | $14.00 | $13.94 | $14.00 | $14.00 | 1,100 |
| 2020-11-16 | $14.00 | $14.00 | $13.75 | $14.00 | $14.00 | 3,825 |
| 2020-11-13 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 2,200 |
| 2020-11-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 300 |
| 2020-11-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 300 |
| 2020-11-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 339 |
| 2020-11-09 | $13.00 | $13.90 | $13.00 | $13.90 | $13.90 | 4,300 |
| 2020-11-06 | $12.55 | $12.95 | $12.55 | $12.95 | $12.95 | 3,150 |
| 2020-11-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2020-11-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-11-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 108 |
| 2020-11-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 500 |
| 2020-10-30 | $12.50 | $12.60 | $12.50 | $12.60 | $12.60 | 1,401 |
| 2020-10-29 | $12.79 | $12.90 | $12.79 | $12.90 | $12.90 | 200 |
| 2020-10-28 | $12.35 | $12.50 | $12.35 | $12.50 | $12.50 | 5,022 |
| 2020-10-27 | $12.80 | $12.90 | $12.35 | $12.35 | $12.35 | 6,425 |
| 2020-10-26 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 400 |
| 2020-10-23 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 300 |
| 2020-10-22 | $12.70 | $13.00 | $12.70 | $13.00 | $13.00 | 8,545 |
| 2020-10-21 | $11.75 | $12.50 | $11.75 | $12.50 | $12.50 | 15,493 |
| 2020-10-20 | $11.69 | $11.70 | $11.69 | $11.70 | $11.70 | 3,000 |
| 2020-10-19 | $11.40 | $11.79 | $11.40 | $11.79 | $11.79 | 2,777 |
| 2020-10-16 | $11.40 | $11.45 | $11.40 | $11.40 | $11.40 | 1,875 |
| 2020-10-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 892 |
| 2020-10-14 | $11.80 | $11.90 | $11.40 | $11.40 | $11.40 | 2,040 |
| 2020-10-13 | $11.50 | $11.50 | $11.45 | $11.45 | $11.45 | 2,100 |
| 2020-10-12 | $11.37 | $11.50 | $11.32 | $11.50 | $11.50 | 7,617 |
| 2020-10-09 | $12.00 | $12.00 | $11.32 | $11.50 | $11.50 | 16,438 |
| 2020-10-08 | $11.25 | $11.47 | $11.25 | $11.27 | $11.27 | 7,512 |
| 2020-10-07 | $11.10 | $11.50 | $11.00 | $11.50 | $11.50 | 15,110 |
| 2020-10-06 | $10.90 | $11.10 | $10.90 | $11.10 | $11.10 | 17,889 |
| 2020-10-05 | $10.90 | $11.00 | $10.80 | $10.99 | $10.99 | 3,303 |
| 2020-10-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2020-10-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2020-09-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,000 |
| 2020-09-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 800 |
| 2020-09-28 | $10.65 | $10.76 | $10.60 | $10.60 | $10.60 | 2,049 |
| 2020-09-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2020-09-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2020-09-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2020-09-22 | $10.85 | $10.90 | $10.85 | $10.90 | $10.90 | 2,500 |
| 2020-09-21 | $11.00 | $11.00 | $10.90 | $10.90 | $10.90 | 2,267 |
| 2020-09-18 | $11.00 | $11.05 | $11.00 | $11.00 | $11.00 | 2,830 |
| 2020-09-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 14,075 |
| 2020-09-16 | $10.95 | $11.00 | $10.95 | $11.00 | $11.00 | 1,615 |
| 2020-09-15 | $10.80 | $10.89 | $10.80 | $10.80 | $10.80 | 6,082 |
| 2020-09-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-09-11 | $10.75 | $10.80 | $10.75 | $10.75 | $10.75 | 4,850 |
| 2020-09-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2020-09-09 | $10.55 | $10.80 | $10.55 | $10.80 | $10.80 | 895 |
| 2020-09-08 | $10.85 | $11.00 | $10.75 | $10.90 | $10.90 | 1,228 |
| 2020-09-04 | $11.00 | $11.00 | $10.95 | $11.00 | $11.00 | 6,258 |
| 2020-09-03 | $10.95 | $11.00 | $10.90 | $11.00 | $11.00 | 4,325 |
| 2020-09-02 | $11.20 | $11.25 | $10.95 | $11.00 | $11.00 | 13,559 |
| 2020-09-01 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 1,700 |
| 2020-08-31 | $11.00 | $11.04 | $10.95 | $11.00 | $11.00 | 9,200 |
| 2020-08-28 | $11.00 | $11.04 | $10.96 | $11.01 | $11.01 | 43,616 |
| 2020-08-27 | $11.15 | $11.15 | $11.00 | $11.00 | $11.00 | 9,437 |
| 2020-08-26 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 36 |
| 2020-08-25 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 25 |
| 2020-08-24 | $10.95 | $11.20 | $10.95 | $11.20 | $11.20 | 6,175 |
| 2020-08-21 | $10.95 | $10.95 | $10.90 | $10.90 | $10.90 | 2,098 |
| 2020-08-20 | $10.90 | $10.95 | $10.90 | $10.95 | $10.95 | 2,725 |
| 2020-08-19 | $11.00 | $11.00 | $10.96 | $10.99 | $10.99 | 4,840 |
| 2020-08-18 | $11.00 | $11.00 | $10.90 | $10.96 | $10.96 | 1,330 |
| 2020-08-17 | $10.94 | $11.05 | $10.94 | $11.00 | $11.00 | 3,100 |
| 2020-08-14 | $10.85 | $10.90 | $10.85 | $10.90 | $10.90 | 653 |
| 2020-08-13 | $10.85 | $10.95 | $10.85 | $10.95 | $10.95 | 3,775 |
| 2020-08-12 | $10.80 | $10.95 | $10.80 | $10.90 | $10.90 | 3,213 |
| 2020-08-11 | $10.40 | $10.90 | $10.40 | $10.80 | $10.80 | 5,039 |
| 2020-08-10 | $10.25 | $10.39 | $10.25 | $10.39 | $10.39 | 2,937 |
| 2020-08-07 | $10.24 | $10.25 | $10.20 | $10.25 | $10.25 | 9,894 |
| 2020-08-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,000 |
| 2020-08-05 | $10.15 | $10.35 | $10.15 | $10.25 | $10.25 | 25,750 |
| 2020-08-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2020-08-03 | $10.30 | $10.30 | $10.20 | $10.30 | $10.30 | 953 |
| 2020-07-31 | $10.60 | $10.60 | $10.30 | $10.30 | $10.30 | 1,710 |
| 2020-07-30 | $10.75 | $10.81 | $10.70 | $10.81 | $10.81 | 957 |
| 2020-07-29 | $10.95 | $10.98 | $10.95 | $10.95 | $10.95 | 500 |
| 2020-07-28 | $10.71 | $10.95 | $10.71 | $10.95 | $10.95 | 488 |
| 2020-07-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 328 |
| 2020-07-24 | $11.00 | $11.04 | $10.55 | $11.02 | $11.02 | 2,774 |
| 2020-07-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 100 |
| 2020-07-22 | $10.68 | $11.80 | $10.68 | $11.15 | $11.15 | 15,700 |
| 2020-07-21 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 1,011 |
| 2020-07-20 | $10.75 | $10.90 | $10.20 | $10.90 | $10.90 | 2,004 |
| 2020-07-17 | $10.40 | $10.75 | $10.02 | $10.75 | $10.75 | 5,000 |
| 2020-07-16 | $10.45 | $10.45 | $10.20 | $10.42 | $10.43 | 2,700 |
| 2020-07-15 | $10.50 | $11.25 | $10.11 | $10.50 | $10.50 | 9,000 |
| 2020-07-14 | $10.35 | $10.35 | $10.21 | $10.23 | $10.23 | 950 |
| 2020-07-13 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 6,300 |
| 2020-07-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 130 |
| 2020-07-09 | $10.80 | $10.80 | $10.45 | $10.45 | $10.45 | 3,200 |
| 2020-07-08 | $10.87 | $10.87 | $10.85 | $10.85 | $10.85 | 55,700 |
| 2020-07-07 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 1,000 |
| 2020-07-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 90 |
| 2020-07-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 300 |
| 2020-07-01 | $11.02 | $11.02 | $11.00 | $11.00 | $11.00 | 2,400 |
| 2020-06-30 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2020-06-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 215 |
| 2020-06-26 | $11.13 | $11.13 | $11.05 | $11.10 | $11.10 | 1,300 |
| 2020-06-25 | $11.15 | $11.19 | $11.15 | $11.15 | $11.15 | 1,430 |
| 2020-06-24 | $11.20 | $11.25 | $11.15 | $11.15 | $11.15 | 1,118 |
| 2020-06-23 | $11.22 | $11.23 | $11.15 | $11.15 | $11.15 | 1,919 |
| 2020-06-22 | $11.45 | $11.45 | $11.15 | $11.15 | $11.15 | 5,126 |
| 2020-06-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 40,200 |
| 2020-06-18 | $11.45 | $11.50 | $11.25 | $11.25 | $11.25 | 3,500 |
| 2020-06-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2020-06-16 | $11.55 | $11.60 | $11.50 | $11.60 | $11.60 | 49,533 |
| 2020-06-15 | $11.45 | $11.45 | $11.40 | $11.40 | $11.40 | 30,800 |
| 2020-06-12 | $11.50 | $11.50 | $11.45 | $11.45 | $11.45 | 620 |
| 2020-06-11 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2020-06-10 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2020-06-09 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 100 |
| 2020-06-08 | $11.70 | $11.70 | $11.64 | $11.68 | $11.68 | 17,500 |
| 2020-06-05 | $11.25 | $11.50 | $11.25 | $11.50 | $11.50 | 20,446 |
| 2020-06-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 205 |
| 2020-06-03 | $11.25 | $11.40 | $11.25 | $11.40 | $11.40 | 1,265 |
| 2020-06-02 | $11.85 | $11.85 | $11.21 | $11.50 | $11.50 | 3,292 |
| 2020-06-01 | $11.21 | $11.85 | $11.21 | $11.85 | $11.85 | 6,027 |
| 2020-05-29 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 638 |
| 2020-05-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 1,465 |
| 2020-05-27 | $11.50 | $11.50 | $11.05 | $11.50 | $11.50 | 1,760 |
| 2020-05-26 | $11.40 | $11.60 | $11.40 | $11.50 | $11.50 | 5,900 |
| 2020-05-22 | $11.20 | $11.20 | $11.10 | $11.10 | $11.10 | 1,200 |
| 2020-05-21 | $11.12 | $11.16 | $11.10 | $11.10 | $11.10 | 1,675 |
| 2020-05-20 | $11.30 | $11.35 | $11.20 | $11.20 | $11.20 | 1,500 |
| 2020-05-19 | $11.60 | $11.60 | $11.35 | $11.35 | $11.35 | 1,781 |
| 2020-05-18 | $11.10 | $11.26 | $11.10 | $11.26 | $11.26 | 950 |
| 2020-05-15 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 376 |
| 2020-05-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 250 |
| 2020-05-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 300 |
| 2020-05-12 | $12.02 | $12.02 | $12.00 | $12.00 | $12.00 | 1,000 |
| 2020-05-11 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2020-05-08 | $12.10 | $12.60 | $12.10 | $12.60 | $12.60 | 1,100 |
| 2020-05-07 | $12.59 | $12.60 | $12.07 | $12.07 | $12.07 | 1,490 |
| 2020-05-06 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2020-05-05 | $13.00 | $13.00 | $12.60 | $12.60 | $12.60 | 825 |
| 2020-05-04 | $12.50 | $13.00 | $12.50 | $13.00 | $13.00 | 950 |
| 2020-05-01 | $12.70 | $12.70 | $12.25 | $12.25 | $12.25 | 2,364 |
| 2020-04-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2020-04-29 | $12.25 | $12.95 | $12.25 | $12.70 | $12.70 | 1,775 |
| 2020-04-28 | $12.00 | $12.01 | $12.00 | $12.01 | $12.01 | 200 |
| 2020-04-27 | $12.01 | $12.01 | $11.98 | $11.98 | $11.98 | 2,500 |
| 2020-04-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 500 |
| 2020-04-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 700 |
| 2020-04-22 | $11.00 | $11.00 | $10.95 | $11.00 | $11.00 | 9,201 |
| 2020-04-21 | $10.85 | $10.85 | $10.58 | $10.58 | $10.58 | 1,005 |
| 2020-04-20 | $10.99 | $11.00 | $10.85 | $10.85 | $10.85 | 1,100 |
| 2020-04-17 | $11.05 | $11.05 | $10.58 | $10.99 | $10.99 | 1,852 |
| 2020-04-16 | $10.80 | $11.00 | $10.58 | $11.00 | $11.00 | 3,400 |
| 2020-04-15 | $11.16 | $11.16 | $10.58 | $10.58 | $10.58 | 1,675 |
| 2020-04-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-04-13 | $11.50 | $11.75 | $11.50 | $11.75 | $11.75 | 300 |
| 2020-04-09 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 180 |
| 2020-04-08 | $11.75 | $12.00 | $11.75 | $11.75 | $11.75 | 3,650 |
| 2020-04-07 | $11.00 | $11.25 | $11.00 | $11.00 | $11.00 | 2,850 |
| 2020-04-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,010 |
| 2020-04-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 100 |
| 2020-04-02 | $10.06 | $11.00 | $10.06 | $10.12 | $10.12 | 3,426 |
| 2020-04-01 | $12.50 | $12.50 | $10.59 | $10.59 | $10.59 | 4,040 |
| 2020-03-31 | $12.10 | $12.20 | $11.01 | $11.01 | $11.01 | 4,500 |
| 2020-03-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-03-27 | $12.05 | $12.05 | $12.00 | $12.00 | $12.00 | 1,563 |
