Juniata Valley Financial Corp (JUVF) Exchange: PINK
Data as of Aug. 22, 2025
$13.99 ($0.29) 2.12%
Juniata Valley Financial Corp - Daily Information
Click for more stock information on Juniata Valley Financial Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $13.91 |
| Previous Close | $13.99 |
| High | $13.99 |
| Low | $13.91 |
| Adjusted Open | $13.91 |
| Previous Adjusted Close | $13.99 |
| Adjusted High | $13.99 |
| Adjusted Low | $13.91 |
About Juniata Valley Financial Corp (JUVF)
Juniata Valley Financial Corp (Juniata) operates through its wholly owned subsidiary, The Juniata Valley Bank. Juniata operates primarily in central Pennsylvania with the purpose of delivering financial services within its local market. The Company provides retail and commercial banking services through 12 offices: five community offices in Juniata County; five community offices in Mifflin County, as well as a financial services office; one community office in each of Perry and Huntingdon Counties, and a loan production office in Centre County. The Company offers a range of consumer and commercial banking services. Consumer banking services include: Internet banking; mobile banking; telephone banking; ten automated teller machines; personal checking accounts; money market deposit accounts and savings accounts. Commercial banking services include low and high-volume business checking accounts, Internet account management services, payroll direct deposit and commercial lines of credit.
Invest in Juniata Valley Financial Corp (JUVF)
Historical Stock Data for Juniata Valley Financial Corp (JUVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $13.91 | $13.99 | $13.91 | $13.99 | $13.99 | 1,300 |
| 2025-08-21 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 80 |
| 2025-08-20 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 300 |
| 2025-08-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 666 |
| 2025-08-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 200 |
| 2025-08-15 | $14.00 | $14.00 | $13.99 | $13.99 | $13.77 | 3,400 |
| 2025-08-14 | $14.01 | $14.01 | $13.98 | $13.98 | $13.76 | 480 |
| 2025-08-13 | $14.00 | $14.19 | $13.98 | $14.00 | $13.78 | 2,200 |
| 2025-08-12 | $13.88 | $13.88 | $13.88 | $13.88 | $13.66 | 3 |
| 2025-08-11 | $13.88 | $13.88 | $13.88 | $13.88 | $13.66 | 13 |
| 2025-08-08 | $13.88 | $13.88 | $13.88 | $13.88 | $13.66 | 100 |
| 2025-08-07 | $14.00 | $14.00 | $13.81 | $13.81 | $13.59 | 1,004 |
| 2025-08-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,078 |
| 2025-08-05 | $13.87 | $14.00 | $13.87 | $14.00 | $14.00 | 475 |
| 2025-08-04 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 200 |
| 2025-08-01 | $14.30 | $14.30 | $13.96 | $13.96 | $13.96 | 600 |
| 2025-07-31 | $14.30 | $14.35 | $14.30 | $14.30 | $14.30 | 990 |
| 2025-07-30 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 10 |
| 2025-07-29 | $14.24 | $14.35 | $14.24 | $14.30 | $14.30 | 5,255 |
| 2025-07-28 | $13.04 | $14.25 | $13.04 | $14.00 | $14.00 | 1,990 |
| 2025-07-25 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 170 |
| 2025-07-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 38 |
| 2025-07-23 | $13.50 | $14.00 | $13.40 | $13.75 | $13.75 | 3,850 |
| 2025-07-22 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 701 |
| 2025-07-21 | $13.03 | $13.25 | $13.03 | $13.24 | $13.24 | 1,682 |
| 2025-07-18 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2025-07-17 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2025-07-16 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 400 |
| 2025-07-15 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 10 |
| 2025-07-14 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 750 |
| 2025-07-11 | $12.96 | $12.96 | $12.85 | $12.96 | $12.96 | 1,244 |
| 2025-07-10 | $12.87 | $12.94 | $12.82 | $12.94 | $12.94 | 469 |
| 2025-07-09 | $12.82 | $12.85 | $12.75 | $12.75 | $12.75 | 3,000 |
| 2025-07-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 910 |
| 2025-07-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 101 |
| 2025-07-03 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2025-07-02 | $12.80 | $12.81 | $12.63 | $12.63 | $12.63 | 3,269 |
| 2025-07-01 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 1 |
| 2025-06-30 | $12.68 | $12.68 | $12.60 | $12.63 | $12.63 | 2,500 |
| 2025-06-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 720 |
| 2025-06-26 | $12.70 | $12.70 | $12.50 | $12.50 | $12.50 | 517 |
| 2025-06-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 225 |
| 2025-06-24 | $12.55 | $12.55 | $12.30 | $12.50 | $12.50 | 2,881 |
| 2025-06-23 | $12.52 | $12.52 | $12.50 | $12.50 | $12.50 | 768 |
| 2025-06-20 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 323 |
| 2025-06-18 | $12.26 | $12.45 | $12.26 | $12.45 | $12.45 | 763 |
| 2025-06-17 | $12.93 | $12.93 | $12.25 | $12.25 | $12.25 | 3,707 |
| 2025-06-16 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2025-06-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2025-06-12 | $12.32 | $12.60 | $12.32 | $12.60 | $12.60 | 400 |
| 2025-06-11 | $12.55 | $12.55 | $12.50 | $12.50 | $12.50 | 2,616 |
| 2025-06-10 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 302 |
| 2025-06-09 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 92 |
| 2025-06-06 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 200 |
| 2025-06-05 | $12.69 | $12.99 | $12.33 | $12.99 | $12.99 | 1,275 |
| 2025-06-04 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 201 |
| 2025-06-03 | $12.69 | $12.69 | $12.67 | $12.67 | $12.67 | 302 |
| 2025-06-02 | $12.40 | $12.50 | $12.30 | $12.33 | $12.33 | 2,452 |
| 2025-05-30 | $12.94 | $13.08 | $12.90 | $13.08 | $13.08 | 27,555 |
| 2025-05-29 | $12.90 | $12.90 | $12.86 | $12.90 | $12.90 | 413 |
| 2025-05-28 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2025-05-27 | $12.50 | $12.90 | $12.50 | $12.87 | $12.87 | 2,766 |
| 2025-05-23 | $12.37 | $12.61 | $12.37 | $12.61 | $12.61 | 3,504 |
| 2025-05-22 | $12.30 | $12.37 | $12.30 | $12.37 | $12.37 | 573 |
| 2025-05-21 | $12.15 | $12.20 | $12.11 | $12.15 | $12.15 | 3,355 |
| 2025-05-20 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2025-05-19 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2025-05-16 | $12.49 | $12.49 | $12.15 | $12.15 | $12.15 | 1,205 |
| 2025-05-15 | $12.30 | $12.30 | $12.30 | $12.30 | $12.08 | 0 |
| 2025-05-14 | $12.43 | $12.50 | $12.30 | $12.30 | $12.08 | 975 |
| 2025-05-13 | $12.70 | $12.70 | $12.30 | $12.44 | $12.22 | 556 |
| 2025-05-12 | $12.05 | $12.05 | $12.05 | $12.05 | $11.84 | 300 |
| 2025-05-09 | $12.39 | $12.40 | $12.38 | $12.38 | $12.16 | 1,023 |
| 2025-05-08 | $12.37 | $12.37 | $12.37 | $12.37 | $12.15 | 4 |
| 2025-05-07 | $12.40 | $12.40 | $11.56 | $12.37 | $12.15 | 2,046 |
| 2025-05-06 | $12.43 | $12.43 | $12.43 | $12.43 | $12.20 | 0 |
| 2025-05-05 | $12.43 | $12.43 | $12.43 | $12.43 | $12.20 | 0 |
| 2025-05-02 | $12.43 | $12.43 | $12.43 | $12.43 | $12.20 | 10 |
| 2025-05-01 | $12.50 | $12.50 | $12.43 | $12.43 | $12.20 | 2,021 |
| 2025-04-30 | $12.74 | $12.74 | $12.74 | $12.74 | $12.51 | 195 |
| 2025-04-29 | $12.73 | $12.74 | $12.73 | $12.74 | $12.51 | 350 |
| 2025-04-28 | $12.30 | $12.87 | $11.55 | $12.87 | $12.64 | 2,471 |
| 2025-04-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.08 | 210 |
| 2025-04-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2,518 |
| 2025-04-23 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2025-04-22 | $12.25 | $12.87 | $12.25 | $12.25 | $12.25 | 2,518 |
| 2025-04-21 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 128 |
| 2025-04-17 | $11.75 | $12.00 | $11.66 | $11.67 | $11.67 | 6,478 |
| 2025-04-16 | $11.86 | $11.86 | $11.85 | $11.85 | $11.85 | 300 |
| 2025-04-15 | $11.91 | $11.91 | $11.90 | $11.90 | $11.90 | 477 |
| 2025-04-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 201 |
| 2025-04-11 | $11.75 | $12.00 | $11.75 | $11.94 | $11.94 | 702 |
| 2025-04-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 250 |
| 2025-04-09 | $11.75 | $12.25 | $11.55 | $12.25 | $12.25 | 4,965 |
| 2025-04-08 | $12.25 | $12.26 | $12.25 | $12.26 | $12.26 | 419 |
| 2025-04-07 | $12.29 | $12.29 | $12.00 | $12.00 | $12.00 | 818 |
| 2025-04-04 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 500 |
| 2025-04-03 | $12.03 | $12.29 | $12.03 | $12.29 | $12.29 | 400 |
| 2025-04-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,023 |
| 2025-04-01 | $12.25 | $12.25 | $12.12 | $12.12 | $12.12 | 1,457 |
| 2025-03-31 | $12.50 | $12.50 | $12.25 | $12.25 | $12.25 | 1,585 |
| 2025-03-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 20 |
| 2025-03-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-24 | $12.75 | $12.75 | $12.50 | $12.50 | $12.50 | 499 |
| 2025-03-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 200 |
| 2025-03-20 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 304 |
| 2025-03-19 | $12.73 | $13.22 | $12.72 | $13.22 | $13.22 | 701 |
| 2025-03-18 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 55 |
| 2025-03-17 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 1 |
| 2025-03-14 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 7 |
| 2025-03-13 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2025-03-12 | $12.50 | $12.75 | $12.21 | $12.21 | $12.21 | 2,634 |
| 2025-03-11 | $12.13 | $12.50 | $12.13 | $12.50 | $12.50 | 937 |
| 2025-03-10 | $12.85 | $12.85 | $12.26 | $12.26 | $12.26 | 5,040 |
| 2025-03-07 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 20,315 |
| 2025-03-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 2,057 |
| 2025-03-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 100 |
| 2025-03-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 6 |
| 2025-03-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1 |
| 2025-02-28 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 254 |
| 2025-02-27 | $13.25 | $13.50 | $12.85 | $12.85 | $12.85 | 5,508 |
| 2025-02-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,418 |
| 2025-02-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2025-02-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 210 |
| 2025-02-21 | $12.98 | $13.00 | $12.75 | $13.00 | $13.00 | 1,400 |
| 2025-02-20 | $12.75 | $12.90 | $12.75 | $12.90 | $12.90 | 902 |
| 2025-02-19 | $12.75 | $12.93 | $12.75 | $12.93 | $12.93 | 1,030 |
| 2025-02-18 | $12.50 | $12.75 | $12.50 | $12.75 | $12.75 | 950 |
| 2025-02-14 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 410 |
| 2025-02-13 | $13.00 | $13.00 | $12.75 | $12.75 | $12.54 | 813 |