| 2020-03-26 | $12.00 | $12.00 | $11.90 | $12.00 | $12.00 | 600 |
| 2020-03-25 | $10.60 | $11.50 | $10.59 | $11.50 | $11.50 | 2,074 |
| 2020-03-24 | $10.25 | $11.00 | $10.25 | $11.00 | $11.00 | 3,055 |
| 2020-03-23 | $10.96 | $10.96 | $9.05 | $10.00 | $10.00 | 7,073 |
| 2020-03-20 | $10.97 | $11.00 | $10.96 | $10.96 | $10.96 | 1,000 |
| 2020-03-19 | $11.00 | $11.26 | $11.00 | $11.05 | $11.05 | 5,350 |
| 2020-03-18 | $11.50 | $11.50 | $10.61 | $10.61 | $10.61 | 500 |
| 2020-03-17 | $11.00 | $12.99 | $10.99 | $12.00 | $12.00 | 2,532 |
| 2020-03-16 | $12.30 | $12.30 | $10.00 | $10.56 | $10.56 | 1,302 |
| 2020-03-13 | $12.25 | $12.25 | $12.24 | $12.24 | $12.24 | 200 |
| 2020-03-12 | $12.50 | $12.50 | $12.11 | $12.29 | $12.29 | 2,655 |
| 2020-03-11 | $13.55 | $13.55 | $13.50 | $13.55 | $13.55 | 3,198 |
| 2020-03-10 | $14.25 | $14.25 | $14.00 | $14.00 | $14.00 | 3,500 |
| 2020-03-09 | $15.60 | $15.60 | $13.45 | $13.45 | $13.45 | 6,200 |
| 2020-03-06 | $15.55 | $16.00 | $15.55 | $16.00 | $16.00 | 17,160 |
| 2020-03-05 | $16.48 | $16.48 | $16.00 | $16.00 | $16.00 | 700 |
| 2020-03-04 | $16.45 | $16.45 | $15.75 | $15.75 | $15.75 | 2,424 |
| 2020-03-03 | $16.50 | $16.50 | $15.57 | $15.57 | $15.57 | 2,300 |
| 2020-03-02 | $16.00 | $16.50 | $16.00 | $16.50 | $16.50 | 3,338 |
| 2020-02-28 | $16.56 | $16.56 | $16.00 | $16.00 | $16.00 | 4,916 |
| 2020-02-27 | $17.02 | $17.02 | $16.86 | $16.91 | $16.91 | 1,419 |
| 2020-02-26 | $17.40 | $17.40 | $17.11 | $17.11 | $17.11 | 700 |
| 2020-02-25 | $17.60 | $17.60 | $17.49 | $17.49 | $17.49 | 1,248 |
| 2020-02-24 | $17.70 | $17.70 | $17.21 | $17.60 | $17.60 | 2,800 |
| 2020-02-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-02-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,503 |
| 2020-02-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,165 |
| 2020-02-18 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 58 |
| 2020-02-14 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 160 |
| 2020-02-13 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 1,500 |
| 2020-02-12 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 400 |
| 2020-02-11 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 900 |
| 2020-02-10 | $18.20 | $18.20 | $18.03 | $18.05 | $18.05 | 30,300 |
| 2020-02-07 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 10,982 |
| 2020-02-06 | $18.20 | $18.30 | $18.20 | $18.30 | $18.30 | 75,023 |
| 2020-02-05 | $18.15 | $18.30 | $18.15 | $18.30 | $18.30 | 11,647 |
| 2020-02-04 | $18.35 | $18.35 | $17.85 | $18.25 | $18.25 | 8,541 |
| 2020-02-03 | $18.05 | $18.35 | $18.05 | $18.25 | $18.25 | 2,896 |
| 2020-01-31 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 40 |
| 2020-01-30 | $18.25 | $18.25 | $18.05 | $18.05 | $18.05 | 1,250 |
| 2020-01-29 | $18.20 | $18.25 | $18.20 | $18.25 | $18.25 | 6,900 |
| 2020-01-28 | $18.00 | $18.29 | $18.00 | $18.29 | $18.29 | 550 |
| 2020-01-27 | $18.00 | $18.00 | $17.90 | $18.00 | $18.00 | 1,160 |
| 2020-01-24 | $18.00 | $18.17 | $17.95 | $18.17 | $18.17 | 4,144 |
| 2020-01-23 | $17.50 | $18.00 | $17.50 | $18.00 | $18.00 | 6,800 |
| 2020-01-22 | $17.25 | $17.75 | $17.14 | $17.75 | $17.75 | 14,482 |
| 2020-01-21 | $16.65 | $17.00 | $16.65 | $17.00 | $17.00 | 6,159 |
| 2020-01-17 | $16.70 | $16.75 | $16.65 | $16.65 | $16.65 | 1,881 |
| 2020-01-16 | $16.50 | $16.75 | $16.30 | $16.75 | $16.75 | 4,037 |
| 2020-01-15 | $16.50 | $16.65 | $16.50 | $16.65 | $16.65 | 719 |
| 2020-01-14 | $16.35 | $16.70 | $16.33 | $16.70 | $16.70 | 6,230 |
| 2020-01-13 | $16.40 | $16.65 | $16.37 | $16.65 | $16.65 | 4,300 |
| 2020-01-10 | $16.50 | $16.66 | $16.50 | $16.66 | $16.66 | 825 |
| 2020-01-09 | $16.33 | $16.55 | $16.31 | $16.55 | $16.55 | 12,135 |
| 2020-01-08 | $16.22 | $16.60 | $16.22 | $16.37 | $16.37 | 11,972 |
| 2020-01-07 | $16.44 | $16.50 | $16.21 | $16.25 | $16.25 | 5,407 |
| 2020-01-06 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 170 |
| 2020-01-03 | $16.56 | $16.60 | $16.02 | $16.60 | $16.60 | 6,786 |
| 2020-01-02 | $16.55 | $16.70 | $16.45 | $16.65 | $16.65 | 9,265 |
| 2019-12-31 | $16.40 | $16.65 | $16.40 | $16.50 | $16.50 | 500 |
| 2019-12-30 | $16.50 | $16.70 | $16.50 | $16.70 | $16.70 | 2,233 |
| 2019-12-27 | $16.70 | $16.70 | $16.50 | $16.50 | $16.50 | 710 |
| 2019-12-26 | $16.50 | $16.70 | $16.50 | $16.70 | $16.70 | 1,227 |
| 2019-12-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2019-12-23 | $16.55 | $16.60 | $16.55 | $16.60 | $16.60 | 2,965 |
| 2019-12-20 | $16.80 | $17.00 | $16.50 | $16.55 | $16.55 | 4,039 |
| 2019-12-19 | $16.55 | $16.68 | $16.40 | $16.55 | $16.55 | 2,617 |
| 2019-12-18 | $16.50 | $16.85 | $16.50 | $16.85 | $16.85 | 2,878 |
| 2019-12-17 | $17.03 | $17.03 | $16.51 | $16.55 | $16.55 | 3,390 |
| 2019-12-16 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 2,750 |
| 2019-12-13 | $17.00 | $17.05 | $17.00 | $17.05 | $17.05 | 1,540 |
| 2019-12-12 | $16.55 | $16.95 | $16.55 | $16.95 | $16.95 | 2,230 |
| 2019-12-11 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-12-10 | $16.43 | $16.55 | $16.41 | $16.55 | $16.55 | 63,858 |
| 2019-12-09 | $16.35 | $16.36 | $16.35 | $16.36 | $16.36 | 2,639 |
| 2019-12-06 | $16.35 | $16.40 | $16.35 | $16.35 | $16.35 | 61,355 |
| 2019-12-05 | $16.30 | $16.30 | $16.25 | $16.28 | $16.28 | 750 |
| 2019-12-04 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 300 |
| 2019-12-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2019-12-02 | $16.25 | $16.25 | $16.10 | $16.25 | $16.25 | 22,675 |
| 2019-11-29 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 100 |
| 2019-11-27 | $16.09 | $16.25 | $16.03 | $16.20 | $16.20 | 1,530 |
| 2019-11-26 | $15.91 | $16.00 | $15.91 | $16.00 | $16.00 | 60,708 |
| 2019-11-25 | $16.20 | $16.20 | $15.90 | $15.98 | $15.98 | 246,018 |
| 2019-11-22 | $16.20 | $16.20 | $16.15 | $16.15 | $16.15 | 17,615 |
| 2019-11-21 | $16.10 | $16.20 | $16.10 | $16.20 | $16.20 | 675 |
| 2019-11-20 | $16.30 | $16.32 | $16.00 | $16.25 | $16.25 | 8,847 |
| 2019-11-19 | $16.40 | $16.45 | $16.40 | $16.45 | $16.45 | 6,590 |
| 2019-11-18 | $16.35 | $16.45 | $16.35 | $16.44 | $16.44 | 23,200 |
| 2019-11-15 | $16.30 | $16.35 | $16.30 | $16.35 | $16.35 | 1,069 |
| 2019-11-14 | $16.26 | $16.35 | $16.25 | $16.35 | $16.35 | 4,400 |
| 2019-11-13 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 100 |
| 2019-11-12 | $16.61 | $16.61 | $16.26 | $16.26 | $16.26 | 4,500 |
| 2019-11-11 | $16.61 | $16.75 | $16.61 | $16.73 | $16.73 | 1,600 |
| 2019-11-08 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2019-11-07 | $16.60 | $16.65 | $16.60 | $16.65 | $16.65 | 28,010 |
| 2019-11-06 | $16.61 | $16.79 | $16.26 | $16.56 | $16.56 | 61,000 |
| 2019-11-05 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-04 | $16.66 | $16.84 | $16.65 | $16.84 | $16.84 | 650 |
| 2019-11-01 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 100 |
| 2019-10-31 | $16.75 | $16.85 | $16.66 | $16.84 | $16.84 | 91,920 |
| 2019-10-30 | $16.68 | $16.95 | $16.68 | $16.95 | $16.95 | 16,415 |
| 2019-10-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2019-10-28 | $16.90 | $17.05 | $16.90 | $17.00 | $17.00 | 1,711 |
| 2019-10-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 300 |
| 2019-10-24 | $17.10 | $17.20 | $16.84 | $17.09 | $17.09 | 1,150 |
| 2019-10-23 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 335 |
| 2019-10-22 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2019-10-21 | $17.09 | $17.50 | $17.09 | $17.19 | $17.19 | 5,501 |
| 2019-10-18 | $17.00 | $17.09 | $17.00 | $17.09 | $17.09 | 600 |
| 2019-10-17 | $16.99 | $17.00 | $16.99 | $17.00 | $17.00 | 550 |
| 2019-10-16 | $17.00 | $17.00 | $16.77 | $16.95 | $16.95 | 1,137 |
| 2019-10-15 | $16.75 | $17.33 | $16.75 | $17.15 | $17.15 | 3,010 |
| 2019-10-14 | $16.75 | $17.10 | $16.75 | $17.10 | $17.10 | 2,100 |
| 2019-10-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2019-10-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 295 |
| 2019-10-09 | $16.98 | $17.17 | $16.98 | $17.00 | $17.00 | 1,939 |
| 2019-10-08 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 600 |
| 2019-10-07 | $16.90 | $16.99 | $16.75 | $16.99 | $16.99 | 1,221 |
| 2019-10-04 | $16.85 | $16.90 | $16.85 | $16.90 | $16.90 | 490 |
| 2019-10-03 | $16.87 | $16.90 | $16.80 | $16.90 | $16.90 | 2,970 |
| 2019-10-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2019-10-01 | $16.80 | $16.95 | $16.80 | $16.95 | $16.95 | 1,100 |
| 2019-09-30 | $16.80 | $16.94 | $16.20 | $16.94 | $16.94 | 2,527 |
| 2019-09-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 8 |
| 2019-09-26 | $16.71 | $16.75 | $16.20 | $16.75 | $16.75 | 3,998 |
| 2019-09-25 | $16.82 | $17.00 | $16.70 | $16.71 | $16.71 | 910 |
| 2019-09-24 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 6,130 |
| 2019-09-23 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 1 |
| 2019-09-20 | $16.80 | $16.93 | $16.65 | $16.93 | $16.93 | 500 |
| 2019-09-19 | $16.50 | $16.80 | $16.50 | $16.80 | $16.80 | 200 |
| 2019-09-18 | $16.50 | $16.80 | $16.50 | $16.80 | $16.80 | 300 |
| 2019-09-17 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 2,000 |
| 2019-09-16 | $16.50 | $16.75 | $16.50 | $16.75 | $16.75 | 725 |
| 2019-09-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 2,268 |
| 2019-09-12 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2019-09-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2019-09-10 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 460 |
| 2019-09-09 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1,000 |
| 2019-09-06 | $16.49 | $16.50 | $16.49 | $16.50 | $16.50 | 4,123 |
| 2019-09-05 | $16.30 | $16.49 | $16.30 | $16.49 | $16.49 | 15,552 |
| 2019-09-04 | $16.25 | $16.29 | $16.25 | $16.29 | $16.29 | 250 |
| 2019-09-03 | $16.22 | $16.25 | $16.22 | $16.25 | $16.25 | 425 |
| 2019-08-30 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 193 |
| 2019-08-29 | $16.15 | $16.20 | $16.15 | $16.15 | $16.15 | 5,395 |
| 2019-08-28 | $16.10 | $16.40 | $16.10 | $16.40 | $16.40 | 3,754 |
| 2019-08-27 | $16.40 | $16.40 | $16.25 | $16.40 | $16.40 | 2,515 |
| 2019-08-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 11,775 |
| 2019-08-23 | $16.20 | $16.35 | $16.20 | $16.20 | $16.20 | 3,599 |
| 2019-08-22 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2,537 |
| 2019-08-21 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 465 |
| 2019-08-20 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 587 |
| 2019-08-19 | $16.30 | $16.30 | $16.25 | $16.25 | $16.25 | 2,400 |
| 2019-08-15 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 8,493 |
| 2019-08-14 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 560 |
| 2019-08-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 200 |
| 2019-08-12 | $16.15 | $16.25 | $15.81 | $15.81 | $15.81 | 1,398 |
| 2019-08-09 | $16.10 | $16.20 | $16.10 | $16.20 | $16.20 | 1,225 |
| 2019-08-08 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 300 |
| 2019-08-07 | $15.82 | $16.15 | $15.82 | $16.14 | $16.14 | 3,230 |
| 2019-08-06 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 400 |
| 2019-08-05 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 350 |
| 2019-08-02 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1,100 |