| 2025-02-12 | $13.20 | $13.20 | $12.95 | $12.95 | $12.74 | 1,001 |
| 2025-02-11 | $13.40 | $13.40 | $13.40 | $13.40 | $13.18 | 745 |
| 2025-02-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.03 | 1 |
| 2025-02-07 | $13.00 | $13.66 | $13.00 | $13.25 | $13.25 | 3,327 |
| 2025-02-06 | $12.96 | $12.97 | $12.75 | $12.75 | $12.75 | 5,658 |
| 2025-02-05 | $12.90 | $13.00 | $12.90 | $13.00 | $13.00 | 450 |
| 2025-02-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2025-02-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 150 |
| 2025-01-31 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 2 |
| 2025-01-30 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-01-29 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-01-28 | $12.76 | $12.76 | $12.06 | $12.06 | $12.06 | 995 |
| 2025-01-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 50 |
| 2025-01-24 | $12.88 | $12.88 | $12.75 | $12.75 | $12.75 | 2,122 |
| 2025-01-23 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 5,363 |
| 2025-01-22 | $12.90 | $12.90 | $12.88 | $12.90 | $12.90 | 355 |
| 2025-01-21 | $12.75 | $12.90 | $12.75 | $12.88 | $12.88 | 816 |
| 2025-01-17 | $12.50 | $12.80 | $12.50 | $12.79 | $12.79 | 796 |
| 2025-01-16 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 100 |
| 2025-01-15 | $12.29 | $12.38 | $12.29 | $12.38 | $12.38 | 312 |
| 2025-01-14 | $11.83 | $12.03 | $11.83 | $12.03 | $12.03 | 2,182 |
| 2025-01-13 | $12.52 | $12.52 | $12.00 | $12.14 | $12.14 | 8,101 |
| 2025-01-10 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2025-01-08 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 500 |
| 2025-01-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 190 |
| 2025-01-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 156 |
| 2025-01-03 | $13.04 | $13.04 | $13.00 | $13.00 | $13.00 | 1,350 |
| 2025-01-02 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2024-12-31 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 1,147 |
| 2024-12-30 | $13.20 | $13.26 | $13.20 | $13.26 | $13.26 | 400 |
| 2024-12-27 | $13.15 | $13.25 | $13.15 | $13.25 | $13.25 | 200 |
| 2024-12-26 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 260 |
| 2024-12-24 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-12-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,260 |
| 2024-12-20 | $13.25 | $13.35 | $13.25 | $13.25 | $13.25 | 2,887 |
| 2024-12-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 490 |
| 2024-12-18 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 246 |
| 2024-12-17 | $13.49 | $13.56 | $13.49 | $13.49 | $13.49 | 9,817 |
| 2024-12-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 601 |
| 2024-12-13 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 499 |
| 2024-12-12 | $13.16 | $13.16 | $12.74 | $12.76 | $12.76 | 1,844 |
| 2024-12-11 | $13.17 | $13.52 | $13.00 | $13.01 | $13.01 | 4,022 |
| 2024-12-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 500 |
| 2024-12-09 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 250 |
| 2024-12-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1 |
| 2024-12-05 | $12.65 | $13.75 | $12.65 | $13.75 | $13.75 | 19,984 |
| 2024-12-04 | $13.55 | $13.55 | $12.40 | $13.11 | $13.11 | 12,166 |
| 2024-12-03 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 200 |
| 2024-12-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 48 |
| 2024-11-29 | $13.34 | $13.50 | $13.34 | $13.50 | $13.50 | 2,041 |
| 2024-11-27 | $13.97 | $13.97 | $12.75 | $12.75 | $12.75 | 1,181 |
| 2024-11-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-11-25 | $12.75 | $13.12 | $12.75 | $13.00 | $13.00 | 2,390 |
| 2024-11-22 | $12.48 | $12.50 | $12.48 | $12.50 | $12.50 | 500 |
| 2024-11-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 50 |
| 2024-11-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 150 |
| 2024-11-19 | $12.30 | $12.50 | $12.30 | $12.48 | $12.48 | 4,280 |
| 2024-11-18 | $12.92 | $12.92 | $12.45 | $12.45 | $12.45 | 436 |
| 2024-11-15 | $12.45 | $12.75 | $12.45 | $12.75 | $12.75 | 1,428 |
| 2024-11-14 | $13.00 | $13.00 | $12.95 | $12.95 | $12.73 | 1,002 |
| 2024-11-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 300 |
| 2024-11-12 | $12.76 | $13.00 | $12.75 | $13.00 | $12.78 | 2,100 |
| 2024-11-11 | $12.98 | $13.12 | $12.75 | $13.12 | $12.90 | 1,932 |
| 2024-11-08 | $12.75 | $12.98 | $12.75 | $12.98 | $12.76 | 334 |
| 2024-11-07 | $12.47 | $12.47 | $12.47 | $12.47 | $12.26 | 6 |
| 2024-11-06 | $12.26 | $12.49 | $12.26 | $12.47 | $12.26 | 1,702 |
| 2024-11-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.55 | 0 |
| 2024-11-04 | $12.26 | $12.26 | $11.75 | $11.75 | $11.55 | 800 |
| 2024-11-01 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 104 |
| 2024-10-31 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2024-10-30 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 200 |
| 2024-10-29 | $12.20 | $12.20 | $11.87 | $12.00 | $12.00 | 1,318 |
| 2024-10-28 | $12.20 | $12.22 | $12.20 | $12.22 | $12.22 | 251 |
| 2024-10-25 | $12.02 | $12.18 | $12.02 | $12.18 | $12.18 | 450 |
| 2024-10-24 | $12.22 | $12.25 | $12.10 | $12.16 | $12.16 | 3,620 |
| 2024-10-23 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 2,466 |
| 2024-10-22 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 500 |
| 2024-10-21 | $11.60 | $12.00 | $11.60 | $11.77 | $11.77 | 2,057 |
| 2024-10-18 | $11.62 | $12.00 | $11.62 | $12.00 | $12.00 | 502 |
| 2024-10-17 | $11.71 | $11.79 | $11.60 | $11.60 | $11.60 | 1,366 |
| 2024-10-16 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 500 |
| 2024-10-15 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2024-10-14 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 100 |
| 2024-10-11 | $11.66 | $11.71 | $11.66 | $11.71 | $11.71 | 792 |
| 2024-10-10 | $11.60 | $11.70 | $11.60 | $11.65 | $11.65 | 6,507 |
| 2024-10-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 223 |
| 2024-10-08 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 110 |
| 2024-10-07 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 2,650 |
| 2024-10-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 80 |
| 2024-10-03 | $11.55 | $11.65 | $11.22 | $11.65 | $11.65 | 1,475 |
| 2024-10-02 | $11.65 | $11.71 | $11.64 | $11.65 | $11.65 | 2,597 |
| 2024-10-01 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 1 |
| 2024-09-30 | $11.60 | $11.70 | $11.35 | $11.38 | $11.38 | 1,450 |
| 2024-09-27 | $11.65 | $11.65 | $11.35 | $11.55 | $11.55 | 991 |
| 2024-09-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 2,050 |
| 2024-09-25 | $11.77 | $11.77 | $11.10 | $11.60 | $11.60 | 2,868 |
| 2024-09-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 5 |
| 2024-09-23 | $11.44 | $11.75 | $11.44 | $11.75 | $11.75 | 925 |
| 2024-09-20 | $11.60 | $11.60 | $11.05 | $11.50 | $11.50 | 6,876 |
| 2024-09-19 | $11.90 | $11.90 | $11.75 | $11.75 | $11.75 | 1,667 |
| 2024-09-18 | $11.88 | $11.89 | $11.75 | $11.75 | $11.75 | 3,922 |
| 2024-09-17 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 109 |
| 2024-09-16 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 310 |
| 2024-09-13 | $12.95 | $12.95 | $12.47 | $12.47 | $12.47 | 3,894 |
| 2024-09-12 | $12.16 | $12.16 | $12.10 | $12.15 | $12.15 | 5,633 |
| 2024-09-11 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 446 |
| 2024-09-10 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2024-09-09 | $12.80 | $12.80 | $12.50 | $12.56 | $12.56 | 832 |
| 2024-09-06 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 50 |
| 2024-09-05 | $12.84 | $13.12 | $12.84 | $13.12 | $13.12 | 14,047 |
| 2024-09-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 108 |
| 2024-09-03 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 3 |
| 2024-08-30 | $12.43 | $12.93 | $12.40 | $12.93 | $12.93 | 6,953 |
| 2024-08-29 | $12.49 | $12.95 | $12.20 | $12.95 | $12.95 | 3,500 |
| 2024-08-28 | $12.10 | $12.39 | $12.10 | $12.39 | $12.39 | 751 |
| 2024-08-27 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-08-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-08-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 98 |
| 2024-08-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 4 |
| 2024-08-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 149 |
| 2024-08-20 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 30 |
| 2024-08-19 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 303 |
| 2024-08-16 | $12.50 | $12.50 | $11.55 | $11.55 | $11.55 | 439 |
| 2024-08-15 | $11.78 | $12.00 | $11.73 | $12.00 | $11.78 | 5,801 |
| 2024-08-14 | $11.78 | $11.78 | $11.78 | $11.78 | $11.56 | 0 |
| 2024-08-13 | $11.31 | $11.78 | $11.21 | $11.78 | $11.56 | 700 |
| 2024-08-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.38 | 100 |
| 2024-08-09 | $11.80 | $11.80 | $11.32 | $11.60 | $11.38 | 823 |
| 2024-08-08 | $11.87 | $11.87 | $11.25 | $11.76 | $11.54 | 3,726 |
| 2024-08-07 | $12.10 | $12.10 | $12.05 | $12.05 | $11.82 | 200 |
| 2024-08-06 | $12.10 | $12.10 | $12.10 | $12.10 | $11.87 | 200 |
| 2024-08-05 | $12.08 | $12.08 | $12.08 | $12.08 | $11.85 | 299 |
| 2024-08-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.53 | 5,848 |
| 2024-08-01 | $11.75 | $11.75 | $11.55 | $11.75 | $11.75 | 900 |
| 2024-07-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,300 |
| 2024-07-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 14 |
| 2024-07-29 | $11.50 | $12.00 | $11.50 | $12.00 | $12.00 | 5,258 |
| 2024-07-26 | $11.33 | $11.40 | $11.33 | $11.40 | $11.40 | 400 |
| 2024-07-25 | $11.30 | $11.30 | $11.25 | $11.25 | $11.25 | 1,150 |
| 2024-07-24 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-07-23 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 600 |
| 2024-07-22 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 4 |
| 2024-07-19 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-07-18 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-07-17 | $11.60 | $11.60 | $11.01 | $11.06 | $11.06 | 2,148 |
| 2024-07-16 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 20 |
| 2024-07-15 | $11.64 | $11.64 | $11.63 | $11.63 | $11.63 | 350 |
| 2024-07-12 | $11.65 | $11.70 | $11.50 | $11.50 | $11.50 | 500 |
| 2024-07-11 | $11.42 | $11.50 | $11.01 | $11.50 | $11.50 | 6,321 |
| 2024-07-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-07-09 | $11.38 | $11.40 | $11.38 | $11.40 | $11.40 | 300 |
| 2024-07-08 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2024-07-05 | $11.00 | $11.38 | $11.00 | $11.38 | $11.38 | 981 |
| 2024-07-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 305 |
| 2024-07-02 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 200 |
| 2024-07-01 | $11.50 | $11.50 | $11.35 | $11.35 | $11.35 | 4,010 |
| 2024-06-28 | $11.35 | $11.36 | $11.35 | $11.35 | $11.35 | 691 |
| 2024-06-27 | $11.20 | $12.24 | $11.20 | $12.24 | $12.24 | 650 |
| 2024-06-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-06-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-06-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 82 |
| 2024-06-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 15 |
| 2024-06-20 | $12.25 | $12.25 | $11.05 | $12.25 | $12.25 | 598 |
| 2024-06-18 | $12.26 | $12.26 | $12.25 | $12.25 | $12.25 | 1,779 |
| 2024-06-17 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-06-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-06-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 100 |
| 2024-06-12 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 8 |
| 2024-06-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-06-10 | $12.57 | $12.70 | $12.30 | $12.70 | $12.70 | 21,149 |
| 2024-06-07 | $12.56 | $12.68 | $12.56 | $12.56 | $12.56 | 1,800 |
| 2024-06-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 150 |
| 2024-06-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 83 |
| 2024-06-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 616 |
| 2024-06-03 | $12.10 | $12.50 | $12.10 | $12.50 | $12.50 | 2,765 |
| 2024-05-31 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 115 |
| 2024-05-30 | $11.75 | $11.95 | $11.75 | $11.95 | $11.95 | 2,877 |
| 2024-05-29 | $11.50 | $11.50 | $11.00 | $11.00 | $11.00 | 6,497 |
| 2024-05-28 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2024-05-24 | $11.30 | $11.31 | $11.07 | $11.31 | $11.31 | 1,554 |
| 2024-05-23 | $11.06 | $11.20 | $11.06 | $11.20 | $11.20 | 1,980 |
| 2024-05-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 107 |
| 2024-05-21 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 500 |
| 2024-05-20 | $11.00 | $11.10 | $11.00 | $11.00 | $11.00 | 17,138 |
| 2024-05-17 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 180 |
| 2024-05-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 5 |
| 2024-05-15 | $11.78 | $11.90 | $11.78 | $11.85 | $11.63 | 1,065 |
| 2024-05-14 | $11.70 | $11.70 | $11.70 | $11.70 | $11.49 | 402 |
| 2024-05-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.34 | 400 |
| 2024-05-10 | $11.55 | $11.55 | $11.55 | $11.55 | $11.34 | 1 |
| 2024-05-09 | $11.00 | $11.55 | $10.94 | $11.55 | $11.34 | 6,746 |
| 2024-05-08 | $11.40 | $11.45 | $11.32 | $11.45 | $11.24 | 745 |
| 2024-05-07 | $11.50 | $11.50 | $11.00 | $11.00 | $10.80 | 3,066 |
| 2024-05-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.14 | 30 |
| 2024-05-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.14 | 500 |
| 2024-05-02 | $11.54 | $11.54 | $11.50 | $11.50 | $11.29 | 4,923 |
| 2024-05-01 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 386 |
| 2024-04-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.68 | 0 |
| 2024-04-29 | $11.90 | $11.90 | $11.57 | $11.90 | $11.68 | 1,638 |
| 2024-04-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.39 | 536 |
| 2024-04-25 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 1,715 |
| 2024-04-24 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2024-04-23 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2024-04-22 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 300 |
| 2024-04-19 | $11.55 | $11.55 | $11.55 | $11.55 | $11.34 | 147 |
| 2024-04-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.39 | 100 |
| 2024-04-17 | $11.55 | $11.55 | $11.55 | $11.55 | $11.34 | 0 |
| 2024-04-16 | $11.55 | $11.55 | $11.55 | $11.55 | $11.34 | 858 |
| 2024-04-15 | $11.49 | $11.49 | $11.49 | $11.49 | $11.28 | 18 |
| 2024-04-12 | $11.49 | $11.49 | $11.49 | $11.49 | $11.28 | 2 |
| 2024-04-11 | $11.49 | $11.49 | $11.49 | $11.49 | $11.28 | 300 |
| 2024-04-10 | $11.55 | $11.55 | $11.55 | $11.55 | $11.34 | 100 |
| 2024-04-09 | $11.45 | $11.50 | $11.45 | $11.50 | $11.29 | 200 |
| 2024-04-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.24 | 1,253 |
| 2024-04-05 | $11.45 | $11.45 | $11.35 | $11.40 | $11.19 | 1,461 |
| 2024-04-04 | $11.88 | $11.88 | $11.88 | $11.88 | $11.66 | 1,409 |
| 2024-04-03 | $11.88 | $11.88 | $11.88 | $11.88 | $11.66 | 0 |
| 2024-04-02 | $12.35 | $12.35 | $11.88 | $12.35 | $12.12 | 100 |
| 2024-04-01 | $12.35 | $12.35 | $12.35 | $12.35 | $12.12 | 271 |
| 2024-03-28 | $12.35 | $12.35 | $12.35 | $12.35 | $12.12 | 0 |
| 2024-03-27 | $12.35 | $12.35 | $12.35 | $12.35 | $12.12 | 271 |
| 2024-03-26 | $12.35 | $12.35 | $12.35 | $12.35 | $12.12 | 340 |
| 2024-03-25 | $12.45 | $12.45 | $12.45 | $12.45 | $12.22 | 0 |
| 2024-03-22 | $12.45 | $12.45 | $12.45 | $12.45 | $12.22 | 100 |
| 2024-03-21 | $12.15 | $12.15 | $12.15 | $12.15 | $11.93 | 305 |
| 2024-03-20 | $12.50 | $12.56 | $12.35 | $12.35 | $12.12 | 943 |
| 2024-03-19 | $12.65 | $12.65 | $12.50 | $12.55 | $12.32 | 983 |
| 2024-03-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.27 | 0 |
| 2024-03-15 | $12.65 | $12.65 | $12.50 | $12.50 | $12.27 | 204 |
| 2024-03-14 | $12.52 | $12.52 | $12.52 | $12.52 | $12.29 | 488 |
| 2024-03-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 136 |
| 2024-03-12 | $14.06 | $14.06 | $14.06 | $14.06 | $13.80 | 586 |
| 2024-03-11 | $14.06 | $14.06 | $14.06 | $14.06 | $13.80 | 586 |
| 2024-03-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.65 | 50 |
| 2024-03-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.65 | 0 |
| 2024-03-06 | $13.75 | $13.90 | $13.75 | $13.90 | $13.65 | 13,004 |
| 2024-03-05 | $14.00 | $14.00 | $13.50 | $13.75 | $13.50 | 4,847 |
| 2024-03-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 235 |
| 2024-03-01 | $13.40 | $14.00 | $13.40 | $14.00 | $13.74 | 2,442 |
| 2024-02-29 | $13.32 | $13.45 | $13.32 | $13.45 | $13.20 | 1,849 |
| 2024-02-28 | $13.45 | $13.45 | $13.25 | $13.25 | $13.01 | 2,262 |
| 2024-02-27 | $12.36 | $13.00 | $12.35 | $13.00 | $12.76 | 2,669 |
| 2024-02-26 | $12.50 | $12.75 | $12.50 | $12.75 | $12.52 | 2,400 |
| 2024-02-23 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 100 |
| 2024-02-22 | $12.37 | $12.37 | $12.35 | $12.35 | $12.35 | 678 |
| 2024-02-21 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 74 |
| 2024-02-20 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 1,846 |
| 2024-02-16 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2024-02-15 | $11.79 | $12.35 | $11.79 | $12.35 | $12.35 | 5,463 |
| 2024-02-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.69 | 0 |
| 2024-02-13 | $11.75 | $12.00 | $11.50 | $11.90 | $11.90 | 3,932 |
| 2024-02-12 | $11.93 | $11.93 | $11.70 | $11.75 | $11.75 | 1,115 |
| 2024-02-09 | $12.00 | $12.00 | $11.90 | $11.90 | $11.90 | 576 |
| 2024-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 3,500 |
| 2024-02-07 | $12.15 | $12.15 | $12.08 | $12.10 | $12.10 | 790 |
| 2024-02-06 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-02-05 | $12.25 | $12.25 | $12.20 | $12.20 | $12.20 | 1,719 |
| 2024-02-02 | $12.50 | $12.50 | $12.05 | $12.05 | $12.05 | 2,700 |
| 2024-02-01 | $12.50 | $12.51 | $12.50 | $12.51 | $12.51 | 355 |
| 2024-01-31 | $12.30 | $12.74 | $12.30 | $12.74 | $12.74 | 6,054 |
| 2024-01-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 100 |
| 2024-01-29 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 453 |
| 2024-01-26 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 128 |
| 2024-01-25 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2024-01-24 | $12.00 | $12.06 | $12.00 | $12.06 | $12.06 | 549 |
| 2024-01-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 255 |
| 2024-01-19 | $12.40 | $12.40 | $11.56 | $11.76 | $11.76 | 2,620 |
| 2024-01-18 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-01-17 | $12.00 | $12.40 | $12.00 | $12.40 | $12.40 | 1,692 |
| 2024-01-16 | $12.40 | $12.40 | $12.00 | $12.00 | $12.00 | 3,483 |
| 2024-01-12 | $12.30 | $12.30 | $12.20 | $12.30 | $12.30 | 600 |
| 2024-01-11 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 370 |
| 2024-01-10 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2024-01-09 | $12.85 | $12.85 | $12.65 | $12.65 | $12.65 | 625 |
| 2024-01-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 700 |
| 2024-01-05 | $12.55 | $12.62 | $12.07 | $12.60 | $12.60 | 4,194 |
| 2024-01-04 | $12.83 | $12.83 | $12.70 | $12.70 | $12.70 | 931 |
| 2024-01-03 | $13.10 | $13.10 | $13.00 | $13.00 | $13.00 | 1,181 |
| 2024-01-02 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 100 |
| 2023-12-29 | $14.55 | $14.55 | $13.05 | $13.05 | $13.05 | 3,466 |
| 2023-12-28 | $14.75 | $14.75 | $14.57 | $14.57 | $14.57 | 1,125 |
| 2023-12-27 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 275 |
| 2023-12-26 | $13.49 | $15.50 | $13.49 | $14.55 | $14.55 | 6,523 |
| 2023-12-22 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 1,241 |
| 2023-12-21 | $12.60 | $12.60 | $12.12 | $12.17 | $12.17 | 515 |
| 2023-12-20 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 197 |
| 2023-12-19 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-12-18 | $13.96 | $14.69 | $13.10 | $13.10 | $13.10 | 3,890 |
| 2023-12-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-12-14 | $13.50 | $13.75 | $13.50 | $13.75 | $13.75 | 372 |
| 2023-12-13 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 200 |
| 2023-12-12 | $12.35 | $12.60 | $12.35 | $12.35 | $12.35 | 1,500 |
| 2023-12-11 | $12.75 | $13.00 | $12.75 | $13.00 | $13.00 | 12,300 |
| 2023-12-08 | $12.55 | $12.79 | $12.55 | $12.79 | $12.79 | 300 |
| 2023-12-07 | $12.25 | $12.25 | $12.20 | $12.20 | $12.20 | 2,093 |
| 2023-12-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 50 |
| 2023-12-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 251 |
| 2023-12-04 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 1,100 |
| 2023-12-01 | $12.00 | $12.99 | $11.50 | $12.99 | $12.99 | 694 |
| 2023-11-30 | $12.00 | $12.99 | $12.00 | $12.99 | $12.99 | 4,916 |
| 2023-11-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 745 |
| 2023-11-28 | $11.30 | $11.50 | $11.05 | $11.05 | $11.05 | 2,546 |
| 2023-11-27 | $10.75 | $11.30 | $10.75 | $11.29 | $11.29 | 1,581 |
| 2023-11-24 | $10.50 | $10.80 | $10.50 | $10.80 | $10.80 | 455 |
| 2023-11-22 | $10.66 | $10.80 | $10.65 | $10.65 | $10.65 | 1,100 |
| 2023-11-21 | $10.50 | $10.56 | $10.50 | $10.56 | $10.56 | 1,250 |
| 2023-11-20 | $10.51 | $10.51 | $10.05 | $10.25 | $10.25 | 4,277 |