| 2019-08-01 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2,000 |
| 2019-07-31 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2,000 |
| 2019-07-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,950 |
| 2019-07-29 | $16.38 | $16.38 | $16.10 | $16.10 | $16.10 | 535 |
| 2019-07-26 | $16.25 | $16.38 | $16.25 | $16.38 | $16.38 | 7,893 |
| 2019-07-25 | $16.14 | $16.24 | $15.80 | $16.18 | $16.18 | 37,910 |
| 2019-07-24 | $16.00 | $16.13 | $16.00 | $16.13 | $16.13 | 350 |
| 2019-07-23 | $16.13 | $16.13 | $15.80 | $15.80 | $15.80 | 800 |
| 2019-07-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-07-19 | $16.00 | $16.16 | $15.70 | $16.00 | $16.00 | 3,575 |
| 2019-07-18 | $15.25 | $15.95 | $15.25 | $15.93 | $15.93 | 15,246 |
| 2019-07-17 | $15.10 | $15.20 | $15.05 | $15.18 | $15.18 | 8,343 |
| 2019-07-16 | $14.95 | $15.15 | $14.95 | $15.15 | $15.15 | 3,000 |
| 2019-07-15 | $14.85 | $14.85 | $14.80 | $14.80 | $14.80 | 1,500 |
| 2019-07-12 | $14.75 | $14.90 | $14.75 | $14.90 | $14.90 | 2,696 |
| 2019-07-11 | $14.80 | $14.80 | $14.75 | $14.75 | $14.75 | 1,805 |
| 2019-07-10 | $14.80 | $14.90 | $14.80 | $14.80 | $14.80 | 6,985 |
| 2019-07-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 4,666 |
| 2019-07-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2019-07-05 | $14.80 | $14.85 | $14.80 | $14.80 | $14.80 | 1,138 |
| 2019-07-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 900 |
| 2019-07-02 | $14.60 | $14.75 | $14.60 | $14.75 | $14.75 | 1,936 |
| 2019-07-01 | $14.25 | $14.50 | $14.25 | $14.50 | $14.50 | 2,050 |
| 2019-06-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 75 |
| 2019-06-27 | $14.05 | $14.25 | $14.05 | $14.25 | $14.25 | 5,860 |
| 2019-06-26 | $14.05 | $14.25 | $14.05 | $14.25 | $14.25 | 5,531 |
| 2019-06-25 | $14.00 | $14.30 | $14.00 | $14.25 | $14.25 | 4,435 |
| 2019-06-24 | $14.30 | $14.30 | $14.00 | $14.10 | $14.10 | 38,118 |
| 2019-06-21 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1,844 |
| 2019-06-20 | $14.00 | $14.05 | $14.00 | $14.05 | $14.05 | 4,400 |
| 2019-06-19 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 500 |
| 2019-06-18 | $14.05 | $14.20 | $14.00 | $14.20 | $14.20 | 3,140 |
| 2019-06-17 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2019-06-14 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 100 |
| 2019-06-13 | $14.11 | $14.40 | $14.11 | $14.40 | $14.40 | 900 |
| 2019-06-12 | $14.07 | $14.11 | $13.91 | $14.06 | $14.06 | 2,441 |
| 2019-06-11 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 1,800 |
| 2019-06-10 | $14.56 | $14.56 | $14.11 | $14.11 | $14.11 | 2,923 |
| 2019-06-07 | $14.76 | $14.80 | $14.75 | $14.75 | $14.75 | 400 |
| 2019-06-06 | $15.00 | $15.00 | $14.90 | $15.00 | $15.00 | 4,071 |
| 2019-06-05 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2019-06-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 650 |
| 2019-05-31 | $14.65 | $14.85 | $14.65 | $14.75 | $14.75 | 1,600 |
| 2019-05-30 | $15.50 | $15.50 | $14.50 | $14.94 | $14.94 | 8,662 |
| 2019-05-29 | $15.45 | $15.88 | $15.32 | $15.32 | $15.32 | 1,500 |
| 2019-05-28 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 100 |
| 2019-05-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 100 |
| 2019-05-23 | $15.65 | $15.83 | $15.50 | $15.50 | $15.50 | 4,696 |
| 2019-05-22 | $15.65 | $16.05 | $15.65 | $16.00 | $16.00 | 1,100 |
| 2019-05-21 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2019-05-20 | $15.99 | $15.99 | $15.60 | $15.60 | $15.60 | 575 |
| 2019-05-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2019-05-16 | $15.80 | $16.05 | $15.70 | $16.00 | $16.00 | 1,728 |
| 2019-05-15 | $16.00 | $16.05 | $15.83 | $16.05 | $16.05 | 1,685 |
| 2019-05-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 8,993 |
| 2019-05-13 | $16.01 | $16.01 | $15.95 | $16.00 | $16.00 | 14,520 |
| 2019-05-10 | $16.06 | $16.06 | $16.01 | $16.01 | $16.01 | 500 |
| 2019-05-09 | $16.28 | $16.32 | $16.05 | $16.32 | $16.32 | 1,225 |
| 2019-05-08 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2019-05-07 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2019-05-06 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 600 |
| 2019-05-03 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 2,500 |
| 2019-05-02 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2019-05-01 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2019-04-30 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 285 |
| 2019-04-29 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2019-04-26 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 1,600 |
| 2019-04-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 5,932 |
| 2019-04-24 | $16.25 | $16.25 | $16.20 | $16.20 | $16.20 | 1,900 |
| 2019-04-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 940 |
| 2019-04-22 | $15.57 | $15.95 | $15.57 | $15.95 | $15.95 | 600 |
| 2019-04-18 | $15.80 | $15.95 | $15.61 | $15.95 | $15.95 | 700 |
| 2019-04-17 | $16.05 | $16.05 | $16.00 | $16.00 | $16.00 | 400 |
| 2019-04-16 | $15.75 | $16.00 | $15.75 | $16.00 | $16.00 | 1,327 |
| 2019-04-15 | $15.40 | $16.00 | $15.02 | $16.00 | $16.00 | 1,625 |
| 2019-04-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 400 |
| 2019-04-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 363 |
| 2019-04-10 | $15.90 | $15.95 | $15.90 | $15.95 | $15.95 | 550 |
| 2019-04-09 | $15.86 | $15.95 | $15.86 | $15.95 | $15.95 | 800 |
| 2019-04-08 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2019-04-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 2,100 |
| 2019-04-04 | $15.80 | $15.85 | $15.80 | $15.85 | $15.85 | 900 |
| 2019-04-03 | $15.42 | $15.75 | $15.42 | $15.75 | $15.75 | 3,821 |
| 2019-04-02 | $15.99 | $16.00 | $15.31 | $15.80 | $15.80 | 10,680 |
| 2019-04-01 | $15.95 | $15.95 | $15.80 | $15.80 | $15.80 | 1,100 |
| 2019-03-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2019-03-28 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2019-03-27 | $16.19 | $16.19 | $15.40 | $15.95 | $15.95 | 800 |
| 2019-03-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2019-03-25 | $15.30 | $16.68 | $15.25 | $16.63 | $16.63 | 2,573 |
| 2019-03-22 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2019-03-21 | $15.25 | $15.25 | $15.17 | $15.17 | $15.17 | 250 |
| 2019-03-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-03-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2019-03-18 | $15.20 | $15.59 | $15.20 | $15.20 | $15.20 | 60,580 |
| 2019-03-15 | $15.00 | $15.50 | $15.00 | $15.25 | $15.25 | 123,687 |
| 2019-03-14 | $15.60 | $15.60 | $15.50 | $15.50 | $15.50 | 800 |
| 2019-03-13 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2019-03-12 | $15.51 | $15.60 | $15.11 | $15.60 | $15.60 | 1,300 |
| 2019-03-11 | $15.60 | $15.85 | $15.52 | $15.52 | $15.52 | 500 |
| 2019-03-08 | $15.55 | $15.55 | $15.51 | $15.51 | $15.51 | 1,250 |
| 2019-03-07 | $15.75 | $15.75 | $15.32 | $15.32 | $15.32 | 1,945 |
| 2019-03-06 | $15.99 | $15.99 | $15.85 | $15.85 | $15.85 | 1,665 |
| 2019-03-05 | $16.25 | $16.25 | $16.00 | $16.00 | $16.00 | 900 |
| 2019-03-04 | $16.35 | $16.35 | $16.16 | $16.30 | $16.30 | 1,400 |
| 2019-03-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 500 |
| 2019-02-28 | $16.40 | $16.40 | $16.35 | $16.35 | $16.35 | 387 |
| 2019-02-27 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 313 |
| 2019-02-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 189 |
| 2019-02-22 | $16.70 | $16.70 | $16.35 | $16.60 | $16.60 | 3,559 |
| 2019-02-21 | $16.58 | $16.70 | $16.36 | $16.70 | $16.70 | 951 |
| 2019-02-20 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 515 |
| 2019-02-19 | $16.65 | $16.65 | $16.60 | $16.60 | $16.60 | 42,090 |
| 2019-02-15 | $16.68 | $16.68 | $16.40 | $16.40 | $16.40 | 67,350 |
| 2019-02-14 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 17,102 |
| 2019-02-13 | $16.60 | $16.68 | $16.60 | $16.68 | $16.68 | 22,498 |
| 2019-02-12 | $16.48 | $16.50 | $16.48 | $16.50 | $16.50 | 900 |
| 2019-02-11 | $16.45 | $16.48 | $16.40 | $16.48 | $16.48 | 17,075 |
| 2019-02-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2019-02-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 5,156 |
| 2019-02-06 | $16.40 | $16.42 | $16.40 | $16.40 | $16.40 | 8,094 |
| 2019-02-05 | $16.35 | $16.43 | $16.35 | $16.40 | $16.40 | 8,006 |
| 2019-02-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 1,000 |
| 2019-02-01 | $16.25 | $16.30 | $16.21 | $16.30 | $16.30 | 14,451 |
| 2019-01-31 | $16.14 | $16.25 | $16.14 | $16.25 | $16.25 | 1,600 |
| 2019-01-30 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2019-01-29 | $16.00 | $16.00 | $15.66 | $15.66 | $15.66 | 1,172 |
| 2019-01-28 | $15.55 | $16.25 | $15.55 | $16.25 | $16.25 | 544 |
| 2019-01-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 952 |
| 2019-01-24 | $15.75 | $16.20 | $15.75 | $16.20 | $16.20 | 465 |
| 2019-01-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,000 |
| 2019-01-22 | $16.01 | $16.01 | $15.95 | $15.95 | $15.95 | 1,795 |
| 2019-01-18 | $15.95 | $16.35 | $15.95 | $16.25 | $16.25 | 1,593 |
| 2019-01-17 | $16.00 | $16.00 | $15.25 | $15.95 | $15.95 | 4,355 |
| 2019-01-16 | $15.95 | $16.25 | $15.95 | $15.95 | $15.95 | 1,400 |
| 2019-01-15 | $15.95 | $16.00 | $15.31 | $15.31 | $15.31 | 1,025 |
| 2019-01-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 403 |
| 2019-01-11 | $16.25 | $16.25 | $16.20 | $16.20 | $16.20 | 5,728 |
| 2019-01-10 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 310 |
| 2019-01-09 | $16.00 | $16.15 | $16.00 | $16.15 | $16.15 | 500 |
| 2019-01-08 | $15.90 | $16.15 | $15.90 | $16.15 | $16.15 | 1,796 |
| 2019-01-07 | $14.76 | $15.85 | $14.76 | $15.85 | $15.85 | 6,328 |
| 2019-01-04 | $14.50 | $14.70 | $14.50 | $14.70 | $14.70 | 3,267 |
| 2019-01-03 | $14.50 | $14.65 | $14.26 | $14.60 | $14.60 | 2,330 |
| 2019-01-02 | $14.85 | $14.85 | $14.50 | $14.80 | $14.80 | 2,889 |
| 2018-12-31 | $15.25 | $15.26 | $14.47 | $14.95 | $14.95 | 5,128 |
| 2018-12-28 | $15.30 | $15.90 | $15.25 | $15.25 | $15.25 | 2,350 |
| 2018-12-27 | $15.75 | $15.90 | $15.26 | $15.80 | $15.80 | 5,232 |
| 2018-12-26 | $15.89 | $15.90 | $15.85 | $15.85 | $15.85 | 1,535 |
| 2018-12-24 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2018-12-21 | $15.77 | $15.89 | $15.62 | $15.85 | $15.85 | 2,360 |
| 2018-12-20 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 14 |
| 2018-12-18 | $15.95 | $15.95 | $15.90 | $15.90 | $15.90 | 877 |
| 2018-12-17 | $16.15 | $16.15 | $16.00 | $16.00 | $16.00 | 400 |
| 2018-12-14 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 635 |
| 2018-12-13 | $16.20 | $16.20 | $16.10 | $16.10 | $16.10 | 2,768 |
| 2018-12-12 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 750 |
| 2018-12-11 | $16.10 | $16.10 | $16.00 | $16.00 | $16.00 | 2,439 |
| 2018-12-10 | $16.15 | $16.40 | $16.15 | $16.40 | $16.40 | 1,200 |
| 2018-12-07 | $16.35 | $16.50 | $16.15 | $16.40 | $16.40 | 4,093 |
| 2018-12-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 30 |
| 2018-12-04 | $16.30 | $16.90 | $16.20 | $16.90 | $16.90 | 1,440 |
| 2018-12-03 | $16.50 | $16.50 | $16.25 | $16.50 | $16.50 | 4,500 |