| 2023-11-17 | $11.70 | $11.75 | $10.30 | $10.30 | $10.30 | 6,706 |
| 2023-11-16 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 301 |
| 2023-11-15 | $11.75 | $11.75 | $11.28 | $11.28 | $11.28 | 856 |
| 2023-11-14 | $11.50 | $11.50 | $11.38 | $11.50 | $11.28 | 420 |
| 2023-11-13 | $11.55 | $11.55 | $11.50 | $11.50 | $11.28 | 2,582 |
| 2023-11-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.53 | 149 |
| 2023-11-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.53 | 200 |
| 2023-11-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.53 | 694 |
| 2023-11-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.53 | 10 |
| 2023-11-06 | $11.75 | $11.75 | $11.74 | $11.75 | $11.53 | 1,439 |
| 2023-11-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.28 | 75 |
| 2023-11-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.28 | 205 |
| 2023-11-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.13 | 0 |
| 2023-10-31 | $11.35 | $11.35 | $11.35 | $11.35 | $11.13 | 2,146 |
| 2023-10-30 | $11.43 | $11.46 | $10.06 | $10.99 | $10.78 | 3,694 |
| 2023-10-27 | $11.75 | $11.75 | $11.25 | $11.25 | $11.25 | 1,193 |
| 2023-10-26 | $11.74 | $11.75 | $11.74 | $11.75 | $11.75 | 514 |
| 2023-10-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-10-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 27,100 |
| 2023-10-23 | $11.50 | $11.75 | $11.50 | $11.70 | $11.70 | 2,035 |
| 2023-10-20 | $11.25 | $11.50 | $11.25 | $11.50 | $11.50 | 200 |
| 2023-10-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 100 |
| 2023-10-18 | $11.00 | $11.08 | $10.75 | $11.08 | $11.08 | 26,108 |
| 2023-10-17 | $10.85 | $11.50 | $10.85 | $10.85 | $10.85 | 461 |
| 2023-10-16 | $11.57 | $11.57 | $10.80 | $10.80 | $10.80 | 2,090 |
| 2023-10-13 | $12.11 | $12.15 | $11.50 | $11.50 | $11.50 | 2,910 |
| 2023-10-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 4,100 |
| 2023-10-11 | $12.60 | $12.61 | $12.60 | $12.60 | $12.60 | 1,149 |
| 2023-10-10 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 840 |
| 2023-10-09 | $13.00 | $13.00 | $12.75 | $12.75 | $12.75 | 1,772 |
| 2023-10-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 121 |
| 2023-10-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 200 |
| 2023-10-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 70 |
| 2023-10-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 110 |
| 2023-09-29 | $12.85 | $13.02 | $12.75 | $12.75 | $12.75 | 1,270 |
| 2023-09-28 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 70 |
| 2023-09-27 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2023-09-26 | $13.05 | $13.05 | $13.01 | $13.01 | $13.01 | 1,000 |
| 2023-09-25 | $13.47 | $13.47 | $12.76 | $12.76 | $12.76 | 531 |
| 2023-09-22 | $13.50 | $13.50 | $12.75 | $12.75 | $12.75 | 1,983 |
| 2023-09-21 | $12.93 | $12.95 | $12.93 | $12.93 | $12.93 | 850 |
| 2023-09-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 27 |
| 2023-09-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 3 |
| 2023-09-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-09-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 155 |
| 2023-09-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 155 |
| 2023-09-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 87 |
| 2023-09-12 | $13.07 | $13.07 | $12.75 | $12.75 | $12.75 | 3,095 |
| 2023-09-11 | $13.20 | $13.20 | $13.07 | $13.07 | $13.07 | 833 |
| 2023-09-08 | $14.68 | $14.68 | $13.35 | $13.35 | $13.35 | 3,512 |
| 2023-09-07 | $13.50 | $13.50 | $13.30 | $13.30 | $13.30 | 1,309 |
| 2023-09-06 | $13.75 | $13.75 | $13.50 | $13.50 | $13.50 | 1,467 |
| 2023-09-05 | $14.04 | $14.04 | $13.50 | $13.75 | $13.75 | 3,813 |
| 2023-09-01 | $14.60 | $14.70 | $14.60 | $14.70 | $14.70 | 11,907 |
| 2023-08-31 | $14.25 | $14.60 | $14.00 | $14.60 | $14.60 | 1,652 |
| 2023-08-30 | $14.70 | $14.70 | $14.25 | $14.32 | $14.32 | 4,815 |
| 2023-08-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 35 |
| 2023-08-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1,782 |
| 2023-08-25 | $14.50 | $14.60 | $14.50 | $14.60 | $14.60 | 5,300 |
| 2023-08-24 | $14.50 | $14.50 | $14.37 | $14.37 | $14.37 | 450 |
| 2023-08-23 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2023-08-22 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1 |
| 2023-08-21 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 250 |
| 2023-08-18 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 342 |
| 2023-08-17 | $14.30 | $14.50 | $14.30 | $14.50 | $14.50 | 300 |
| 2023-08-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 200 |
| 2023-08-15 | $14.30 | $14.50 | $14.25 | $14.50 | $14.28 | 1,650 |
| 2023-08-14 | $14.30 | $14.30 | $14.25 | $14.30 | $14.09 | 2,912 |
| 2023-08-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.04 | 1 |
| 2023-08-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.04 | 25 |
| 2023-08-09 | $14.30 | $14.30 | $14.25 | $14.25 | $14.04 | 680 |
| 2023-08-08 | $14.45 | $14.45 | $14.30 | $14.30 | $14.09 | 1,295 |
| 2023-08-07 | $14.40 | $14.40 | $14.40 | $14.40 | $14.18 | 0 |
| 2023-08-04 | $14.40 | $14.40 | $14.40 | $14.40 | $14.18 | 123 |
| 2023-08-03 | $14.35 | $14.35 | $14.35 | $14.35 | $14.14 | 4 |
| 2023-08-02 | $14.35 | $14.35 | $14.35 | $14.35 | $14.14 | 100 |
| 2023-08-01 | $14.27 | $14.27 | $14.27 | $14.27 | $14.06 | 0 |
| 2023-07-31 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 440 |
| 2023-07-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 497 |
| 2023-07-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-07-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-07-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-07-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-07-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 6 |
| 2023-07-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 111 |
| 2023-07-19 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 90 |
| 2023-07-18 | $14.75 | $14.75 | $14.28 | $14.28 | $14.28 | 302 |
| 2023-07-17 | $14.55 | $14.55 | $14.28 | $14.28 | $14.28 | 2,566 |
| 2023-07-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 6 |
| 2023-07-13 | $14.50 | $14.50 | $14.10 | $14.50 | $14.50 | 1,294 |
| 2023-07-12 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 50 |
| 2023-07-11 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 14 |
| 2023-07-10 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 152 |
| 2023-07-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-07-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 864 |
| 2023-07-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 136 |
| 2023-07-03 | $14.57 | $14.57 | $14.50 | $14.50 | $14.50 | 401 |
| 2023-06-30 | $14.56 | $14.57 | $14.56 | $14.57 | $14.57 | 273 |
| 2023-06-29 | $14.56 | $14.58 | $14.56 | $14.58 | $14.58 | 300 |
| 2023-06-28 | $14.80 | $14.80 | $14.67 | $14.67 | $14.67 | 476 |
| 2023-06-27 | $14.92 | $14.92 | $14.80 | $14.80 | $14.80 | 359 |
| 2023-06-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-06-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2023-06-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 664 |
| 2023-06-21 | $15.00 | $15.20 | $14.95 | $14.95 | $14.95 | 5,750 |
| 2023-06-20 | $15.15 | $15.33 | $15.15 | $15.33 | $15.33 | 425 |
| 2023-06-16 | $15.20 | $15.25 | $15.15 | $15.15 | $15.15 | 3,800 |
| 2023-06-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-06-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 103 |
| 2023-06-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-06-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 32 |
| 2023-06-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-06-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-06-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-06-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,203 |
| 2023-06-05 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 125 |
| 2023-06-02 | $15.20 | $15.74 | $15.20 | $15.74 | $15.74 | 1,397 |
| 2023-06-01 | $15.20 | $16.00 | $15.20 | $15.21 | $15.21 | 15,142 |
| 2023-05-31 | $15.20 | $15.50 | $15.20 | $15.50 | $15.50 | 3,564 |
| 2023-05-30 | $15.50 | $15.50 | $15.15 | $15.50 | $15.50 | 1,464 |
| 2023-05-26 | $15.05 | $15.30 | $15.05 | $15.30 | $15.30 | 1,055 |
| 2023-05-25 | $15.20 | $15.20 | $15.05 | $15.05 | $15.05 | 888 |
| 2023-05-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 2,659 |
| 2023-05-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 250 |
| 2023-05-22 | $15.26 | $15.26 | $15.25 | $15.25 | $15.25 | 599 |
| 2023-05-19 | $15.25 | $15.63 | $15.25 | $15.26 | $15.26 | 952 |
| 2023-05-18 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 66 |
| 2023-05-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-05-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-05-15 | $16.10 | $16.10 | $16.10 | $16.10 | $15.88 | 1 |
| 2023-05-12 | $16.10 | $16.10 | $16.10 | $16.10 | $15.88 | 60 |
| 2023-05-11 | $16.10 | $16.10 | $16.10 | $16.10 | $15.88 | 21 |
| 2023-05-10 | $16.00 | $16.10 | $16.00 | $16.10 | $15.88 | 726 |
| 2023-05-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 0 |
| 2023-05-08 | $15.00 | $15.50 | $15.00 | $15.50 | $15.29 | 750 |
| 2023-05-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,293 |
| 2023-05-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 577 |
| 2023-05-03 | $15.00 | $15.25 | $15.00 | $15.00 | $15.00 | 1,728 |
| 2023-05-02 | $15.03 | $15.04 | $15.00 | $15.00 | $15.00 | 1,252 |
| 2023-05-01 | $15.00 | $15.00 | $14.60 | $14.60 | $14.60 | 4,995 |
| 2023-04-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 940 |
| 2023-04-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-04-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 346 |
| 2023-04-25 | $14.75 | $14.85 | $14.75 | $14.80 | $14.80 | 442 |
| 2023-04-24 | $14.75 | $14.85 | $14.75 | $14.85 | $14.85 | 1,205 |
| 2023-04-21 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 30 |
| 2023-04-20 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2023-04-19 | $14.85 | $14.85 | $14.11 | $14.61 | $14.61 | 1,824 |
| 2023-04-18 | $15.25 | $15.25 | $15.01 | $15.05 | $15.05 | 3,064 |
| 2023-04-17 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 100 |
| 2023-04-14 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 240 |
| 2023-04-13 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 178 |
| 2023-04-12 | $16.50 | $16.50 | $16.00 | $16.00 | $16.00 | 300 |
| 2023-04-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 20 |
| 2023-04-10 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,005 |