| 2018-11-30 | $16.45 | $16.50 | $16.20 | $16.20 | $16.20 | 4,553 |
| 2018-11-29 | $16.65 | $16.65 | $16.41 | $16.41 | $16.41 | 897 |
| 2018-11-28 | $16.90 | $16.95 | $16.26 | $16.31 | $16.31 | 2,298 |
| 2018-11-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2018-11-26 | $16.75 | $17.10 | $16.75 | $16.75 | $16.75 | 1,460 |
| 2018-11-23 | $16.50 | $16.70 | $16.45 | $16.56 | $16.56 | 3,487 |
| 2018-11-21 | $17.10 | $17.29 | $16.45 | $16.46 | $16.46 | 3,975 |
| 2018-11-20 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2018-11-19 | $17.30 | $17.47 | $17.30 | $17.40 | $17.40 | 2,979 |
| 2018-11-16 | $17.21 | $17.22 | $17.21 | $17.22 | $17.22 | 720 |
| 2018-11-15 | $17.39 | $17.45 | $17.20 | $17.30 | $17.30 | 1,115 |
| 2018-11-14 | $17.28 | $17.39 | $17.26 | $17.39 | $17.39 | 940 |
| 2018-11-13 | $17.23 | $17.23 | $17.20 | $17.20 | $17.20 | 1,779 |
| 2018-11-12 | $17.30 | $17.47 | $17.20 | $17.47 | $17.47 | 3,350 |
| 2018-11-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 27 |
| 2018-11-08 | $17.30 | $17.75 | $17.25 | $17.75 | $17.75 | 653 |
| 2018-11-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 506 |
| 2018-11-06 | $17.50 | $17.50 | $17.01 | $17.20 | $17.20 | 2,566 |
| 2018-11-05 | $17.60 | $17.60 | $17.50 | $17.50 | $17.50 | 1,400 |
| 2018-11-02 | $17.82 | $17.82 | $17.60 | $17.60 | $17.60 | 900 |
| 2018-11-01 | $17.90 | $17.90 | $17.85 | $17.85 | $17.85 | 2,129 |
| 2018-10-31 | $18.00 | $18.00 | $17.95 | $18.00 | $18.00 | 1,400 |
| 2018-10-30 | $18.00 | $18.15 | $17.90 | $18.15 | $18.15 | 1,693 |
| 2018-10-29 | $18.10 | $18.40 | $18.10 | $18.40 | $18.40 | 12,962 |
| 2018-10-26 | $18.05 | $18.10 | $18.00 | $18.10 | $18.10 | 371 |
| 2018-10-25 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 1,148 |
| 2018-10-24 | $18.10 | $18.50 | $18.10 | $18.45 | $18.45 | 1,345 |
| 2018-10-23 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 550 |
| 2018-10-22 | $18.45 | $18.50 | $18.45 | $18.50 | $18.50 | 1,735 |
| 2018-10-19 | $18.28 | $18.45 | $18.28 | $18.45 | $18.45 | 300 |
| 2018-10-18 | $18.30 | $18.30 | $18.20 | $18.20 | $18.20 | 71,479 |
| 2018-10-17 | $18.15 | $18.20 | $18.10 | $18.20 | $18.20 | 8,868 |
| 2018-10-16 | $18.15 | $18.20 | $18.05 | $18.10 | $18.10 | 3,733 |
| 2018-10-15 | $18.20 | $18.20 | $18.18 | $18.18 | $18.18 | 1,515 |
| 2018-10-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 230 |
| 2018-10-11 | $18.13 | $18.35 | $18.05 | $18.35 | $18.35 | 5,954 |
| 2018-10-10 | $18.20 | $18.20 | $18.12 | $18.13 | $18.13 | 1,460 |
| 2018-10-09 | $18.20 | $18.45 | $18.15 | $18.15 | $18.15 | 1,425 |
| 2018-10-08 | $18.20 | $18.20 | $18.15 | $18.20 | $18.20 | 2,190 |
| 2018-10-05 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 2,200 |
| 2018-10-04 | $18.40 | $18.40 | $18.25 | $18.25 | $18.25 | 3,060 |
| 2018-10-03 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 200 |
| 2018-10-02 | $18.70 | $18.70 | $18.25 | $18.35 | $18.35 | 2,756 |
| 2018-10-01 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2018-09-28 | $18.25 | $18.70 | $18.25 | $18.45 | $18.45 | 1,300 |
| 2018-09-27 | $18.40 | $18.40 | $18.25 | $18.25 | $18.25 | 800 |
| 2018-09-26 | $18.25 | $18.60 | $18.15 | $18.60 | $18.60 | 2,449 |
| 2018-09-25 | $18.25 | $18.25 | $18.07 | $18.25 | $18.25 | 6,724 |
| 2018-09-24 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 3,500 |
| 2018-09-21 | $18.24 | $18.25 | $18.20 | $18.25 | $18.25 | 1,393 |
| 2018-09-20 | $18.24 | $18.24 | $18.10 | $18.24 | $18.24 | 2,880 |
| 2018-09-19 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 200 |
| 2018-09-18 | $18.10 | $18.24 | $18.10 | $18.24 | $18.24 | 7,100 |
| 2018-09-17 | $18.10 | $18.10 | $18.05 | $18.10 | $18.10 | 3,800 |
| 2018-09-14 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-09-13 | $18.07 | $18.10 | $18.05 | $18.10 | $18.10 | 21,153 |
| 2018-09-12 | $18.10 | $18.10 | $18.05 | $18.10 | $18.10 | 10,550 |
| 2018-09-11 | $18.05 | $18.10 | $18.05 | $18.10 | $18.10 | 21,380 |
| 2018-09-10 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,225 |
| 2018-09-07 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 3,000 |
| 2018-09-06 | $17.90 | $18.00 | $17.90 | $18.00 | $18.00 | 16,575 |
| 2018-09-05 | $17.90 | $18.00 | $17.90 | $17.95 | $17.95 | 8,823 |
| 2018-09-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 441 |
| 2018-08-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5,910 |
| 2018-08-30 | $17.95 | $18.00 | $17.90 | $18.00 | $18.00 | 7,687 |
| 2018-08-29 | $18.00 | $18.10 | $18.00 | $18.10 | $18.10 | 3,200 |
| 2018-08-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 1,174 |
| 2018-08-27 | $18.00 | $18.00 | $17.90 | $17.90 | $17.90 | 1,338 |
| 2018-08-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 150 |
| 2018-08-23 | $17.95 | $17.95 | $17.90 | $17.90 | $17.90 | 368 |
| 2018-08-22 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 1,775 |
| 2018-08-21 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 2,800 |
| 2018-08-20 | $17.93 | $18.00 | $17.93 | $18.00 | $18.00 | 3,379 |
| 2018-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2018-08-16 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 805 |
| 2018-08-15 | $18.25 | $18.25 | $18.00 | $18.00 | $18.00 | 2,500 |
| 2018-08-14 | $18.05 | $18.20 | $18.05 | $18.20 | $18.20 | 2,310 |
| 2018-08-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,034 |
| 2018-08-10 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2018-08-09 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 100 |
| 2018-08-08 | $18.15 | $18.15 | $18.00 | $18.00 | $18.00 | 5,196 |
| 2018-08-07 | $18.10 | $18.10 | $18.00 | $18.05 | $18.05 | 4,040 |
| 2018-08-06 | $18.05 | $18.10 | $18.00 | $18.10 | $18.10 | 3,200 |
| 2018-08-03 | $18.15 | $18.15 | $18.05 | $18.05 | $18.05 | 5,100 |
| 2018-08-02 | $18.25 | $18.25 | $18.10 | $18.10 | $18.10 | 10,891 |
| 2018-08-01 | $18.40 | $18.40 | $18.20 | $18.20 | $18.20 | 700 |
| 2018-07-31 | $18.20 | $18.54 | $18.20 | $18.21 | $18.21 | 13,361 |
| 2018-07-30 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2018-07-27 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1,000 |
| 2018-07-26 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,000 |
| 2018-07-25 | $18.05 | $18.06 | $18.05 | $18.05 | $18.05 | 2,320 |
| 2018-07-24 | $18.05 | $18.25 | $18.00 | $18.25 | $18.25 | 4,500 |
| 2018-07-23 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 312 |
| 2018-07-20 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2018-07-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2018-07-18 | $18.15 | $18.15 | $18.05 | $18.05 | $18.05 | 5,229 |
| 2018-07-17 | $18.41 | $18.41 | $18.15 | $18.15 | $18.15 | 3,069 |
| 2018-07-16 | $18.45 | $18.55 | $18.40 | $18.40 | $18.40 | 2,900 |
| 2018-07-13 | $18.60 | $18.60 | $18.58 | $18.58 | $18.58 | 3,646 |
| 2018-07-12 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2018-07-11 | $18.72 | $18.72 | $18.70 | $18.70 | $18.70 | 4,822 |
| 2018-07-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 442 |
| 2018-07-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2018-07-06 | $18.65 | $18.75 | $18.65 | $18.75 | $18.75 | 1,100 |
| 2018-07-05 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 350 |
| 2018-07-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 328 |
| 2018-07-02 | $18.65 | $18.65 | $18.60 | $18.60 | $18.60 | 1,001 |
| 2018-06-29 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 2,683 |
| 2018-06-28 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 947 |
| 2018-06-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,300 |
| 2018-06-26 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2018-06-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 458 |
| 2018-06-22 | $18.69 | $18.70 | $18.69 | $18.70 | $18.70 | 1,400 |
| 2018-06-21 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 950 |
| 2018-06-20 | $18.70 | $18.70 | $18.41 | $18.41 | $18.41 | 1,582 |
| 2018-06-19 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 212 |
| 2018-06-18 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 424 |
| 2018-06-15 | $18.70 | $18.70 | $18.65 | $18.70 | $18.70 | 915 |
| 2018-06-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2018-06-13 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,400 |
| 2018-06-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2018-06-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,029 |
| 2018-06-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 528 |
| 2018-06-07 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,550 |
| 2018-06-06 | $18.70 | $18.70 | $18.61 | $18.61 | $18.61 | 850 |
| 2018-06-05 | $18.75 | $18.75 | $18.70 | $18.70 | $18.70 | 1,900 |
| 2018-06-04 | $18.65 | $18.70 | $18.65 | $18.70 | $18.70 | 1,884 |
| 2018-06-01 | $18.60 | $18.65 | $18.60 | $18.65 | $18.65 | 27,753 |
| 2018-05-31 | $18.33 | $19.25 | $18.28 | $18.64 | $18.64 | 11,300 |
| 2018-05-30 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 600 |
| 2018-05-29 | $18.15 | $18.23 | $18.15 | $18.23 | $18.23 | 3,017 |
| 2018-05-25 | $18.18 | $18.23 | $18.18 | $18.23 | $18.23 | 880 |
| 2018-05-24 | $18.18 | $18.18 | $18.15 | $18.15 | $18.15 | 1,712 |
| 2018-05-23 | $18.18 | $18.18 | $18.15 | $18.18 | $18.18 | 1,068 |
| 2018-05-22 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 500 |
| 2018-05-21 | $18.15 | $18.15 | $17.90 | $18.15 | $18.15 | 5,725 |
| 2018-05-18 | $18.15 | $18.25 | $18.15 | $18.20 | $18.20 | 5,161 |
| 2018-05-17 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-05-16 | $18.60 | $18.60 | $18.10 | $18.10 | $18.10 | 2,840 |
| 2018-05-15 | $18.40 | $18.40 | $18.25 | $18.25 | $18.25 | 3,566 |
| 2018-05-14 | $18.65 | $18.65 | $18.60 | $18.60 | $18.60 | 3,700 |
| 2018-05-11 | $18.60 | $18.70 | $18.60 | $18.70 | $18.70 | 1,450 |
| 2018-05-10 | $18.80 | $18.80 | $18.70 | $18.70 | $18.70 | 255 |
| 2018-05-09 | $17.84 | $19.25 | $17.84 | $18.80 | $18.80 | 22,009 |
| 2018-05-08 | $17.83 | $17.88 | $17.83 | $17.88 | $17.88 | 2,237 |
| 2018-05-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 1,500 |
| 2018-05-04 | $17.75 | $17.85 | $17.75 | $17.85 | $17.85 | 1,612 |
| 2018-05-03 | $17.47 | $17.70 | $17.47 | $17.70 | $17.70 | 9,767 |
| 2018-05-02 | $17.40 | $17.47 | $17.40 | $17.47 | $17.47 | 3,409 |
| 2018-05-01 | $17.36 | $17.45 | $17.36 | $17.45 | $17.45 | 6,836 |
| 2018-04-30 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 200 |
| 2018-04-27 | $17.30 | $17.35 | $17.30 | $17.35 | $17.35 | 1,515 |
| 2018-04-26 | $17.30 | $17.40 | $17.30 | $17.40 | $17.40 | 2,735 |
| 2018-04-25 | $17.40 | $17.40 | $17.30 | $17.30 | $17.30 | 1,900 |
| 2018-04-24 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 141 |
| 2018-04-23 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 2,776 |
| 2018-04-20 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2018-04-19 | $17.50 | $17.50 | $17.35 | $17.35 | $17.35 | 5,282 |
| 2018-04-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 461 |
| 2018-04-17 | $17.49 | $17.50 | $17.46 | $17.46 | $17.46 | 1,255 |
| 2018-04-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,350 |
| 2018-04-13 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 20 |
| 2018-04-12 | $17.50 | $17.55 | $17.46 | $17.55 | $17.55 | 1,586 |