| 2023-04-06 | $15.06 | $15.32 | $15.06 | $15.32 | $15.32 | 678 |
| 2023-04-05 | $15.49 | $15.49 | $15.05 | $15.05 | $15.05 | 2,569 |
| 2023-04-04 | $15.22 | $15.22 | $15.05 | $15.05 | $15.05 | 3,602 |
| 2023-04-03 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2023-03-31 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2023-03-30 | $15.04 | $15.04 | $15.01 | $15.01 | $15.01 | 1,381 |
| 2023-03-29 | $15.25 | $15.99 | $15.01 | $15.01 | $15.01 | 1,000 |
| 2023-03-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 40 |
| 2023-03-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 102 |
| 2023-03-24 | $15.05 | $15.50 | $14.75 | $15.50 | $15.50 | 1,846 |
| 2023-03-23 | $16.00 | $16.00 | $15.06 | $15.06 | $15.06 | 3,664 |
| 2023-03-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-03-21 | $15.80 | $17.00 | $15.80 | $16.90 | $16.90 | 1,470 |
| 2023-03-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 14 |
| 2023-03-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 338 |
| 2023-03-16 | $15.75 | $15.75 | $15.50 | $15.50 | $15.50 | 7,026 |
| 2023-03-15 | $15.52 | $15.66 | $15.52 | $15.66 | $15.66 | 2,376 |
| 2023-03-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 6 |
| 2023-03-13 | $16.25 | $16.25 | $15.50 | $15.50 | $15.50 | 4,514 |
| 2023-03-10 | $16.00 | $16.23 | $15.50 | $16.00 | $16.00 | 4,624 |
| 2023-03-09 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2023-03-08 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 3 |
| 2023-03-07 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2023-03-06 | $16.25 | $16.49 | $16.00 | $16.02 | $16.02 | 824 |
| 2023-03-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-03-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1 |
| 2023-03-01 | $16.75 | $16.75 | $16.25 | $16.25 | $16.25 | 11,326 |
| 2023-02-28 | $16.38 | $17.00 | $16.25 | $17.00 | $17.00 | 9,886 |
| 2023-02-27 | $16.80 | $16.80 | $16.00 | $16.00 | $16.00 | 1,241 |
| 2023-02-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2023-02-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 285 |
| 2023-02-22 | $16.01 | $16.01 | $16.00 | $16.00 | $16.00 | 1,002 |
| 2023-02-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 484 |
| 2023-02-17 | $16.15 | $16.25 | $16.15 | $16.25 | $16.25 | 1,576 |
| 2023-02-16 | $16.15 | $16.50 | $16.15 | $16.50 | $16.50 | 2,562 |
| 2023-02-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-02-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 342 |
| 2023-02-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 382 |
| 2023-02-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.03 | 90 |
| 2023-02-09 | $16.00 | $16.25 | $16.00 | $16.25 | $16.03 | 450 |
| 2023-02-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.03 | 0 |
| 2023-02-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.03 | 307 |
| 2023-02-06 | $16.00 | $16.20 | $16.00 | $16.20 | $15.98 | 1,600 |
| 2023-02-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.79 | 150 |
| 2023-02-02 | $15.85 | $15.95 | $15.85 | $15.95 | $15.74 | 850 |
| 2023-02-01 | $15.45 | $15.59 | $15.45 | $15.50 | $15.29 | 4,670 |
| 2023-01-31 | $15.25 | $15.25 | $15.25 | $15.25 | $15.05 | 211 |
| 2023-01-30 | $15.21 | $15.25 | $14.70 | $15.25 | $15.05 | 3,577 |
| 2023-01-27 | $15.50 | $15.50 | $15.40 | $15.50 | $15.29 | 1,061 |
| 2023-01-26 | $15.30 | $15.30 | $15.30 | $15.30 | $15.10 | 1,000 |
| 2023-01-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 1,389 |
| 2023-01-24 | $15.38 | $15.38 | $15.38 | $15.38 | $15.17 | 0 |
| 2023-01-23 | $15.38 | $15.50 | $15.38 | $15.38 | $15.17 | 1,725 |
| 2023-01-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 120 |
| 2023-01-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 70 |
| 2023-01-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 3 |
| 2023-01-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 431 |
| 2023-01-13 | $15.45 | $15.45 | $15.25 | $15.25 | $15.05 | 7,624 |
| 2023-01-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 0 |
| 2023-01-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 0 |
| 2023-01-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 1,000 |
| 2023-01-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 315 |
| 2023-01-06 | $15.36 | $15.36 | $15.36 | $15.36 | $15.15 | 2 |
| 2023-01-05 | $15.36 | $15.36 | $15.36 | $15.36 | $15.15 | 0 |
| 2023-01-04 | $15.36 | $15.36 | $15.36 | $15.36 | $15.15 | 0 |
| 2023-01-03 | $15.75 | $15.76 | $15.36 | $15.36 | $15.15 | 3,299 |
| 2022-12-30 | $16.26 | $16.26 | $15.76 | $16.00 | $15.79 | 846 |
| 2022-12-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.79 | 505 |
| 2022-12-28 | $15.95 | $15.95 | $15.35 | $15.35 | $15.14 | 1,281 |
| 2022-12-27 | $15.30 | $15.30 | $15.30 | $15.30 | $15.10 | 570 |
| 2022-12-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.79 | 2,848 |
| 2022-12-22 | $16.00 | $16.00 | $16.00 | $16.00 | $15.79 | 277 |
| 2022-12-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 2 |
| 2022-12-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 0 |
| 2022-12-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 1 |
| 2022-12-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 5 |
| 2022-12-15 | $15.50 | $15.65 | $15.50 | $15.50 | $15.29 | 1,499 |
| 2022-12-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.54 | 100 |
| 2022-12-13 | $15.50 | $15.50 | $15.30 | $15.30 | $15.10 | 1,195 |
| 2022-12-12 | $15.28 | $15.28 | $15.28 | $15.28 | $15.08 | 11 |
| 2022-12-09 | $15.30 | $15.30 | $15.28 | $15.28 | $15.08 | 779 |
| 2022-12-08 | $15.25 | $15.25 | $15.25 | $15.25 | $15.05 | 6 |
| 2022-12-07 | $15.60 | $15.60 | $15.25 | $15.25 | $15.05 | 1,406 |
| 2022-12-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.79 | 185 |
| 2022-12-05 | $16.45 | $16.50 | $16.00 | $16.50 | $16.28 | 13,158 |
| 2022-12-02 | $16.40 | $16.40 | $15.54 | $16.20 | $15.98 | 2,024 |
| 2022-12-01 | $16.20 | $16.25 | $16.20 | $16.25 | $16.03 | 5,482 |
| 2022-11-30 | $16.20 | $16.20 | $16.00 | $16.20 | $15.98 | 1,500 |
| 2022-11-29 | $16.20 | $16.20 | $16.15 | $16.15 | $15.93 | 257 |
| 2022-11-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 5 |
| 2022-11-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 0 |
| 2022-11-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 0 |
| 2022-11-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 0 |
| 2022-11-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 27 |
| 2022-11-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 0 |
| 2022-11-17 | $15.25 | $15.50 | $15.25 | $15.50 | $15.29 | 1,164 |
| 2022-11-16 | $15.78 | $15.78 | $15.25 | $15.25 | $15.05 | 509 |
| 2022-11-15 | $14.65 | $14.65 | $14.65 | $14.65 | $14.45 | 0 |
| 2022-11-14 | $14.65 | $14.65 | $14.65 | $14.65 | $14.45 | 127 |
| 2022-11-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 946 |
| 2022-11-10 | $16.00 | $16.05 | $16.00 | $16.00 | $16.00 | 1,243 |
| 2022-11-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 560 |
| 2022-11-08 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 182 |
| 2022-11-07 | $16.00 | $16.18 | $16.00 | $16.18 | $16.18 | 3,033 |
| 2022-11-04 | $15.76 | $16.11 | $15.76 | $16.00 | $16.00 | 8,044 |
| 2022-11-03 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 100 |
| 2022-11-02 | $15.50 | $15.50 | $15.40 | $15.40 | $15.40 | 650 |
| 2022-11-01 | $14.75 | $15.25 | $14.75 | $15.25 | $15.25 | 726 |
| 2022-10-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 85 |
| 2022-10-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 29 |
| 2022-10-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-10-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-10-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-10-24 | $15.00 | $15.05 | $15.00 | $15.00 | $15.00 | 1,303 |
| 2022-10-21 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 1 |
| 2022-10-20 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-10-19 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 100 |
| 2022-10-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 1 |
| 2022-10-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 1,503 |
| 2022-10-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 500 |
| 2022-10-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-10-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 157 |
| 2022-10-10 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 115 |
| 2022-10-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-10-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,144 |
| 2022-10-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-10-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-10-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 1 |
| 2022-09-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 659 |
| 2022-09-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,630 |
| 2022-09-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 210 |
| 2022-09-27 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 138 |
| 2022-09-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-09-23 | $15.25 | $15.25 | $15.00 | $15.00 | $15.00 | 705 |
| 2022-09-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 3,100 |
| 2022-09-21 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-09-20 | $15.56 | $15.56 | $15.25 | $15.25 | $15.25 | 3,100 |
| 2022-09-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-09-16 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1,001 |
| 2022-09-15 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1,300 |
| 2022-09-14 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 200 |
| 2022-09-13 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 100 |
| 2022-09-12 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 100 |
| 2022-09-09 | $15.50 | $15.50 | $15.03 | $15.05 | $15.05 | 461 |
| 2022-09-08 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2022-09-07 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 45 |
| 2022-09-06 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2022-09-02 | $15.80 | $15.95 | $15.80 | $15.95 | $15.95 | 1,402 |
| 2022-09-01 | $15.50 | $15.65 | $15.50 | $15.65 | $15.65 | 10,106 |
| 2022-08-31 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 900 |
| 2022-08-30 | $15.50 | $15.50 | $15.00 | $15.40 | $15.40 | 944 |
| 2022-08-29 | $15.01 | $15.01 | $15.00 | $15.00 | $15.00 | 3,082 |
| 2022-08-26 | $15.50 | $15.50 | $15.15 | $15.15 | $15.15 | 10,100 |
| 2022-08-25 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 100 |