| 2018-04-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 132 |
| 2018-04-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,000 |
| 2018-04-09 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 375 |
| 2018-04-06 | $17.46 | $17.46 | $17.45 | $17.45 | $17.45 | 350 |
| 2018-04-05 | $17.52 | $17.52 | $17.46 | $17.50 | $17.50 | 28,531 |
| 2018-04-04 | $17.52 | $17.52 | $17.50 | $17.50 | $17.50 | 1,000 |
| 2018-04-03 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 395 |
| 2018-04-02 | $17.56 | $17.56 | $17.50 | $17.51 | $17.51 | 7,187 |
| 2018-03-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 200 |
| 2018-03-28 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 2,500 |
| 2018-03-27 | $17.60 | $17.65 | $17.51 | $17.51 | $17.51 | 1,630 |
| 2018-03-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 500 |
| 2018-03-23 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 944 |
| 2018-03-22 | $17.70 | $17.70 | $17.51 | $17.59 | $17.59 | 7,370 |
| 2018-03-21 | $17.58 | $17.70 | $17.58 | $17.70 | $17.70 | 782 |
| 2018-03-20 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2018-03-19 | $17.65 | $17.65 | $17.55 | $17.55 | $17.55 | 3,700 |
| 2018-03-16 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 4,060 |
| 2018-03-15 | $17.65 | $17.70 | $17.65 | $17.65 | $17.65 | 8,142 |
| 2018-03-14 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 260 |
| 2018-03-13 | $17.65 | $17.70 | $17.65 | $17.70 | $17.70 | 8,420 |
| 2018-03-12 | $17.66 | $17.80 | $17.65 | $17.65 | $17.65 | 9,970 |
| 2018-03-09 | $17.65 | $17.68 | $17.65 | $17.66 | $17.66 | 4,708 |
| 2018-03-08 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 200 |
| 2018-03-07 | $17.70 | $17.70 | $17.65 | $17.65 | $17.65 | 1,200 |
| 2018-03-06 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 500 |
| 2018-03-05 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 175 |
| 2018-03-02 | $17.75 | $17.75 | $17.70 | $17.70 | $17.70 | 1,300 |
| 2018-03-01 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 1,038 |
| 2018-02-28 | $17.70 | $17.75 | $17.70 | $17.75 | $17.75 | 9,100 |
| 2018-02-27 | $17.75 | $17.75 | $17.70 | $17.70 | $17.70 | 1,500 |
| 2018-02-26 | $17.77 | $17.77 | $17.75 | $17.75 | $17.75 | 17,399 |
| 2018-02-23 | $17.75 | $17.90 | $17.75 | $17.89 | $17.89 | 925 |
| 2018-02-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1,625 |
| 2018-02-21 | $17.85 | $17.85 | $17.75 | $17.75 | $17.75 | 1,300 |
| 2018-02-20 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 5,000 |
| 2018-02-16 | $17.78 | $17.82 | $17.75 | $17.82 | $17.82 | 12,585 |
| 2018-02-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2018-02-14 | $17.55 | $17.75 | $17.55 | $17.75 | $17.75 | 12,575 |
| 2018-02-13 | $17.75 | $17.77 | $17.75 | $17.75 | $17.75 | 15,375 |
| 2018-02-12 | $17.75 | $17.77 | $17.75 | $17.77 | $17.77 | 17,332 |
| 2018-02-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 8 |
| 2018-02-08 | $17.77 | $17.77 | $17.75 | $17.75 | $17.75 | 16,830 |
| 2018-02-07 | $17.80 | $17.80 | $17.77 | $17.77 | $17.77 | 522 |
| 2018-02-06 | $17.77 | $17.85 | $17.77 | $17.85 | $17.85 | 12,323 |
| 2018-02-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2018-02-02 | $17.75 | $17.80 | $17.75 | $17.80 | $17.80 | 11,607 |
| 2018-02-01 | $17.72 | $17.80 | $17.72 | $17.72 | $17.72 | 24,482 |
| 2018-01-31 | $17.90 | $17.95 | $17.90 | $17.95 | $17.95 | 538 |
| 2018-01-30 | $17.70 | $17.85 | $17.70 | $17.85 | $17.85 | 8,640 |
| 2018-01-29 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2018-01-26 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 3,000 |
| 2018-01-25 | $17.73 | $17.73 | $17.70 | $17.70 | $17.70 | 1,430 |
| 2018-01-24 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 55 |
| 2018-01-23 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 1,127 |
| 2018-01-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 740 |
| 2018-01-19 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 200 |
| 2018-01-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 125 |
| 2018-01-17 | $17.75 | $17.90 | $17.75 | $17.90 | $17.90 | 1,421 |
| 2018-01-16 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 115 |
| 2018-01-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1,000 |
| 2018-01-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1,570 |
| 2018-01-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 125 |
| 2018-01-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 350 |
| 2018-01-08 | $17.80 | $17.90 | $17.75 | $17.90 | $17.90 | 5,370 |
| 2018-01-05 | $17.80 | $17.89 | $17.80 | $17.89 | $17.89 | 2,564 |
| 2018-01-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 101 |
| 2018-01-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 3,557 |
| 2018-01-02 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 500 |
| 2017-12-29 | $17.85 | $17.85 | $17.80 | $17.80 | $17.80 | 1,903 |
| 2017-12-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 423 |
| 2017-12-27 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 278 |
| 2017-12-26 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 1,100 |
| 2017-12-22 | $17.95 | $17.95 | $17.85 | $17.85 | $17.85 | 6,890 |
| 2017-12-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 675 |
| 2017-12-20 | $18.10 | $18.10 | $18.00 | $18.00 | $18.00 | 2,800 |
| 2017-12-19 | $18.02 | $18.02 | $17.99 | $17.99 | $17.99 | 2,700 |
| 2017-12-18 | $18.01 | $18.10 | $18.01 | $18.01 | $18.01 | 890 |
| 2017-12-15 | $18.03 | $18.03 | $18.00 | $18.00 | $18.00 | 962 |
| 2017-12-14 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 600 |
| 2017-12-13 | $18.01 | $18.10 | $18.01 | $18.05 | $18.05 | 11,300 |
| 2017-12-12 | $18.06 | $18.06 | $18.00 | $18.01 | $18.01 | 3,467 |
| 2017-12-11 | $18.00 | $18.10 | $18.00 | $18.10 | $18.10 | 1,010 |
| 2017-12-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,763 |
| 2017-12-07 | $18.05 | $18.05 | $18.00 | $18.04 | $18.04 | 1,958 |
| 2017-12-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-12-05 | $18.00 | $18.05 | $18.00 | $18.00 | $18.00 | 1,933 |
| 2017-12-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 960 |
| 2017-12-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 122 |
| 2017-11-30 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-11-29 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-11-28 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 1,470 |
| 2017-11-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 78 |
| 2017-11-24 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2017-11-22 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 100 |
| 2017-11-21 | $18.02 | $18.02 | $18.00 | $18.00 | $18.00 | 2,230 |
| 2017-11-20 | $18.00 | $18.12 | $18.00 | $18.02 | $18.02 | 2,800 |
| 2017-11-17 | $18.10 | $18.10 | $18.05 | $18.05 | $18.05 | 2,600 |
| 2017-11-16 | $18.10 | $18.10 | $18.05 | $18.05 | $18.05 | 2,050 |
| 2017-11-15 | $18.10 | $18.10 | $18.05 | $18.10 | $18.10 | 2,250 |
| 2017-11-14 | $18.15 | $18.25 | $18.15 | $18.15 | $18.15 | 5,841 |
| 2017-11-13 | $18.15 | $18.15 | $18.10 | $18.15 | $18.15 | 1,950 |
| 2017-11-10 | $18.30 | $18.45 | $18.30 | $18.45 | $18.45 | 550 |
| 2017-11-09 | $18.20 | $18.25 | $18.10 | $18.25 | $18.25 | 2,519 |
| 2017-11-08 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 400 |
| 2017-11-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 75 |
| 2017-11-06 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2017-11-03 | $18.32 | $18.32 | $18.10 | $18.10 | $18.10 | 4,254 |
| 2017-11-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 31 |
| 2017-11-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 825 |
| 2017-10-31 | $18.32 | $18.40 | $18.32 | $18.40 | $18.40 | 1,100 |
| 2017-10-30 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 515 |
| 2017-10-27 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2017-10-26 | $18.40 | $18.45 | $18.40 | $18.45 | $18.45 | 625 |
| 2017-10-25 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2017-10-24 | $18.30 | $18.40 | $18.30 | $18.40 | $18.40 | 600 |
| 2017-10-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 740 |
| 2017-10-20 | $18.30 | $18.30 | $18.25 | $18.25 | $18.25 | 17,128 |
| 2017-10-19 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1,217 |
| 2017-10-18 | $18.25 | $18.30 | $18.25 | $18.30 | $18.30 | 2,000 |
| 2017-10-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 3,587 |
| 2017-10-16 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 500 |
| 2017-10-13 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2017-10-12 | $18.35 | $18.45 | $18.35 | $18.35 | $18.35 | 1,350 |
| 2017-10-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2017-10-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2017-10-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 125 |
| 2017-10-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 2,000 |
| 2017-10-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2017-10-04 | $18.40 | $18.45 | $18.40 | $18.45 | $18.45 | 500 |
| 2017-10-03 | $18.43 | $18.45 | $18.43 | $18.45 | $18.45 | 407 |
| 2017-10-02 | $18.25 | $18.35 | $18.25 | $18.35 | $18.35 | 600 |
| 2017-09-29 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 500 |
| 2017-09-28 | $18.25 | $18.45 | $18.19 | $18.40 | $18.40 | 1,790 |
| 2017-09-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2017-09-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2017-09-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 200 |
| 2017-09-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 46 |
| 2017-09-21 | $18.25 | $18.50 | $18.25 | $18.50 | $18.50 | 1,475 |
| 2017-09-20 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 115 |
| 2017-09-19 | $18.05 | $18.20 | $18.05 | $18.20 | $18.20 | 2,730 |
| 2017-09-18 | $18.10 | $18.10 | $18.00 | $18.00 | $18.00 | 14,334 |
| 2017-09-15 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2017-09-14 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 500 |
| 2017-09-13 | $18.20 | $18.20 | $18.05 | $18.05 | $18.05 | 1,331 |
| 2017-09-12 | $18.00 | $18.15 | $17.95 | $18.15 | $18.15 | 1,642 |
| 2017-09-11 | $18.10 | $18.15 | $18.03 | $18.03 | $18.03 | 1,428 |
| 2017-09-08 | $18.40 | $18.50 | $18.40 | $18.50 | $18.50 | 1,346 |
| 2017-09-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 494 |
| 2017-09-06 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 100 |
| 2017-09-05 | $21.85 | $22.10 | $21.85 | $22.10 | $17.68 | 750 |
| 2017-09-01 | $21.81 | $21.81 | $21.81 | $21.81 | $17.45 | 250 |
| 2017-08-31 | $21.81 | $21.81 | $21.81 | $21.81 | $17.45 | 125 |
| 2017-08-30 | $21.90 | $21.90 | $21.80 | $21.80 | $17.44 | 25,137 |
| 2017-08-29 | $21.80 | $21.80 | $21.80 | $21.80 | $17.44 | 0 |
| 2017-08-28 | $21.80 | $21.80 | $21.80 | $21.80 | $17.44 | 2,375 |
| 2017-08-25 | $21.60 | $21.60 | $21.60 | $21.60 | $17.28 | 0 |
| 2017-08-24 | $21.80 | $21.80 | $21.50 | $21.60 | $17.28 | 681 |
| 2017-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 212 |
| 2017-08-22 | $21.90 | $22.00 | $21.90 | $22.00 | $17.60 | 9,335 |
| 2017-08-21 | $22.00 | $22.00 | $21.90 | $21.90 | $17.52 | 7,361 |
| 2017-08-18 | $22.15 | $22.15 | $22.15 | $22.15 | $17.72 | 3,000 |
| 2017-08-17 | $22.15 | $22.15 | $22.15 | $22.15 | $17.72 | 125 |
| 2017-08-16 | $22.20 | $22.20 | $22.20 | $22.20 | $17.76 | 17 |
| 2017-08-15 | $22.10 | $22.49 | $22.00 | $22.20 | $17.76 | 7,246 |
| 2017-08-14 | $22.40 | $22.49 | $22.40 | $22.45 | $17.96 | 3,250 |
| 2017-08-11 | $22.40 | $22.45 | $22.40 | $22.40 | $17.92 | 7,432 |
| 2017-08-10 | $22.44 | $22.44 | $22.40 | $22.40 | $17.92 | 1,375 |
| 2017-08-09 | $22.40 | $22.44 | $22.40 | $22.44 | $17.95 | 500 |
| 2017-08-08 | $22.40 | $22.40 | $22.40 | $22.40 | $17.92 | 1,880 |
| 2017-08-07 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 0 |
| 2017-08-04 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 0 |
| 2017-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 0 |
| 2017-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 28 |
| 2017-08-01 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 250 |
| 2017-07-31 | $21.95 | $22.40 | $21.95 | $22.39 | $17.91 | 958 |
| 2017-07-28 | $22.10 | $22.30 | $21.95 | $22.30 | $17.84 | 4,807 |
| 2017-07-27 | $21.40 | $22.10 | $21.40 | $22.10 | $17.68 | 3,750 |
| 2017-07-26 | $21.25 | $21.25 | $21.25 | $21.25 | $17.00 | 125 |
| 2017-07-25 | $21.25 | $21.25 | $21.25 | $21.25 | $17.00 | 125 |
| 2017-07-24 | $20.94 | $20.94 | $20.94 | $20.94 | $16.75 | 343 |
| 2017-07-21 | $20.95 | $20.95 | $20.95 | $20.95 | $16.76 | 625 |
| 2017-07-20 | $20.95 | $20.95 | $20.95 | $20.95 | $16.76 | 0 |
| 2017-07-19 | $20.95 | $20.95 | $20.95 | $20.95 | $16.76 | 0 |
| 2017-07-18 | $21.05 | $21.10 | $20.95 | $20.95 | $16.76 | 2,868 |
| 2017-07-17 | $21.25 | $21.25 | $21.25 | $21.25 | $17.00 | 500 |
| 2017-07-14 | $21.25 | $21.25 | $21.25 | $21.25 | $17.00 | 750 |
| 2017-07-13 | $21.15 | $21.15 | $21.15 | $21.15 | $16.92 | 250 |
| 2017-07-12 | $21.05 | $21.10 | $21.05 | $21.10 | $16.88 | 625 |
| 2017-07-11 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 375 |
| 2017-07-10 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 2,266 |
| 2017-07-07 | $20.75 | $20.75 | $20.75 | $20.75 | $16.60 | 0 |
| 2017-07-06 | $20.75 | $20.75 | $20.75 | $20.75 | $16.60 | 1,250 |
| 2017-07-05 | $20.80 | $21.00 | $20.80 | $21.00 | $16.80 | 1,718 |
| 2017-07-03 | $20.80 | $20.80 | $20.80 | $20.80 | $16.64 | 0 |
| 2017-06-30 | $20.80 | $20.80 | $20.80 | $20.80 | $16.64 | 0 |
| 2017-06-29 | $20.80 | $20.80 | $20.80 | $20.80 | $16.64 | 2,625 |
| 2017-06-28 | $20.60 | $20.60 | $20.60 | $20.60 | $16.48 | 0 |
| 2017-06-27 | $20.60 | $20.60 | $20.60 | $20.60 | $16.48 | 0 |
| 2017-06-26 | $20.60 | $20.60 | $20.60 | $20.60 | $16.48 | 750 |
| 2017-06-23 | $20.70 | $20.70 | $20.61 | $20.61 | $16.49 | 687 |
| 2017-06-22 | $20.60 | $20.60 | $20.60 | $20.60 | $16.48 | 4,000 |
| 2017-06-21 | $20.60 | $20.60 | $20.60 | $20.60 | $16.48 | 0 |
| 2017-06-20 | $20.95 | $20.95 | $20.60 | $20.60 | $16.48 | 14,312 |
| 2017-06-19 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 0 |
| 2017-06-16 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 625 |
| 2017-06-15 | $20.90 | $20.90 | $20.90 | $20.90 | $16.72 | 662 |
| 2017-06-14 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 0 |
| 2017-06-13 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 367 |
| 2017-06-12 | $21.10 | $21.10 | $21.10 | $21.10 | $16.88 | 250 |
| 2017-06-09 | $21.10 | $21.10 | $21.10 | $21.10 | $16.88 | 125 |
| 2017-06-08 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 0 |
| 2017-06-07 | $20.80 | $21.00 | $20.75 | $21.00 | $16.80 | 4,460 |
| 2017-06-06 | $21.10 | $21.10 | $20.80 | $20.80 | $16.64 | 562 |
| 2017-06-05 | $21.05 | $21.20 | $21.00 | $21.20 | $16.96 | 2,837 |
| 2017-06-02 | $21.10 | $21.10 | $21.10 | $21.10 | $16.88 | 2,625 |
| 2017-06-01 | $21.10 | $21.10 | $21.10 | $21.10 | $16.88 | 750 |
| 2017-05-31 | $21.20 | $21.20 | $21.20 | $21.20 | $16.96 | 1,962 |
| 2017-05-30 | $21.25 | $21.25 | $21.25 | $21.25 | $17.00 | 125 |
| 2017-05-26 | $21.25 | $21.25 | $21.25 | $21.25 | $17.00 | 125 |
| 2017-05-25 | $21.60 | $21.60 | $21.60 | $21.60 | $17.28 | 0 |
| 2017-05-24 | $21.60 | $21.60 | $21.60 | $21.60 | $17.28 | 625 |
| 2017-05-23 | $20.90 | $20.90 | $20.80 | $20.80 | $16.64 | 812 |
| 2017-05-22 | $20.88 | $21.50 | $20.80 | $20.80 | $16.64 | 10,300 |
| 2017-05-19 | $21.00 | $21.40 | $21.00 | $21.30 | $17.04 | 3,777 |
| 2017-05-18 | $21.10 | $21.10 | $21.10 | $21.10 | $16.88 | 262 |
| 2017-05-17 | $21.25 | $21.25 | $20.85 | $20.85 | $16.68 | 2,903 |
| 2017-05-16 | $20.25 | $21.25 | $20.20 | $21.25 | $17.00 | 6,375 |
| 2017-05-15 | $20.20 | $20.20 | $20.20 | $20.20 | $16.16 | 0 |
| 2017-05-12 | $20.20 | $20.20 | $20.10 | $20.20 | $16.16 | 12,718 |
| 2017-05-11 | $20.15 | $20.15 | $20.15 | $20.15 | $16.12 | 1,907 |
| 2017-05-10 | $20.20 | $20.20 | $20.20 | $20.20 | $16.16 | 0 |
| 2017-05-09 | $20.20 | $20.20 | $20.20 | $20.20 | $16.16 | 1,500 |
| 2017-05-08 | $20.20 | $20.25 | $20.20 | $20.20 | $16.16 | 5,222 |
| 2017-05-05 | $20.40 | $20.40 | $20.20 | $20.20 | $16.16 | 24,062 |
| 2017-05-04 | $20.55 | $20.55 | $20.40 | $20.40 | $16.32 | 4,375 |
| 2017-05-03 | $20.70 | $20.70 | $20.55 | $20.55 | $16.44 | 1,293 |
| 2017-05-02 | $20.70 | $20.90 | $20.70 | $20.90 | $16.72 | 625 |
| 2017-05-01 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 2,500 |
| 2017-04-28 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 0 |
| 2017-04-27 | $20.65 | $21.00 | $20.60 | $21.00 | $16.80 | 2,395 |
| 2017-04-26 | $20.10 | $20.70 | $20.10 | $20.65 | $16.52 | 43,606 |
| 2017-04-25 | $20.10 | $20.10 | $20.10 | $20.10 | $16.08 | 875 |
| 2017-04-24 | $19.70 | $19.70 | $19.70 | $19.70 | $15.76 | 625 |
| 2017-04-21 | $19.80 | $20.75 | $19.70 | $19.70 | $15.76 | 6,325 |
| 2017-04-20 | $19.50 | $19.80 | $19.50 | $19.80 | $15.84 | 625 |
| 2017-04-19 | $19.75 | $19.80 | $19.63 | $19.80 | $15.84 | 1,312 |
| 2017-04-18 | $19.50 | $19.50 | $19.50 | $19.50 | $15.60 | 656 |
| 2017-04-17 | $19.80 | $19.80 | $19.00 | $19.50 | $15.60 | 7,037 |
| 2017-04-13 | $20.00 | $20.00 | $19.80 | $19.80 | $15.84 | 1,375 |
| 2017-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $16.00 | 562 |
| 2017-04-11 | $20.75 | $20.76 | $20.01 | $20.01 | $16.01 | 1,528 |
| 2017-04-10 | $20.50 | $20.50 | $20.50 | $20.50 | $16.40 | 125 |
| 2017-04-07 | $21.50 | $21.50 | $19.50 | $19.50 | $15.60 | 7,875 |
| 2017-04-06 | $21.65 | $21.65 | $21.50 | $21.50 | $17.20 | 625 |
| 2017-04-05 | $21.75 | $21.75 | $21.75 | $21.75 | $17.40 | 0 |
| 2017-04-04 | $21.75 | $21.75 | $21.75 | $21.75 | $17.40 | 500 |
| 2017-04-03 | $21.75 | $21.75 | $21.75 | $21.75 | $17.40 | 0 |
| 2017-03-31 | $21.80 | $21.90 | $21.75 | $21.75 | $17.40 | 1,625 |
| 2017-03-30 | $21.83 | $21.83 | $21.83 | $21.83 | $17.46 | 31 |
| 2017-03-29 | $21.83 | $21.83 | $21.83 | $21.83 | $17.46 | 250 |
| 2017-03-28 | $21.81 | $21.81 | $21.80 | $21.80 | $17.44 | 750 |
| 2017-03-27 | $21.80 | $21.83 | $21.80 | $21.83 | $17.46 | 906 |
| 2017-03-24 | $21.90 | $21.90 | $21.90 | $21.90 | $17.52 | 250 |
| 2017-03-23 | $21.90 | $21.90 | $21.90 | $21.90 | $17.52 | 625 |
| 2017-03-22 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 0 |
| 2017-03-21 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 125 |
| 2017-03-20 | $22.10 | $22.10 | $22.10 | $22.10 | $17.68 | 0 |
| 2017-03-17 | $22.10 | $22.10 | $22.10 | $22.10 | $17.68 | 125 |
| 2017-03-16 | $22.10 | $22.10 | $22.00 | $22.00 | $17.60 | 1,432 |
| 2017-03-15 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 0 |
| 2017-03-14 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 0 |
| 2017-03-13 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 0 |
| 2017-03-10 | $22.00 | $22.00 | $21.90 | $22.00 | $17.60 | 4,325 |
| 2017-03-09 | $22.25 | $22.25 | $22.25 | $22.25 | $17.80 | 0 |
| 2017-03-08 | $22.25 | $22.25 | $22.25 | $22.25 | $17.80 | 0 |
| 2017-03-07 | $22.25 | $22.25 | $22.25 | $22.25 | $17.80 | 0 |
| 2017-03-06 | $22.25 | $22.25 | $22.25 | $22.25 | $17.80 | 0 |
| 2017-03-03 | $22.25 | $22.25 | $22.25 | $22.25 | $17.80 | 375 |
| 2017-03-02 | $22.01 | $22.25 | $21.80 | $22.25 | $17.80 | 2,050 |
| 2017-03-01 | $22.10 | $22.20 | $22.10 | $22.20 | $17.76 | 1,125 |
| 2017-02-28 | $22.20 | $22.20 | $22.10 | $22.10 | $17.68 | 1,048 |
| 2017-02-27 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 500 |
| 2017-02-24 | $22.25 | $22.25 | $22.25 | $22.25 | $17.80 | 0 |
| 2017-02-23 | $22.25 | $22.25 | $22.00 | $22.25 | $17.80 | 2,350 |
| 2017-02-22 | $22.35 | $22.35 | $22.35 | $22.35 | $17.88 | 425 |
| 2017-02-21 | $22.70 | $22.70 | $22.70 | $22.70 | $18.16 | 187 |
| 2017-02-17 | $22.35 | $22.35 | $22.35 | $22.35 | $17.88 | 4,250 |
| 2017-02-16 | $22.35 | $22.35 | $22.35 | $22.35 | $17.88 | 2,381 |
| 2017-02-15 | $22.60 | $22.60 | $22.35 | $22.35 | $17.88 | 937 |
| 2017-02-14 | $22.75 | $22.95 | $22.75 | $22.90 | $18.32 | 2,971 |
| 2017-02-13 | $22.75 | $23.00 | $22.75 | $23.00 | $18.40 | 525 |
| 2017-02-10 | $23.00 | $23.00 | $22.75 | $22.75 | $18.20 | 1,306 |
| 2017-02-09 | $22.94 | $22.94 | $22.94 | $22.94 | $18.35 | 43 |
| 2017-02-08 | $23.00 | $23.00 | $22.94 | $22.94 | $18.35 | 992 |
| 2017-02-07 | $23.00 | $23.00 | $22.95 | $22.95 | $18.36 | 652 |
| 2017-02-06 | $22.50 | $23.00 | $22.50 | $22.95 | $18.36 | 1,075 |
| 2017-02-03 | $22.50 | $23.00 | $22.00 | $22.00 | $17.60 | 1,650 |
| 2017-02-02 | $21.50 | $22.50 | $21.50 | $22.50 | $18.00 | 1,562 |
| 2017-02-01 | $21.25 | $21.25 | $21.25 | $21.25 | $17.00 | 375 |
| 2017-01-31 | $20.75 | $20.95 | $20.75 | $20.95 | $16.76 | 2,632 |
| 2017-01-30 | $21.05 | $21.05 | $20.65 | $21.00 | $16.80 | 5,331 |
| 2017-01-27 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 2,093 |
| 2017-01-26 | $20.80 | $20.95 | $20.80 | $20.95 | $16.76 | 3,758 |
| 2017-01-25 | $21.00 | $21.00 | $20.66 | $20.80 | $16.64 | 3,425 |
| 2017-01-24 | $20.85 | $21.00 | $20.85 | $21.00 | $16.80 | 912 |
| 2017-01-23 | $20.70 | $20.85 | $20.70 | $20.85 | $16.68 | 4,875 |
| 2017-01-20 | $20.85 | $20.85 | $20.85 | $20.85 | $16.68 | 375 |
| 2017-01-19 | $20.60 | $20.60 | $20.60 | $20.60 | $16.48 | 125 |
| 2017-01-18 | $20.50 | $20.50 | $20.50 | $20.50 | $16.40 | 0 |
| 2017-01-17 | $21.10 | $21.10 | $20.50 | $20.50 | $16.40 | 912 |
| 2017-01-13 | $21.00 | $21.05 | $20.75 | $20.75 | $16.60 | 3,337 |
| 2017-01-12 | $20.75 | $20.75 | $20.75 | $20.75 | $16.60 | 950 |
| 2017-01-11 | $20.50 | $20.50 | $20.50 | $20.50 | $16.40 | 0 |
| 2017-01-10 | $20.50 | $20.50 | $20.50 | $20.50 | $16.40 | 625 |
| 2017-01-09 | $20.55 | $20.55 | $20.55 | $20.55 | $16.44 | 250 |
| 2017-01-06 | $20.34 | $20.55 | $20.34 | $20.55 | $16.44 | 801 |
| 2017-01-05 | $20.35 | $20.35 | $20.35 | $20.35 | $16.28 | 312 |
| 2017-01-04 | $20.50 | $21.00 | $20.36 | $20.36 | $16.29 | 2,005 |
| 2017-01-03 | $20.75 | $20.75 | $20.50 | $20.50 | $16.40 | 1,010 |
| 2016-12-30 | $20.75 | $20.75 | $20.75 | $20.75 | $16.60 | 67 |
| 2016-12-29 | $20.75 | $20.75 | $20.75 | $20.75 | $16.60 | 125 |
| 2016-12-28 | $20.75 | $24.00 | $20.75 | $20.75 | $16.60 | 9,626 |
| 2016-12-27 | $19.00 | $19.50 | $19.00 | $19.50 | $15.60 | 2,150 |
| 2016-12-23 | $19.00 | $19.00 | $19.00 | $19.00 | $15.20 | 3,875 |
| 2016-12-22 | $18.50 | $18.50 | $18.50 | $18.50 | $14.80 | 3,968 |
| 2016-12-21 | $18.65 | $18.65 | $18.50 | $18.50 | $14.80 | 451 |