| 2022-08-24 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2022-08-23 | $15.00 | $15.01 | $15.00 | $15.01 | $15.01 | 1,226 |
| 2022-08-22 | $15.00 | $15.00 | $14.91 | $15.00 | $15.00 | 1,100 |
| 2022-08-19 | $15.85 | $15.85 | $15.75 | $15.75 | $15.75 | 700 |
| 2022-08-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-08-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2022-08-16 | $15.95 | $15.95 | $15.70 | $15.70 | $15.70 | 300 |
| 2022-08-15 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-08-12 | $15.65 | $15.65 | $15.65 | $15.65 | $15.43 | 0 |
| 2022-08-11 | $15.45 | $15.78 | $15.38 | $15.65 | $15.43 | 905 |
| 2022-08-10 | $15.25 | $15.25 | $15.25 | $15.25 | $15.04 | 51 |
| 2022-08-09 | $15.25 | $15.25 | $15.25 | $15.25 | $15.04 | 180 |
| 2022-08-08 | $15.25 | $15.25 | $15.25 | $15.25 | $15.04 | 1,200 |
| 2022-08-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 1 |
| 2022-08-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 2,101 |
| 2022-08-03 | $14.75 | $15.13 | $14.75 | $15.00 | $14.79 | 2,083 |
| 2022-08-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 609 |
| 2022-08-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 0 |
| 2022-07-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 200 |
| 2022-07-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 100 |
| 2022-07-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 0 |
| 2022-07-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 100 |
| 2022-07-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.69 | 2,013 |
| 2022-07-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.64 | 55 |
| 2022-07-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.64 | 9 |
| 2022-07-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.64 | 0 |
| 2022-07-19 | $14.85 | $14.85 | $14.85 | $14.85 | $14.64 | 51 |
| 2022-07-18 | $15.00 | $15.00 | $14.85 | $14.85 | $14.64 | 3,009 |
| 2022-07-15 | $14.83 | $14.83 | $14.83 | $14.83 | $14.62 | 73 |
| 2022-07-14 | $14.83 | $14.83 | $14.83 | $14.83 | $14.62 | 0 |
| 2022-07-13 | $14.83 | $14.83 | $14.83 | $14.83 | $14.62 | 0 |
| 2022-07-12 | $14.83 | $14.83 | $14.83 | $14.83 | $14.62 | 500 |
| 2022-07-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.19 | 100 |
| 2022-07-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.59 | 0 |
| 2022-07-07 | $14.81 | $14.81 | $14.80 | $14.80 | $14.59 | 2,258 |
| 2022-07-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.69 | 200 |
| 2022-07-05 | $14.75 | $14.80 | $14.75 | $14.80 | $14.59 | 1,149 |
| 2022-07-01 | $14.83 | $14.83 | $14.83 | $14.83 | $14.62 | 241 |
| 2022-06-30 | $14.80 | $14.80 | $14.80 | $14.80 | $14.59 | 0 |
| 2022-06-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.59 | 0 |
| 2022-06-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.59 | 120 |
| 2022-06-27 | $14.75 | $14.75 | $14.62 | $14.63 | $14.43 | 650 |
| 2022-06-24 | $15.03 | $15.03 | $15.03 | $15.03 | $14.82 | 191 |
| 2022-06-23 | $15.25 | $15.25 | $14.55 | $14.55 | $14.35 | 1,000 |
| 2022-06-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.04 | 6 |
| 2022-06-21 | $15.37 | $15.37 | $15.25 | $15.25 | $15.04 | 1,000 |
| 2022-06-17 | $15.25 | $15.25 | $15.25 | $15.25 | $15.04 | 805 |
| 2022-06-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 0 |
| 2022-06-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 1,350 |
| 2022-06-14 | $15.50 | $15.52 | $15.27 | $15.52 | $15.30 | 1,184 |
| 2022-06-13 | $15.52 | $15.52 | $15.52 | $15.52 | $15.30 | 100 |
| 2022-06-10 | $16.01 | $16.01 | $15.52 | $15.52 | $15.30 | 352 |
| 2022-06-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 0 |
| 2022-06-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.29 | 1,475 |
| 2022-06-07 | $16.25 | $16.91 | $16.25 | $16.91 | $16.68 | 11,213 |
| 2022-06-06 | $15.15 | $16.25 | $15.15 | $16.25 | $16.02 | 7,612 |
| 2022-06-03 | $15.00 | $15.15 | $15.00 | $15.15 | $14.94 | 1,618 |
| 2022-06-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.59 | 0 |
| 2022-06-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.59 | 1,059 |
| 2022-05-31 | $14.66 | $14.66 | $14.51 | $14.51 | $14.31 | 1,305 |
| 2022-05-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.59 | 310 |
| 2022-05-26 | $14.30 | $14.78 | $14.30 | $14.78 | $14.58 | 3,850 |
| 2022-05-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.54 | 175 |
| 2022-05-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.55 | 555 |
| 2022-05-23 | $15.44 | $15.44 | $14.35 | $14.50 | $14.30 | 1,600 |
| 2022-05-20 | $14.30 | $14.30 | $14.30 | $14.30 | $14.10 | 0 |
| 2022-05-19 | $14.80 | $14.80 | $14.30 | $14.30 | $14.10 | 1,001 |
| 2022-05-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 0 |
| 2022-05-17 | $14.78 | $15.00 | $14.78 | $15.00 | $14.79 | 2,105 |
| 2022-05-16 | $14.78 | $14.78 | $14.78 | $14.78 | $14.58 | 225 |
| 2022-05-13 | $14.80 | $14.80 | $14.78 | $14.80 | $14.59 | 610 |
| 2022-05-12 | $15.20 | $15.20 | $15.10 | $15.10 | $14.67 | 268 |
| 2022-05-11 | $15.25 | $15.25 | $15.00 | $15.00 | $14.58 | 2,256 |
| 2022-05-10 | $15.00 | $15.40 | $15.00 | $15.40 | $14.96 | 404 |
| 2022-05-09 | $15.24 | $15.30 | $15.00 | $15.30 | $14.87 | 1,300 |
| 2022-05-06 | $15.02 | $15.02 | $15.02 | $15.02 | $14.59 | 100 |
| 2022-05-05 | $15.99 | $15.99 | $14.80 | $15.48 | $15.04 | 4,064 |
| 2022-05-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.55 | 25 |
| 2022-05-03 | $15.75 | $16.15 | $15.75 | $16.00 | $15.55 | 2,294 |
| 2022-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $15.55 | 800 |
| 2022-04-29 | $15.40 | $16.00 | $15.40 | $15.75 | $15.30 | 910 |
| 2022-04-28 | $15.00 | $15.25 | $15.00 | $15.25 | $14.82 | 3,329 |
| 2022-04-27 | $15.25 | $15.25 | $15.25 | $15.25 | $14.82 | 359 |
| 2022-04-26 | $15.10 | $15.10 | $15.10 | $15.10 | $14.67 | 1,142 |
| 2022-04-25 | $15.25 | $15.25 | $15.10 | $15.10 | $14.67 | 1,142 |
| 2022-04-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.06 | 4 |
| 2022-04-21 | $15.19 | $15.50 | $15.15 | $15.50 | $15.06 | 437 |
| 2022-04-20 | $15.29 | $15.29 | $14.30 | $15.00 | $14.58 | 5,386 |
| 2022-04-19 | $15.50 | $15.50 | $15.25 | $15.49 | $15.05 | 4,656 |
| 2022-04-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.06 | 43 |
| 2022-04-14 | $15.95 | $15.97 | $15.50 | $15.50 | $15.06 | 3,701 |
| 2022-04-13 | $15.98 | $15.98 | $15.98 | $15.98 | $15.53 | 500 |
| 2022-04-12 | $16.04 | $16.04 | $15.70 | $15.85 | $15.40 | 1,369 |
| 2022-04-11 | $15.62 | $16.35 | $15.62 | $16.35 | $15.89 | 1,400 |
| 2022-04-08 | $15.98 | $16.38 | $15.98 | $16.25 | $15.79 | 972 |
| 2022-04-07 | $15.72 | $15.72 | $15.55 | $15.59 | $15.15 | 1,300 |
| 2022-04-06 | $16.00 | $16.48 | $15.70 | $15.70 | $15.26 | 851 |
| 2022-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.30 | 0 |
| 2022-04-04 | $15.75 | $16.18 | $15.70 | $15.75 | $15.30 | 1,615 |
| 2022-04-01 | $16.00 | $16.50 | $16.00 | $16.50 | $16.03 | 1,600 |
| 2022-03-31 | $16.00 | $16.00 | $15.78 | $15.78 | $15.33 | 1,602 |
| 2022-03-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.55 | 116 |
| 2022-03-29 | $16.02 | $16.02 | $15.85 | $15.85 | $15.40 | 1,089 |
| 2022-03-28 | $15.87 | $15.87 | $15.87 | $15.87 | $15.42 | 0 |
| 2022-03-25 | $15.87 | $16.64 | $15.87 | $15.87 | $15.42 | 1,391 |
| 2022-03-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.55 | 200 |
| 2022-03-23 | $15.75 | $15.75 | $15.75 | $15.75 | $15.30 | 0 |
| 2022-03-22 | $16.00 | $16.00 | $15.75 | $15.75 | $15.30 | 1,043 |
| 2022-03-21 | $16.02 | $16.02 | $15.85 | $15.85 | $15.40 | 1,697 |
| 2022-03-18 | $16.67 | $16.67 | $16.67 | $16.67 | $16.20 | 186 |
| 2022-03-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.13 | 640 |
| 2022-03-16 | $16.00 | $16.67 | $15.97 | $16.67 | $16.20 | 3,700 |
| 2022-03-15 | $16.05 | $16.05 | $15.95 | $15.95 | $15.50 | 621 |
| 2022-03-14 | $16.15 | $16.15 | $16.06 | $16.06 | $15.61 | 1,100 |
| 2022-03-11 | $16.26 | $16.26 | $16.04 | $16.04 | $15.59 | 1,305 |
| 2022-03-10 | $16.25 | $16.25 | $16.25 | $16.25 | $15.79 | 0 |
| 2022-03-09 | $16.08 | $16.25 | $16.08 | $16.25 | $15.79 | 400 |
| 2022-03-08 | $16.11 | $16.11 | $16.11 | $16.11 | $15.65 | 1,462 |
| 2022-03-07 | $16.26 | $16.26 | $16.11 | $16.11 | $15.65 | 2,000 |
| 2022-03-04 | $16.40 | $16.40 | $16.21 | $16.21 | $15.75 | 1,334 |
| 2022-03-03 | $16.26 | $16.26 | $16.26 | $16.26 | $15.80 | 1 |
| 2022-03-02 | $17.00 | $17.00 | $16.26 | $16.26 | $15.80 | 712 |
| 2022-03-01 | $16.60 | $17.00 | $16.60 | $17.00 | $16.52 | 13,655 |
| 2022-02-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.13 | 0 |
| 2022-02-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.13 | 142 |
| 2022-02-24 | $16.70 | $16.70 | $16.70 | $16.70 | $16.23 | 0 |
| 2022-02-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.23 | 91 |
| 2022-02-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.23 | 275 |
| 2022-02-18 | $16.50 | $16.70 | $16.50 | $16.70 | $16.23 | 3,080 |
| 2022-02-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.03 | 512 |
| 2022-02-16 | $16.35 | $16.35 | $16.10 | $16.35 | $15.89 | 800 |
| 2022-02-15 | $16.30 | $16.30 | $16.30 | $16.30 | $15.84 | 580 |
| 2022-02-14 | $15.90 | $15.90 | $15.90 | $15.90 | $15.45 | 600 |
| 2022-02-11 | $16.35 | $16.40 | $16.10 | $16.10 | $15.43 | 1,001 |
| 2022-02-10 | $16.30 | $16.30 | $16.30 | $16.30 | $15.62 | 130 |
| 2022-02-09 | $16.20 | $16.20 | $16.20 | $16.20 | $15.53 | 650 |
| 2022-02-08 | $16.25 | $16.25 | $16.25 | $16.25 | $15.57 | 1,009 |
| 2022-02-07 | $16.25 | $16.25 | $16.05 | $16.05 | $15.38 | 200 |
| 2022-02-04 | $16.05 | $16.05 | $16.05 | $16.05 | $15.38 | 2 |
| 2022-02-03 | $16.05 | $16.05 | $16.05 | $16.05 | $15.38 | 805 |
| 2022-02-02 | $16.33 | $16.33 | $15.80 | $16.00 | $15.33 | 4,085 |
| 2022-02-01 | $16.30 | $16.30 | $16.30 | $16.30 | $15.62 | 135 |
| 2022-01-31 | $16.05 | $16.05 | $16.05 | $16.05 | $15.38 | 25 |
| 2022-01-28 | $16.45 | $16.45 | $16.00 | $16.05 | $15.38 | 710 |
| 2022-01-27 | $16.05 | $16.05 | $16.05 | $16.05 | $15.38 | 2,154 |
| 2022-01-26 | $16.05 | $16.05 | $16.05 | $16.05 | $15.38 | 400 |
| 2022-01-25 | $16.45 | $16.45 | $16.40 | $16.40 | $15.72 | 200 |
| 2022-01-24 | $16.10 | $16.10 | $16.10 | $16.10 | $15.43 | 2,275 |
| 2022-01-21 | $16.10 | $16.28 | $16.10 | $16.15 | $15.48 | 2,632 |
| 2022-01-20 | $16.20 | $16.44 | $16.10 | $16.10 | $15.43 | 1,135 |
| 2022-01-19 | $16.37 | $16.37 | $16.15 | $16.15 | $15.48 | 668 |
| 2022-01-18 | $16.55 | $16.55 | $16.15 | $16.15 | $15.48 | 668 |
| 2022-01-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.05 | 0 |
| 2022-01-13 | $16.50 | $16.75 | $16.50 | $16.75 | $16.05 | 1,050 |