| 2016-12-20 | $18.95 | $18.95 | $18.95 | $18.95 | $15.16 | 130 |
| 2016-12-19 | $18.90 | $18.90 | $18.90 | $18.90 | $15.12 | 968 |
| 2016-12-16 | $18.85 | $18.85 | $18.85 | $18.85 | $15.08 | 687 |
| 2016-12-15 | $18.85 | $18.85 | $18.85 | $18.85 | $15.08 | 625 |
| 2016-12-14 | $18.85 | $18.85 | $18.75 | $18.75 | $15.00 | 3,375 |
| 2016-12-13 | $18.85 | $18.85 | $18.85 | $18.85 | $15.08 | 750 |
| 2016-12-12 | $19.00 | $19.00 | $19.00 | $19.00 | $15.20 | 335 |
| 2016-12-09 | $18.60 | $18.60 | $18.60 | $18.60 | $14.88 | 922 |
| 2016-12-08 | $18.51 | $18.51 | $18.51 | $18.51 | $14.81 | 0 |
| 2016-12-07 | $18.51 | $18.51 | $18.51 | $18.51 | $14.81 | 0 |
| 2016-12-06 | $18.51 | $18.51 | $18.51 | $18.51 | $14.81 | 0 |
| 2016-12-05 | $18.51 | $18.51 | $18.51 | $18.51 | $14.81 | 0 |
| 2016-12-02 | $18.51 | $18.51 | $18.51 | $18.51 | $14.81 | 0 |
| 2016-12-01 | $18.51 | $18.51 | $18.51 | $18.51 | $14.81 | 125 |
| 2016-11-30 | $18.75 | $18.75 | $18.50 | $18.50 | $14.80 | 3,435 |
| 2016-11-29 | $18.50 | $18.50 | $18.50 | $18.50 | $14.80 | 1,250 |
| 2016-11-28 | $18.50 | $18.50 | $18.05 | $18.05 | $14.44 | 375 |
| 2016-11-25 | $18.50 | $18.50 | $18.50 | $18.50 | $14.80 | 0 |
| 2016-11-23 | $18.10 | $18.50 | $18.10 | $18.50 | $14.80 | 345 |
| 2016-11-22 | $17.76 | $18.00 | $17.76 | $18.00 | $14.40 | 1,625 |
| 2016-11-21 | $17.70 | $17.70 | $17.70 | $17.70 | $14.16 | 500 |
| 2016-11-18 | $17.55 | $17.55 | $17.55 | $17.55 | $14.04 | 3,812 |
| 2016-11-17 | $17.51 | $17.51 | $17.51 | $17.51 | $14.01 | 125 |
| 2016-11-16 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 17,545 |
| 2016-11-15 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 0 |
| 2016-11-14 | $17.50 | $17.51 | $17.50 | $17.50 | $14.00 | 13,202 |
| 2016-11-11 | $17.45 | $17.45 | $17.40 | $17.40 | $13.92 | 468 |
| 2016-11-10 | $17.46 | $17.46 | $17.46 | $17.46 | $13.97 | 0 |
| 2016-11-09 | $17.46 | $17.46 | $17.46 | $17.46 | $13.97 | 15 |
| 2016-11-08 | $17.46 | $17.46 | $17.46 | $17.46 | $13.97 | 2,000 |
| 2016-11-07 | $17.50 | $17.50 | $17.46 | $17.46 | $13.97 | 375 |
| 2016-11-04 | $17.55 | $17.55 | $17.55 | $17.55 | $14.04 | 0 |
| 2016-11-03 | $17.55 | $17.55 | $17.55 | $17.55 | $14.04 | 0 |
| 2016-11-02 | $17.55 | $17.60 | $17.55 | $17.55 | $14.04 | 5,485 |
| 2016-11-01 | $17.51 | $17.55 | $17.50 | $17.55 | $14.04 | 39,825 |
| 2016-10-31 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 12,500 |
| 2016-10-28 | $17.50 | $17.55 | $17.50 | $17.50 | $14.00 | 5,125 |
| 2016-10-27 | $17.40 | $17.55 | $17.40 | $17.55 | $14.04 | 1,431 |
| 2016-10-26 | $17.30 | $17.30 | $17.30 | $17.30 | $13.84 | 343 |
| 2016-10-25 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 522 |
| 2016-10-24 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 5,750 |
| 2016-10-21 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 0 |
| 2016-10-20 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 625 |
| 2016-10-19 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 625 |
| 2016-10-18 | $17.06 | $17.06 | $17.06 | $17.06 | $13.65 | 0 |
| 2016-10-17 | $17.05 | $17.06 | $17.05 | $17.06 | $13.65 | 890 |
| 2016-10-14 | $17.30 | $17.30 | $17.00 | $17.00 | $13.60 | 5,000 |
| 2016-10-13 | $17.55 | $17.55 | $17.55 | $17.55 | $14.04 | 0 |
| 2016-10-12 | $17.55 | $17.55 | $17.55 | $17.55 | $14.04 | 0 |
| 2016-10-11 | $17.55 | $17.55 | $17.55 | $17.55 | $14.04 | 70 |
| 2016-10-10 | $17.55 | $17.55 | $17.55 | $17.55 | $14.04 | 0 |
| 2016-10-07 | $17.30 | $17.55 | $17.30 | $17.55 | $14.04 | 2,581 |
| 2016-10-06 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 0 |
| 2016-10-05 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 0 |
| 2016-10-04 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 125 |
| 2016-10-03 | $17.15 | $17.15 | $17.15 | $17.15 | $13.72 | 0 |
| 2016-09-30 | $17.15 | $17.15 | $17.15 | $17.15 | $13.72 | 187 |
| 2016-09-29 | $17.15 | $17.15 | $17.15 | $17.15 | $13.72 | 581 |
| 2016-09-28 | $17.15 | $17.15 | $17.15 | $17.15 | $13.72 | 0 |
| 2016-09-27 | $17.15 | $17.15 | $17.15 | $17.15 | $13.72 | 18 |
| 2016-09-26 | $17.15 | $17.15 | $17.15 | $17.15 | $13.72 | 250 |
| 2016-09-23 | $17.15 | $17.55 | $17.15 | $17.55 | $14.04 | 2,231 |
| 2016-09-22 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 478 |
| 2016-09-21 | $17.10 | $17.10 | $17.01 | $17.01 | $13.61 | 11,625 |
| 2016-09-20 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 0 |
| 2016-09-19 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 171 |
| 2016-09-16 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 4,313 |
| 2016-09-15 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-09-14 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 5,418 |
| 2016-09-13 | $16.90 | $17.00 | $16.90 | $17.00 | $13.60 | 750 |
| 2016-09-12 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 0 |
| 2016-09-09 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 0 |
| 2016-09-08 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 5,875 |
| 2016-09-07 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 0 |
| 2016-09-06 | $16.80 | $16.90 | $16.70 | $16.70 | $13.36 | 5,198 |
| 2016-09-02 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 375 |
| 2016-09-01 | $16.65 | $16.65 | $16.65 | $16.65 | $13.32 | 0 |
| 2016-08-31 | $16.65 | $16.65 | $16.65 | $16.65 | $13.32 | 5,100 |
| 2016-08-30 | $16.60 | $16.70 | $16.60 | $16.65 | $13.32 | 2,000 |
| 2016-08-29 | $16.51 | $16.51 | $16.50 | $16.50 | $13.20 | 3,450 |
| 2016-08-26 | $16.60 | $16.61 | $16.50 | $16.50 | $13.20 | 6,900 |
| 2016-08-25 | $16.60 | $16.60 | $16.60 | $16.60 | $13.28 | 2,000 |
| 2016-08-24 | $16.40 | $16.50 | $16.40 | $16.50 | $13.20 | 3,088 |
| 2016-08-23 | $16.40 | $16.40 | $16.40 | $16.40 | $13.12 | 0 |
| 2016-08-22 | $16.25 | $16.40 | $16.25 | $16.40 | $13.12 | 2,426 |
| 2016-08-19 | $16.25 | $16.40 | $16.25 | $16.40 | $13.12 | 4,537 |
| 2016-08-18 | $16.40 | $16.40 | $16.20 | $16.20 | $12.96 | 2,000 |
| 2016-08-17 | $16.30 | $16.30 | $16.20 | $16.20 | $12.96 | 2,125 |
| 2016-08-16 | $16.20 | $16.20 | $16.20 | $16.20 | $12.96 | 1,875 |
| 2016-08-15 | $16.16 | $16.20 | $16.15 | $16.20 | $12.96 | 3,388 |
| 2016-08-12 | $16.16 | $16.16 | $16.16 | $16.16 | $12.93 | 1,250 |
| 2016-08-11 | $16.15 | $16.15 | $16.15 | $16.15 | $12.92 | 20,050 |
| 2016-08-10 | $16.12 | $16.15 | $16.12 | $16.15 | $12.92 | 43,287 |
| 2016-08-09 | $16.15 | $16.15 | $16.12 | $16.15 | $12.92 | 4,281 |
| 2016-08-08 | $16.15 | $16.20 | $16.12 | $16.15 | $12.92 | 7,687 |
| 2016-08-05 | $16.12 | $16.12 | $16.12 | $16.12 | $12.90 | 1,250 |
| 2016-08-04 | $16.15 | $16.15 | $16.10 | $16.12 | $12.90 | 1,500 |
| 2016-08-03 | $16.10 | $16.10 | $16.10 | $16.10 | $12.88 | 1,250 |
| 2016-08-02 | $16.10 | $16.10 | $16.10 | $16.10 | $12.88 | 2,375 |
| 2016-08-01 | $16.10 | $16.10 | $16.10 | $16.10 | $12.88 | 825 |
| 2016-07-29 | $16.10 | $16.24 | $16.10 | $16.24 | $12.99 | 875 |
| 2016-07-28 | $16.10 | $16.25 | $16.10 | $16.25 | $13.00 | 1,238 |
| 2016-07-27 | $16.05 | $16.25 | $16.05 | $16.10 | $12.88 | 2,250 |
| 2016-07-26 | $16.10 | $16.11 | $16.10 | $16.10 | $12.88 | 2,813 |
| 2016-07-25 | $16.11 | $16.11 | $16.10 | $16.10 | $12.88 | 2,375 |
| 2016-07-22 | $16.10 | $16.10 | $16.10 | $16.10 | $12.88 | 500 |
| 2016-07-21 | $16.25 | $16.25 | $16.12 | $16.12 | $12.89 | 375 |
| 2016-07-20 | $16.10 | $16.25 | $16.10 | $16.25 | $13.00 | 3,975 |
| 2016-07-19 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 3,875 |
| 2016-07-18 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 11,328 |
| 2016-07-15 | $16.05 | $16.06 | $16.05 | $16.05 | $12.84 | 3,281 |
| 2016-07-14 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 5,875 |
| 2016-07-13 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 3,031 |
| 2016-07-12 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 781 |
| 2016-07-11 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 1,406 |
| 2016-07-08 | $16.10 | $16.10 | $16.05 | $16.05 | $12.84 | 5,668 |
| 2016-07-07 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 14,370 |
| 2016-07-06 | $16.06 | $16.06 | $16.06 | $16.06 | $12.85 | 0 |
| 2016-07-05 | $16.05 | $16.06 | $16.05 | $16.06 | $12.85 | 700 |
| 2016-07-01 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 0 |
| 2016-06-30 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 0 |
| 2016-06-29 | $16.10 | $16.10 | $16.05 | $16.05 | $12.84 | 2,206 |
| 2016-06-28 | $16.10 | $16.15 | $16.10 | $16.15 | $12.92 | 3,312 |
| 2016-06-27 | $16.15 | $16.15 | $16.10 | $16.10 | $12.88 | 2,375 |
| 2016-06-24 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 0 |
| 2016-06-23 | $16.05 | $16.15 | $16.05 | $16.05 | $12.84 | 4,937 |
| 2016-06-22 | $16.15 | $16.15 | $16.15 | $16.15 | $12.92 | 500 |
| 2016-06-21 | $16.15 | $16.15 | $16.15 | $16.15 | $12.92 | 827 |
| 2016-06-20 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 0 |
| 2016-06-17 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 2,781 |
| 2016-06-16 | $16.00 | $16.05 | $16.00 | $16.05 | $12.84 | 7,987 |
| 2016-06-15 | $16.10 | $16.10 | $16.05 | $16.05 | $12.84 | 11,990 |
| 2016-06-14 | $16.10 | $16.10 | $16.10 | $16.10 | $12.88 | 572 |
| 2016-06-13 | $16.05 | $16.05 | $16.03 | $16.03 | $12.82 | 39,625 |
| 2016-06-10 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 0 |
| 2016-06-09 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 1,600 |
| 2016-06-08 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 2,187 |
| 2016-06-07 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 0 |
| 2016-06-06 | $16.05 | $16.05 | $16.05 | $16.05 | $12.84 | 125 |
| 2016-06-03 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 0 |
| 2016-06-02 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 0 |
| 2016-06-01 | $16.01 | $16.01 | $16.00 | $16.00 | $12.80 | 251,597 |
| 2016-05-31 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 37 |
| 2016-05-27 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 0 |
| 2016-05-26 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 0 |
| 2016-05-25 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 31 |
| 2016-05-24 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 0 |
| 2016-05-23 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 0 |
| 2016-05-20 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 3,125 |
| 2016-05-19 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 1,375 |
| 2016-05-18 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 7,331 |
| 2016-05-17 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 5,640 |
| 2016-05-16 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 6,875 |
| 2016-05-13 | $16.05 | $16.06 | $16.05 | $16.05 | $12.84 | 2,437 |
| 2016-05-12 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 0 |
| 2016-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 4,125 |
| 2016-05-10 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 1,911 |
| 2016-05-09 | $16.00 | $16.05 | $16.00 | $16.05 | $12.84 | 10,750 |
| 2016-05-06 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 625 |
| 2016-05-05 | $16.01 | $16.01 | $16.00 | $16.00 | $12.80 | 1,387 |
| 2016-05-04 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 625 |