| 2022-01-12 | $16.25 | $16.25 | $16.14 | $16.25 | $15.57 | 929 |
| 2022-01-11 | $16.25 | $16.25 | $16.00 | $16.00 | $15.33 | 2,985 |
| 2022-01-10 | $16.35 | $16.45 | $16.35 | $16.45 | $15.77 | 792 |
| 2022-01-07 | $16.35 | $16.35 | $16.30 | $16.30 | $15.62 | 1,552 |
| 2022-01-06 | $16.50 | $16.50 | $16.50 | $16.50 | $15.81 | 100 |
| 2022-01-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.81 | 226 |
| 2022-01-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.81 | 10 |
| 2022-01-03 | $16.50 | $16.50 | $16.50 | $16.50 | $15.81 | 200 |
| 2021-12-31 | $16.50 | $16.50 | $16.50 | $16.50 | $15.81 | 534 |
| 2021-12-30 | $16.50 | $16.50 | $16.30 | $16.30 | $15.62 | 1,045 |
| 2021-12-29 | $16.35 | $17.00 | $16.35 | $17.00 | $16.29 | 1,900 |
| 2021-12-28 | $16.36 | $16.36 | $16.36 | $16.36 | $15.68 | 503 |
| 2021-12-27 | $16.35 | $16.35 | $16.25 | $16.25 | $15.57 | 1,199 |
| 2021-12-23 | $16.35 | $16.35 | $16.35 | $16.35 | $15.67 | 50 |
| 2021-12-22 | $16.35 | $16.35 | $16.35 | $16.35 | $15.67 | 250 |
| 2021-12-21 | $16.97 | $16.97 | $16.35 | $16.35 | $15.67 | 407 |
| 2021-12-20 | $16.35 | $16.35 | $16.35 | $16.35 | $15.67 | 1,033 |
| 2021-12-17 | $16.60 | $16.60 | $16.60 | $16.60 | $15.91 | 0 |
| 2021-12-16 | $16.60 | $16.60 | $16.60 | $16.60 | $15.91 | 201 |
| 2021-12-15 | $16.35 | $16.35 | $16.35 | $16.35 | $15.67 | 261 |
| 2021-12-14 | $16.42 | $16.42 | $16.35 | $16.35 | $15.67 | 1,956 |
| 2021-12-13 | $16.40 | $16.40 | $16.40 | $16.40 | $15.72 | 0 |
| 2021-12-10 | $16.40 | $16.40 | $16.40 | $16.40 | $15.72 | 0 |
| 2021-12-09 | $16.40 | $16.40 | $16.40 | $16.40 | $15.72 | 0 |
| 2021-12-08 | $16.55 | $16.55 | $16.40 | $16.40 | $15.72 | 945 |
| 2021-12-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.20 | 0 |
| 2021-12-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.20 | 701 |
| 2021-12-03 | $16.98 | $16.98 | $16.98 | $16.98 | $16.27 | 0 |
| 2021-12-02 | $16.98 | $16.98 | $16.98 | $16.98 | $16.27 | 105 |
| 2021-12-01 | $17.00 | $17.00 | $16.95 | $16.98 | $16.27 | 12,825 |
| 2021-11-30 | $16.55 | $16.55 | $16.40 | $16.41 | $15.73 | 1,100 |
| 2021-11-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.29 | 136 |
| 2021-11-26 | $16.90 | $16.90 | $16.90 | $16.90 | $16.20 | 50 |
| 2021-11-24 | $16.90 | $16.90 | $16.90 | $16.90 | $16.20 | 0 |
| 2021-11-23 | $16.90 | $16.90 | $16.90 | $16.90 | $16.20 | 0 |
| 2021-11-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.20 | 245 |
| 2021-11-19 | $16.25 | $16.25 | $16.25 | $16.25 | $15.57 | 246 |
| 2021-11-18 | $16.90 | $16.90 | $16.90 | $16.90 | $16.20 | 1 |
| 2021-11-17 | $16.90 | $16.90 | $16.90 | $16.90 | $16.20 | 0 |
| 2021-11-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.20 | 200 |
| 2021-11-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.33 | 492 |
| 2021-11-12 | $16.55 | $16.55 | $16.55 | $16.55 | $15.86 | 0 |
| 2021-11-11 | $16.55 | $16.55 | $16.55 | $16.55 | $15.65 | 1 |
| 2021-11-10 | $16.55 | $16.55 | $16.55 | $16.55 | $15.65 | 400 |
| 2021-11-09 | $16.25 | $16.25 | $16.25 | $16.25 | $15.37 | 53 |
| 2021-11-08 | $16.25 | $16.25 | $16.25 | $16.25 | $15.37 | 0 |
| 2021-11-05 | $16.25 | $16.25 | $16.25 | $16.25 | $15.37 | 53 |
| 2021-11-04 | $16.50 | $16.50 | $16.25 | $16.25 | $15.37 | 743 |
| 2021-11-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.13 | 4,954 |
| 2021-11-02 | $16.20 | $16.20 | $16.20 | $16.20 | $15.32 | 1,700 |
| 2021-11-01 | $16.10 | $16.20 | $16.00 | $16.20 | $15.32 | 1,700 |
| 2021-10-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.13 | 2,080 |
| 2021-10-28 | $15.97 | $15.97 | $15.97 | $15.97 | $15.11 | 300 |
| 2021-10-27 | $16.20 | $16.20 | $16.20 | $16.20 | $15.32 | 610 |
| 2021-10-26 | $16.20 | $16.20 | $16.20 | $16.20 | $15.32 | 125 |
| 2021-10-25 | $15.99 | $16.20 | $15.99 | $16.20 | $15.32 | 200 |
| 2021-10-22 | $16.20 | $16.20 | $16.00 | $16.20 | $15.32 | 1,330 |
| 2021-10-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.13 | 200 |
| 2021-10-20 | $16.10 | $16.10 | $16.00 | $16.00 | $15.13 | 288 |
| 2021-10-19 | $15.85 | $16.10 | $15.83 | $16.10 | $15.23 | 638 |
| 2021-10-18 | $16.05 | $16.05 | $16.05 | $16.05 | $15.18 | 10 |
| 2021-10-15 | $16.00 | $16.05 | $16.00 | $16.05 | $15.18 | 1,410 |
| 2021-10-14 | $16.10 | $16.10 | $16.00 | $16.00 | $15.13 | 927 |
| 2021-10-13 | $16.10 | $16.10 | $16.10 | $16.10 | $15.23 | 101 |
| 2021-10-12 | $15.90 | $16.10 | $15.60 | $16.10 | $15.23 | 3,127 |
| 2021-10-11 | $16.00 | $16.00 | $15.90 | $16.00 | $15.13 | 745 |
| 2021-10-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.13 | 1,463 |
| 2021-10-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.13 | 1,606 |
| 2021-10-06 | $16.13 | $16.15 | $16.00 | $16.15 | $15.28 | 4,075 |
| 2021-10-05 | $16.28 | $16.28 | $16.28 | $16.28 | $15.40 | 0 |
| 2021-10-04 | $16.37 | $16.38 | $16.28 | $16.28 | $15.40 | 2,161 |
| 2021-10-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.61 | 100 |
| 2021-09-30 | $16.35 | $16.35 | $16.35 | $16.35 | $15.46 | 1,484 |
| 2021-09-29 | $16.27 | $16.27 | $16.27 | $16.27 | $15.39 | 1,084 |
| 2021-09-28 | $16.27 | $16.27 | $16.27 | $16.27 | $15.39 | 21 |
| 2021-09-27 | $16.65 | $16.65 | $16.27 | $16.27 | $15.39 | 1,990 |
| 2021-09-24 | $16.60 | $16.60 | $16.60 | $16.60 | $15.70 | 31 |
| 2021-09-23 | $16.60 | $16.60 | $16.60 | $16.60 | $15.70 | 50 |
| 2021-09-22 | $16.60 | $16.60 | $16.60 | $16.60 | $15.70 | 109 |
| 2021-09-21 | $16.60 | $16.60 | $16.60 | $16.60 | $15.70 | 115 |
| 2021-09-20 | $17.00 | $17.00 | $16.50 | $16.50 | $15.61 | 830 |
| 2021-09-17 | $16.76 | $16.76 | $16.50 | $16.50 | $15.61 | 1,000 |
| 2021-09-16 | $17.25 | $17.25 | $17.25 | $17.25 | $16.32 | 0 |
| 2021-09-15 | $16.90 | $17.25 | $16.90 | $17.25 | $16.32 | 461 |
| 2021-09-14 | $16.50 | $16.50 | $16.39 | $16.50 | $15.61 | 1,228 |
| 2021-09-13 | $16.55 | $16.55 | $16.50 | $16.50 | $15.61 | 1,351 |
| 2021-09-10 | $16.50 | $16.50 | $16.35 | $16.35 | $15.46 | 1,100 |
| 2021-09-09 | $16.80 | $16.90 | $16.30 | $16.90 | $15.99 | 1,066 |
| 2021-09-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.08 | 209 |
| 2021-09-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.08 | 610 |
| 2021-09-03 | $17.25 | $17.25 | $17.25 | $17.25 | $16.32 | 1 |
| 2021-09-02 | $17.25 | $17.25 | $17.25 | $17.25 | $16.32 | 103 |
| 2021-09-01 | $17.25 | $17.25 | $17.25 | $17.25 | $16.32 | 10,224 |
| 2021-08-31 | $17.05 | $17.25 | $17.05 | $17.25 | $16.32 | 1,905 |
| 2021-08-30 | $17.25 | $17.25 | $17.00 | $17.05 | $16.13 | 574 |
| 2021-08-27 | $16.80 | $16.80 | $16.80 | $16.80 | $15.89 | 0 |
| 2021-08-26 | $17.00 | $17.25 | $16.80 | $16.80 | $15.89 | 600 |
| 2021-08-25 | $17.00 | $17.00 | $16.98 | $16.98 | $16.06 | 1,667 |
| 2021-08-24 | $17.00 | $17.05 | $17.00 | $17.00 | $16.08 | 4,399 |
| 2021-08-23 | $16.90 | $17.00 | $16.90 | $17.00 | $16.08 | 5,065 |
| 2021-08-20 | $16.55 | $16.55 | $16.55 | $16.55 | $15.65 | 125 |
| 2021-08-19 | $16.55 | $16.55 | $16.55 | $16.55 | $15.65 | 2,029 |
| 2021-08-18 | $16.90 | $16.90 | $16.90 | $16.90 | $15.99 | 500 |
| 2021-08-17 | $16.88 | $16.88 | $16.88 | $16.88 | $15.96 | 1 |
| 2021-08-16 | $16.88 | $16.88 | $16.88 | $16.88 | $15.96 | 50 |
| 2021-08-13 | $16.70 | $16.70 | $16.70 | $16.70 | $15.80 | 15 |
| 2021-08-12 | $16.70 | $16.70 | $16.70 | $16.70 | $15.59 | 0 |
| 2021-08-11 | $16.70 | $16.70 | $16.70 | $16.70 | $15.59 | 15 |
| 2021-08-10 | $16.70 | $16.70 | $16.70 | $16.70 | $15.59 | 0 |
| 2021-08-09 | $16.70 | $16.70 | $16.70 | $16.70 | $15.59 | 51 |
| 2021-08-06 | $16.55 | $16.70 | $16.55 | $16.70 | $15.59 | 600 |
| 2021-08-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 869 |
| 2021-08-04 | $16.70 | $16.70 | $16.50 | $16.50 | $15.40 | 845 |
| 2021-08-03 | $16.93 | $16.93 | $16.93 | $16.93 | $15.80 | 215 |
| 2021-08-02 | $16.70 | $16.70 | $16.70 | $16.70 | $15.59 | 705 |
| 2021-07-30 | $16.70 | $16.70 | $16.66 | $16.70 | $15.59 | 1,200 |
| 2021-07-29 | $16.70 | $16.70 | $16.70 | $16.70 | $15.59 | 500 |
| 2021-07-28 | $16.70 | $17.00 | $16.65 | $16.65 | $15.54 | 9,744 |
| 2021-07-27 | $16.65 | $16.65 | $16.65 | $16.65 | $15.54 | 200 |
| 2021-07-26 | $16.69 | $16.69 | $16.68 | $16.68 | $15.57 | 321 |
| 2021-07-23 | $16.65 | $16.65 | $16.65 | $16.65 | $15.54 | 1,121 |
| 2021-07-22 | $16.70 | $16.70 | $16.52 | $16.52 | $15.42 | 2,566 |
| 2021-07-21 | $16.75 | $16.75 | $16.52 | $16.52 | $15.42 | 12,300 |
| 2021-07-20 | $16.55 | $16.75 | $16.55 | $16.75 | $15.64 | 501 |
| 2021-07-19 | $16.51 | $16.51 | $16.51 | $16.51 | $15.41 | 285 |
| 2021-07-16 | $16.90 | $16.90 | $16.90 | $16.90 | $15.78 | 128 |
| 2021-07-15 | $16.51 | $17.00 | $16.51 | $17.00 | $15.87 | 1,336 |
| 2021-07-14 | $16.51 | $16.51 | $16.51 | $16.51 | $15.41 | 300 |
| 2021-07-13 | $16.60 | $16.60 | $16.60 | $16.60 | $15.50 | 0 |
| 2021-07-12 | $16.60 | $16.60 | $16.60 | $16.60 | $15.50 | 33 |
| 2021-07-09 | $16.60 | $16.60 | $16.60 | $16.60 | $15.50 | 100 |
| 2021-07-08 | $16.60 | $16.60 | $16.60 | $16.60 | $15.50 | 0 |
| 2021-07-07 | $16.60 | $16.60 | $16.60 | $16.60 | $15.50 | 10 |
| 2021-07-06 | $16.60 | $16.60 | $16.60 | $16.60 | $15.50 | 100 |
| 2021-07-02 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 28 |
| 2021-07-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 10 |
| 2021-06-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 0 |
| 2021-06-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 1,301 |
| 2021-06-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 0 |
| 2021-06-25 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 10 |
| 2021-06-24 | $16.65 | $16.65 | $16.50 | $16.50 | $15.40 | 1,929 |
| 2021-06-23 | $16.60 | $16.60 | $16.60 | $16.60 | $15.50 | 100 |
| 2021-06-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 277 |
| 2021-06-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 1,532 |
| 2021-06-18 | $16.50 | $16.55 | $16.25 | $16.55 | $15.45 | 1,709 |
| 2021-06-17 | $16.99 | $16.99 | $16.99 | $16.99 | $15.86 | 100 |
| 2021-06-16 | $16.85 | $16.99 | $16.60 | $16.99 | $15.86 | 2,156 |
| 2021-06-15 | $17.00 | $17.00 | $17.00 | $17.00 | $15.87 | 0 |
| 2021-06-14 | $17.00 | $17.00 | $17.00 | $17.00 | $15.87 | 3,041 |
| 2021-06-11 | $16.80 | $16.80 | $16.80 | $16.80 | $15.68 | 11,413 |
| 2021-06-10 | $16.79 | $16.79 | $16.79 | $16.79 | $15.67 | 0 |
| 2021-06-09 | $16.75 | $16.79 | $16.60 | $16.79 | $15.67 | 3,394 |
| 2021-06-08 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 95 |
| 2021-06-07 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 0 |
| 2021-06-04 | $16.75 | $16.75 | $16.50 | $16.50 | $15.40 | 1,000 |