| 2016-05-03 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 1,718 |
| 2016-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 0 |
| 2016-04-29 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 0 |
| 2016-04-28 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 0 |
| 2016-04-27 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 0 |
| 2016-04-26 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 0 |
| 2016-04-25 | $16.01 | $16.01 | $16.00 | $16.00 | $12.80 | 1,250 |
| 2016-04-22 | $16.30 | $16.30 | $16.25 | $16.30 | $13.04 | 1,161 |
| 2016-04-21 | $16.30 | $16.30 | $16.25 | $16.25 | $13.00 | 1,651 |
| 2016-04-20 | $16.30 | $16.30 | $16.30 | $16.30 | $13.04 | 250 |
| 2016-04-19 | $16.15 | $16.15 | $16.01 | $16.01 | $12.81 | 1,687 |
| 2016-04-18 | $16.06 | $16.06 | $16.06 | $16.06 | $12.85 | 0 |
| 2016-04-15 | $16.25 | $16.25 | $16.06 | $16.06 | $12.85 | 1,293 |
| 2016-04-14 | $16.25 | $16.25 | $16.25 | $16.25 | $13.00 | 312 |
| 2016-04-13 | $16.25 | $16.25 | $16.25 | $16.25 | $13.00 | 96 |
| 2016-04-12 | $16.25 | $16.25 | $16.25 | $16.25 | $13.00 | 0 |
| 2016-04-11 | $16.25 | $16.25 | $16.25 | $16.25 | $13.00 | 500 |
| 2016-04-08 | $16.52 | $16.52 | $16.31 | $16.31 | $13.05 | 375 |
| 2016-04-07 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 0 |
| 2016-04-06 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 250 |
| 2016-04-05 | $16.69 | $16.69 | $16.69 | $16.69 | $13.35 | 343 |
| 2016-04-04 | $16.66 | $16.66 | $16.50 | $16.50 | $13.20 | 7,750 |
| 2016-04-01 | $16.75 | $16.75 | $16.50 | $16.50 | $13.20 | 2,187 |
| 2016-03-31 | $16.81 | $16.81 | $16.80 | $16.80 | $13.44 | 937 |
| 2016-03-30 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-03-29 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 93 |
| 2016-03-28 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-03-24 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-03-23 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-03-22 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 31 |
| 2016-03-21 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-03-18 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-03-17 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 1,481 |
| 2016-03-16 | $17.00 | $17.10 | $17.00 | $17.00 | $13.60 | 448 |
| 2016-03-15 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 250 |
| 2016-03-14 | $17.08 | $17.08 | $17.04 | $17.04 | $13.63 | 250 |
| 2016-03-11 | $17.09 | $17.09 | $17.05 | $17.05 | $13.64 | 312 |
| 2016-03-10 | $17.44 | $17.44 | $17.44 | $17.44 | $13.95 | 0 |
| 2016-03-09 | $17.44 | $17.44 | $17.44 | $17.44 | $13.95 | 0 |
| 2016-03-08 | $17.44 | $17.44 | $17.44 | $17.44 | $13.95 | 0 |
| 2016-03-07 | $17.44 | $17.44 | $17.44 | $17.44 | $13.95 | 250 |
| 2016-03-04 | $17.00 | $17.04 | $17.00 | $17.00 | $13.60 | 1,981 |
| 2016-03-03 | $17.20 | $17.20 | $17.00 | $17.00 | $13.60 | 3,875 |
| 2016-03-02 | $17.00 | $17.15 | $17.00 | $17.15 | $13.72 | 1,575 |
| 2016-03-01 | $16.90 | $16.90 | $16.90 | $16.90 | $13.52 | 0 |
| 2016-02-29 | $16.90 | $16.90 | $16.90 | $16.90 | $13.52 | 0 |
| 2016-02-26 | $16.90 | $16.90 | $16.90 | $16.90 | $13.52 | 3,950 |
| 2016-02-25 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 312 |
| 2016-02-24 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 47,108 |
| 2016-02-23 | $17.15 | $17.15 | $17.15 | $17.15 | $13.72 | 0 |
| 2016-02-22 | $17.15 | $17.15 | $17.15 | $17.15 | $13.72 | 0 |
| 2016-02-19 | $17.15 | $17.15 | $17.15 | $17.15 | $13.72 | 0 |
| 2016-02-18 | $17.15 | $17.15 | $17.15 | $17.15 | $13.72 | 1,395 |
| 2016-02-17 | $16.90 | $16.90 | $16.90 | $16.90 | $13.52 | 0 |
| 2016-02-16 | $17.00 | $17.00 | $16.90 | $16.90 | $13.52 | 5,257 |
| 2016-02-12 | $16.90 | $16.95 | $16.90 | $16.95 | $13.56 | 1,293 |
| 2016-02-11 | $16.75 | $16.95 | $16.75 | $16.95 | $13.56 | 2,562 |
| 2016-02-10 | $16.89 | $16.89 | $16.89 | $16.89 | $13.51 | 3,027 |
| 2016-02-09 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 1,500 |
| 2016-02-08 | $16.75 | $16.75 | $16.75 | $16.75 | $13.40 | 1,250 |
| 2016-02-05 | $16.85 | $16.85 | $16.85 | $16.85 | $13.48 | 1,906 |
| 2016-02-04 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 250 |
| 2016-02-03 | $16.75 | $16.76 | $16.65 | $16.70 | $13.36 | 21,871 |
| 2016-02-02 | $16.75 | $16.80 | $16.75 | $16.80 | $13.44 | 14,562 |
| 2016-02-01 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 1,250 |
| 2016-01-29 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 1,250 |
| 2016-01-28 | $16.75 | $16.79 | $16.75 | $16.75 | $13.40 | 5,918 |
| 2016-01-27 | $16.45 | $16.50 | $16.45 | $16.50 | $13.20 | 1,156 |
| 2016-01-26 | $16.50 | $16.60 | $16.50 | $16.60 | $13.28 | 3,662 |
| 2016-01-25 | $16.60 | $16.60 | $16.50 | $16.50 | $13.20 | 375 |
| 2016-01-22 | $16.60 | $16.60 | $16.60 | $16.60 | $13.28 | 125 |
| 2016-01-21 | $16.55 | $16.60 | $16.55 | $16.60 | $13.28 | 1,250 |
| 2016-01-20 | $16.80 | $16.80 | $16.50 | $16.50 | $13.20 | 4,250 |
| 2016-01-19 | $17.00 | $17.00 | $16.97 | $16.97 | $13.57 | 506 |
| 2016-01-15 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 47,520 |
| 2016-01-14 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 3,880 |
| 2016-01-13 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 55 |
| 2016-01-12 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 312 |
| 2016-01-11 | $16.80 | $17.05 | $16.80 | $17.05 | $13.64 | 3,551 |
| 2016-01-08 | $16.92 | $16.92 | $16.92 | $16.92 | $13.54 | 381 |
| 2016-01-07 | $16.99 | $16.99 | $16.99 | $16.99 | $13.59 | 0 |
| 2016-01-06 | $16.55 | $16.99 | $16.55 | $16.99 | $13.59 | 10,600 |
| 2016-01-05 | $16.70 | $16.70 | $16.55 | $16.55 | $13.24 | 1,250 |
| 2016-01-04 | $16.85 | $16.85 | $16.55 | $16.55 | $13.24 | 1,462 |
| 2015-12-31 | $16.76 | $16.80 | $16.75 | $16.75 | $13.40 | 2,875 |
| 2015-12-30 | $16.90 | $16.95 | $16.75 | $16.75 | $13.40 | 6,262 |
| 2015-12-29 | $16.91 | $17.00 | $16.91 | $17.00 | $13.60 | 1,375 |
| 2015-12-28 | $17.05 | $17.05 | $17.00 | $17.00 | $13.60 | 1,125 |
| 2015-12-24 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2015-12-23 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2015-12-22 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2015-12-21 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 625 |
| 2015-12-18 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 125 |
| 2015-12-17 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 175 |
| 2015-12-16 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2015-12-15 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2015-12-14 | $17.10 | $17.10 | $17.00 | $17.00 | $13.60 | 1,500 |
| 2015-12-11 | $17.84 | $17.85 | $17.10 | $17.10 | $13.68 | 8,112 |
| 2015-12-10 | $17.80 | $17.80 | $17.80 | $17.80 | $14.24 | 28,958 |
| 2015-12-09 | $17.80 | $17.80 | $17.80 | $17.80 | $14.24 | 9,966 |
| 2015-12-08 | $17.78 | $17.80 | $17.77 | $17.78 | $14.22 | 14,925 |
| 2015-12-07 | $17.74 | $17.74 | $17.74 | $17.74 | $14.19 | 875 |
| 2015-12-04 | $17.65 | $17.75 | $17.65 | $17.73 | $14.18 | 625 |
| 2015-12-03 | $17.30 | $17.58 | $17.30 | $17.58 | $14.06 | 3,450 |
| 2015-12-02 | $17.45 | $17.48 | $17.30 | $17.30 | $13.84 | 1,200 |
| 2015-12-01 | $17.00 | $17.35 | $17.00 | $17.35 | $13.88 | 875 |
| 2015-11-30 | $16.90 | $16.90 | $16.90 | $16.90 | $13.52 | 3,900 |
| 2015-11-27 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2015-11-25 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2015-11-24 | $16.85 | $17.00 | $16.85 | $17.00 | $13.60 | 4,775 |
| 2015-11-23 | $17.00 | $17.10 | $17.00 | $17.10 | $13.68 | 500 |
| 2015-11-20 | $16.45 | $17.00 | $16.45 | $17.00 | $13.60 | 2,450 |
| 2015-11-19 | $16.30 | $16.30 | $16.30 | $16.30 | $13.04 | 288 |
| 2015-11-18 | $16.30 | $16.30 | $16.30 | $16.30 | $13.04 | 0 |
| 2015-11-17 | $16.30 | $16.30 | $16.30 | $16.30 | $13.04 | 0 |
| 2015-11-16 | $16.35 | $16.35 | $16.25 | $16.30 | $13.04 | 3,125 |
| 2015-11-13 | $16.25 | $16.25 | $16.25 | $16.25 | $13.00 | 1,868 |
| 2015-11-12 | $16.25 | $16.25 | $16.25 | $16.25 | $13.00 | 1,618 |
| 2015-11-11 | $16.25 | $16.25 | $16.25 | $16.25 | $13.00 | 0 |
| 2015-11-10 | $16.00 | $16.25 | $16.00 | $16.25 | $13.00 | 3,875 |
| 2015-11-09 | $16.00 | $16.00 | $16.00 | $16.00 | $12.80 | 1,875 |
| 2015-11-06 | $15.93 | $15.95 | $15.93 | $15.95 | $12.76 | 875 |
| 2015-11-05 | $15.75 | $15.75 | $15.70 | $15.70 | $12.56 | 450 |
| 2015-11-04 | $15.55 | $15.55 | $15.55 | $15.55 | $12.44 | 0 |
| 2015-11-03 | $15.35 | $16.00 | $15.35 | $15.55 | $12.44 | 10,187 |
| 2015-11-02 | $15.15 | $15.30 | $15.15 | $15.30 | $12.24 | 5,641 |
| 2015-10-30 | $15.10 | $15.10 | $15.10 | $15.10 | $12.08 | 0 |
| 2015-10-29 | $15.05 | $15.10 | $15.05 | $15.10 | $12.08 | 12,750 |
| 2015-10-28 | $15.01 | $15.01 | $15.01 | $15.01 | $12.01 | 625 |
| 2015-10-27 | $15.05 | $15.05 | $15.05 | $15.05 | $12.04 | 0 |
| 2015-10-26 | $15.05 | $15.05 | $15.05 | $15.05 | $12.04 | 0 |
| 2015-10-23 | $15.00 | $15.05 | $15.00 | $15.05 | $12.04 | 850 |
| 2015-10-22 | $14.90 | $14.90 | $14.90 | $14.90 | $11.92 | 0 |
| 2015-10-21 | $14.90 | $14.90 | $14.90 | $14.90 | $11.92 | 0 |
| 2015-10-20 | $14.90 | $14.90 | $14.90 | $14.90 | $11.92 | 0 |
| 2015-10-19 | $14.90 | $14.91 | $14.90 | $14.90 | $11.92 | 1,375 |
| 2015-10-16 | $14.90 | $14.90 | $14.90 | $14.90 | $11.92 | 25 |
| 2015-10-15 | $14.90 | $14.90 | $14.90 | $14.90 | $11.92 | 0 |
| 2015-10-14 | $14.90 | $14.90 | $14.90 | $14.90 | $11.92 | 17 |
| 2015-10-13 | $14.90 | $14.90 | $14.90 | $14.90 | $11.92 | 522 |
| 2015-10-12 | $14.90 | $14.95 | $14.90 | $14.95 | $11.96 | 727 |
| 2015-10-09 | $14.85 | $14.89 | $14.85 | $14.89 | $11.91 | 1,125 |
| 2015-10-08 | $14.80 | $14.89 | $14.80 | $14.89 | $11.91 | 4,745 |
| 2015-10-07 | $14.85 | $14.90 | $14.85 | $14.89 | $11.91 | 1,237 |
| 2015-10-06 | $14.80 | $14.80 | $14.80 | $14.80 | $11.84 | 500 |
| 2015-10-05 | $14.80 | $14.80 | $14.80 | $14.80 | $11.84 | 1,912 |
| 2015-10-02 | $14.80 | $14.80 | $14.80 | $14.80 | $11.84 | 9,875 |
| 2015-10-01 | $14.90 | $14.90 | $14.90 | $14.90 | $11.92 | 0 |
| 2015-09-30 | $14.80 | $14.95 | $14.80 | $14.90 | $11.92 | 2,460 |
| 2015-09-29 | $14.70 | $14.70 | $14.70 | $14.70 | $11.76 | 1,888 |
| 2015-09-28 | $14.80 | $14.80 | $14.80 | $14.80 | $11.84 | 125 |
| 2015-09-25 | $14.80 | $14.80 | $14.79 | $14.79 | $11.83 | 312 |
| 2015-09-24 | $14.71 | $14.71 | $14.70 | $14.70 | $11.76 | 3,375 |
| 2015-09-23 | $14.70 | $14.70 | $14.70 | $14.70 | $11.76 | 312 |
| 2015-09-22 | $14.70 | $14.70 | $14.70 | $14.70 | $11.76 | 5,991 |
| 2015-09-21 | $14.70 | $14.70 | $14.70 | $14.70 | $11.76 | 125 |
| 2015-09-18 | $14.75 | $14.75 | $14.75 | $14.75 | $11.80 | 1,058 |
| 2015-09-17 | $14.60 | $14.60 | $14.60 | $14.60 | $11.68 | 0 |
| 2015-09-16 | $14.60 | $14.60 | $14.60 | $14.60 | $11.68 | 1,881 |
| 2015-09-15 | $14.60 | $14.60 | $14.60 | $14.60 | $11.68 | 625 |
| 2015-09-14 | $14.60 | $14.60 | $14.60 | $14.60 | $11.68 | 0 |
| 2015-09-11 | $14.60 | $14.60 | $14.60 | $14.60 | $11.68 | 0 |
| 2015-09-10 | $14.60 | $14.60 | $14.60 | $14.60 | $11.68 | 375 |
| 2015-09-09 | $14.60 | $14.60 | $14.60 | $14.60 | $11.68 | 0 |
| 2015-09-08 | $14.60 | $14.70 | $14.60 | $14.60 | $11.68 | 112,711 |
| 2015-09-04 | $14.60 | $14.60 | $14.50 | $14.50 | $11.60 | 6,950 |