| 2021-06-03 | $16.65 | $16.65 | $16.50 | $16.50 | $15.40 | 210 |
| 2021-06-02 | $17.00 | $17.00 | $16.06 | $16.06 | $14.99 | 3,736 |
| 2021-06-01 | $16.75 | $17.00 | $16.75 | $17.00 | $15.87 | 12,545 |
| 2021-05-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 17 |
| 2021-05-27 | $16.50 | $16.50 | $16.05 | $16.50 | $15.40 | 911 |
| 2021-05-26 | $16.13 | $16.50 | $16.13 | $16.50 | $15.40 | 401 |
| 2021-05-25 | $16.70 | $16.70 | $16.00 | $16.00 | $14.94 | 5,979 |
| 2021-05-24 | $16.69 | $16.70 | $16.69 | $16.70 | $15.59 | 600 |
| 2021-05-21 | $16.75 | $16.75 | $16.75 | $16.75 | $15.64 | 0 |
| 2021-05-20 | $16.75 | $16.75 | $16.75 | $16.75 | $15.64 | 247 |
| 2021-05-19 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 0 |
| 2021-05-18 | $16.50 | $16.50 | $16.50 | $16.50 | $15.40 | 1,960 |
| 2021-05-17 | $16.65 | $16.65 | $16.65 | $16.65 | $15.54 | 41 |
| 2021-05-14 | $16.65 | $16.65 | $16.65 | $16.65 | $15.54 | 0 |
| 2021-05-13 | $16.20 | $16.65 | $16.15 | $16.65 | $15.34 | 506 |
| 2021-05-12 | $16.15 | $16.15 | $16.15 | $16.15 | $14.88 | 30 |
| 2021-05-11 | $16.50 | $16.65 | $16.15 | $16.15 | $14.88 | 1,116 |
| 2021-05-10 | $16.35 | $16.35 | $16.35 | $16.35 | $15.06 | 100 |
| 2021-05-07 | $16.11 | $16.11 | $16.11 | $16.11 | $14.84 | 2 |
| 2021-05-06 | $16.11 | $16.11 | $16.11 | $16.11 | $14.84 | 135 |
| 2021-05-05 | $16.25 | $16.25 | $16.25 | $16.25 | $14.97 | 40 |
| 2021-05-04 | $16.25 | $16.25 | $16.25 | $16.25 | $14.97 | 1,103 |
| 2021-05-03 | $16.65 | $16.65 | $16.65 | $16.65 | $15.34 | 1,038 |
| 2021-04-30 | $16.02 | $16.02 | $16.02 | $16.02 | $14.76 | 12 |
| 2021-04-29 | $16.45 | $16.65 | $16.01 | $16.02 | $14.76 | 2,014 |
| 2021-04-28 | $16.65 | $16.65 | $16.53 | $16.53 | $15.23 | 235 |
| 2021-04-27 | $16.65 | $16.65 | $16.65 | $16.65 | $15.34 | 296 |
| 2021-04-26 | $16.00 | $16.00 | $16.00 | $16.00 | $14.74 | 15 |
| 2021-04-23 | $16.00 | $16.00 | $16.00 | $16.00 | $14.74 | 0 |
| 2021-04-22 | $16.05 | $16.05 | $16.00 | $16.00 | $14.74 | 466 |
| 2021-04-21 | $16.30 | $16.30 | $16.25 | $16.25 | $14.97 | 3,271 |
| 2021-04-20 | $16.30 | $16.50 | $16.30 | $16.50 | $15.20 | 2,123 |
| 2021-04-19 | $16.35 | $16.65 | $16.35 | $16.65 | $15.34 | 1,206 |
| 2021-04-16 | $16.30 | $16.30 | $16.30 | $16.30 | $15.02 | 707 |
| 2021-04-15 | $15.70 | $15.70 | $15.70 | $15.70 | $14.47 | 0 |
| 2021-04-14 | $15.80 | $15.80 | $15.70 | $15.70 | $14.47 | 600 |
| 2021-04-13 | $15.85 | $15.85 | $15.85 | $15.85 | $14.60 | 1,130 |
| 2021-04-12 | $16.00 | $16.00 | $16.00 | $16.00 | $14.74 | 801 |
| 2021-04-09 | $16.35 | $16.75 | $16.00 | $16.00 | $14.74 | 7,984 |
| 2021-04-08 | $16.34 | $16.34 | $16.34 | $16.34 | $15.06 | 301 |
| 2021-04-07 | $16.35 | $16.35 | $16.35 | $16.35 | $15.06 | 401 |
| 2021-04-06 | $16.56 | $16.60 | $16.50 | $16.50 | $15.20 | 8,217 |
| 2021-04-05 | $17.00 | $17.50 | $16.70 | $16.70 | $15.39 | 3,120 |
| 2021-04-01 | $16.85 | $16.85 | $16.85 | $16.85 | $15.53 | 0 |
| 2021-03-31 | $16.85 | $16.85 | $16.85 | $16.85 | $15.53 | 15 |
| 2021-03-30 | $16.85 | $16.85 | $16.85 | $16.85 | $15.53 | 0 |
| 2021-03-29 | $16.85 | $16.85 | $16.85 | $16.85 | $15.53 | 1,545 |
| 2021-03-26 | $16.85 | $16.85 | $16.85 | $16.85 | $15.53 | 0 |
| 2021-03-25 | $16.85 | $16.85 | $16.85 | $16.85 | $15.53 | 1,506 |
| 2021-03-24 | $16.85 | $16.85 | $16.85 | $16.85 | $15.53 | 165 |
| 2021-03-23 | $17.06 | $17.50 | $16.90 | $17.10 | $15.76 | 8,166 |
| 2021-03-22 | $17.34 | $17.34 | $17.34 | $17.34 | $15.98 | 25 |
| 2021-03-19 | $17.34 | $17.34 | $17.10 | $17.34 | $15.98 | 1,557 |
| 2021-03-18 | $17.42 | $17.42 | $17.34 | $17.34 | $15.98 | 3,012 |
| 2021-03-17 | $17.30 | $17.30 | $17.30 | $17.30 | $15.94 | 1 |
| 2021-03-16 | $17.30 | $17.30 | $17.30 | $17.30 | $15.94 | 210 |
| 2021-03-15 | $17.50 | $17.50 | $17.50 | $17.50 | $16.12 | 31 |
| 2021-03-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.12 | 1,500 |
| 2021-03-11 | $17.38 | $17.38 | $17.38 | $17.38 | $16.01 | 500 |
| 2021-03-10 | $17.50 | $17.50 | $17.50 | $17.50 | $16.12 | 0 |
| 2021-03-09 | $17.50 | $17.50 | $17.50 | $17.50 | $16.12 | 0 |
| 2021-03-08 | $17.50 | $17.50 | $17.50 | $17.50 | $16.12 | 100 |
| 2021-03-05 | $17.00 | $17.50 | $17.00 | $17.50 | $16.12 | 364 |
| 2021-03-04 | $17.00 | $17.00 | $17.00 | $17.00 | $15.66 | 783 |
| 2021-03-03 | $17.50 | $17.50 | $17.50 | $17.50 | $16.12 | 168 |
| 2021-03-02 | $17.00 | $17.50 | $16.99 | $17.40 | $16.03 | 27,007 |
| 2021-03-01 | $17.19 | $17.40 | $17.19 | $17.40 | $16.03 | 1,353 |
| 2021-02-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.20 | 0 |
| 2021-02-25 | $16.51 | $16.51 | $16.50 | $16.50 | $15.20 | 286 |
| 2021-02-24 | $16.60 | $16.99 | $16.35 | $16.99 | $15.65 | 2,351 |
| 2021-02-23 | $16.57 | $16.80 | $16.57 | $16.75 | $15.43 | 1,076 |
| 2021-02-22 | $17.00 | $17.00 | $17.00 | $17.00 | $15.66 | 335 |
| 2021-02-19 | $16.57 | $17.50 | $16.57 | $17.50 | $16.12 | 516 |
| 2021-02-18 | $17.00 | $17.00 | $17.00 | $17.00 | $15.66 | 300 |
| 2021-02-17 | $17.00 | $17.00 | $17.00 | $17.00 | $15.66 | 300 |
| 2021-02-16 | $17.00 | $17.00 | $17.00 | $17.00 | $15.66 | 370 |
| 2021-02-12 | $16.65 | $16.78 | $16.55 | $16.55 | $15.25 | 1,641 |
| 2021-02-11 | $17.00 | $17.00 | $16.90 | $17.00 | $15.66 | 3,727 |
| 2021-02-10 | $17.75 | $17.75 | $17.00 | $17.65 | $16.05 | 41 |
| 2021-02-09 | $17.65 | $17.65 | $17.65 | $17.65 | $16.05 | 41 |
| 2021-02-08 | $17.65 | $17.65 | $17.65 | $17.65 | $16.05 | 1 |
| 2021-02-05 | $17.68 | $17.68 | $17.65 | $17.65 | $16.05 | 951 |
| 2021-02-04 | $18.00 | $18.34 | $17.68 | $18.34 | $16.68 | 9,322 |
| 2021-02-03 | $18.50 | $18.50 | $18.00 | $18.00 | $16.37 | 628 |
| 2021-02-02 | $18.00 | $18.10 | $17.80 | $18.00 | $16.37 | 2,193 |
| 2021-02-01 | $18.15 | $18.15 | $18.15 | $18.15 | $16.51 | 142 |
| 2021-01-29 | $18.00 | $18.10 | $18.00 | $18.10 | $16.46 | 393 |
| 2021-01-28 | $17.70 | $17.70 | $17.70 | $17.70 | $16.10 | 1 |
| 2021-01-27 | $17.75 | $17.75 | $17.65 | $17.70 | $16.10 | 857 |
| 2021-01-26 | $18.25 | $18.25 | $18.25 | $18.25 | $16.60 | 5 |
| 2021-01-25 | $18.00 | $19.43 | $18.00 | $18.25 | $16.60 | 4,011 |
| 2021-01-22 | $17.55 | $17.55 | $17.55 | $17.55 | $15.96 | 0 |
| 2021-01-21 | $17.60 | $17.60 | $17.55 | $17.55 | $15.96 | 374 |
| 2021-01-20 | $17.55 | $17.55 | $17.55 | $17.55 | $15.96 | 0 |
| 2021-01-19 | $17.55 | $17.55 | $17.55 | $17.55 | $15.96 | 500 |
| 2021-01-15 | $17.55 | $17.55 | $17.55 | $17.55 | $15.96 | 0 |
| 2021-01-14 | $17.55 | $17.55 | $17.55 | $17.55 | $15.96 | 0 |
| 2021-01-13 | $17.55 | $17.55 | $17.55 | $17.55 | $15.96 | 0 |
| 2021-01-12 | $17.50 | $17.50 | $17.50 | $17.50 | $15.92 | 810 |
| 2021-01-11 | $17.50 | $17.50 | $17.50 | $17.50 | $15.92 | 0 |
| 2021-01-08 | $17.70 | $17.70 | $17.50 | $17.50 | $15.92 | 810 |
| 2021-01-07 | $17.70 | $17.70 | $17.70 | $17.70 | $16.10 | 128 |
| 2021-01-06 | $17.70 | $17.70 | $17.70 | $17.70 | $16.10 | 0 |
| 2021-01-05 | $17.70 | $17.70 | $17.70 | $17.70 | $16.10 | 0 |
| 2021-01-04 | $17.70 | $17.70 | $17.70 | $17.70 | $16.10 | 300 |
| 2020-12-31 | $17.70 | $17.70 | $17.70 | $17.70 | $16.10 | 0 |
| 2020-12-30 | $17.70 | $17.70 | $17.70 | $17.70 | $16.10 | 12 |
| 2020-12-29 | $17.70 | $17.70 | $17.70 | $17.70 | $16.10 | 1 |
| 2020-12-28 | $17.90 | $17.90 | $17.70 | $17.75 | $16.15 | 15 |
| 2020-12-24 | $17.75 | $17.75 | $17.75 | $17.75 | $16.15 | 0 |
| 2020-12-23 | $17.75 | $17.75 | $17.75 | $17.75 | $16.15 | 0 |
| 2020-12-22 | $17.75 | $17.75 | $17.75 | $17.75 | $16.15 | 0 |
| 2020-12-21 | $17.75 | $17.75 | $17.75 | $17.75 | $16.15 | 15 |
| 2020-12-18 | $17.75 | $17.75 | $17.75 | $17.75 | $16.15 | 100 |
| 2020-12-17 | $17.75 | $17.75 | $17.75 | $17.75 | $16.15 | 0 |
| 2020-12-16 | $17.75 | $17.75 | $17.75 | $17.75 | $16.15 | 0 |
| 2020-12-15 | $17.85 | $17.85 | $17.75 | $17.75 | $16.15 | 1,152 |
| 2020-12-14 | $17.75 | $17.75 | $17.75 | $17.75 | $16.15 | 250 |
| 2020-12-11 | $17.75 | $17.75 | $17.75 | $17.75 | $16.15 | 750 |
| 2020-12-10 | $17.80 | $18.02 | $17.51 | $17.85 | $16.24 | 2,045 |
| 2020-12-09 | $18.25 | $18.25 | $17.86 | $17.86 | $16.25 | 328 |
| 2020-12-08 | $18.26 | $18.26 | $18.26 | $18.26 | $16.61 | 0 |
| 2020-12-07 | $18.95 | $19.90 | $18.26 | $18.26 | $16.61 | 570 |
| 2020-12-04 | $18.25 | $18.25 | $18.25 | $18.25 | $16.60 | 20 |
| 2020-12-03 | $18.25 | $18.25 | $18.25 | $18.25 | $16.60 | 0 |
| 2020-12-02 | $18.25 | $18.25 | $18.25 | $18.25 | $16.60 | 9,891 |
| 2020-12-01 | $18.25 | $18.25 | $18.00 | $18.00 | $16.37 | 6,095 |
| 2020-11-30 | $17.85 | $17.85 | $17.85 | $17.85 | $16.24 | 2,611 |
| 2020-11-27 | $17.90 | $17.90 | $17.90 | $17.90 | $16.28 | 215 |
| 2020-11-25 | $18.00 | $18.05 | $17.85 | $17.85 | $16.24 | 2,300 |
| 2020-11-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.37 | 500 |
| 2020-11-23 | $17.95 | $17.95 | $17.95 | $17.95 | $16.33 | 240 |
| 2020-11-20 | $17.80 | $17.80 | $17.80 | $17.80 | $16.19 | 17 |
| 2020-11-19 | $17.80 | $17.80 | $17.80 | $17.80 | $16.19 | 35 |
| 2020-11-18 | $17.80 | $17.80 | $17.80 | $17.80 | $16.19 | 600 |
| 2020-11-17 | $17.89 | $17.90 | $17.89 | $17.90 | $16.28 | 2,394 |
| 2020-11-16 | $17.89 | $17.90 | $17.89 | $17.90 | $16.28 | 300 |
| 2020-11-13 | $17.80 | $17.80 | $17.80 | $17.80 | $16.19 | 500 |
| 2020-11-12 | $17.90 | $17.90 | $17.90 | $17.90 | $16.08 | 0 |
| 2020-11-11 | $17.90 | $17.90 | $17.90 | $17.90 | $16.08 | 1,300 |
| 2020-11-10 | $17.90 | $17.90 | $17.90 | $17.90 | $16.08 | 0 |
| 2020-11-09 | $17.90 | $17.90 | $17.90 | $17.90 | $16.08 | 100 |
| 2020-11-06 | $17.90 | $17.90 | $17.90 | $17.90 | $16.08 | 23 |
| 2020-11-05 | $17.83 | $17.90 | $17.83 | $17.90 | $16.08 | 1,077 |
| 2020-11-04 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 0 |
| 2020-11-03 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 900 |
| 2020-11-02 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 210 |
| 2020-10-30 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 12 |
| 2020-10-29 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 0 |
| 2020-10-28 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 501 |
| 2020-10-27 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 20 |
| 2020-10-26 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 700 |
| 2020-10-23 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 4 |
| 2020-10-22 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 0 |
| 2020-10-21 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 0 |
| 2020-10-20 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 8 |
| 2020-10-19 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 0 |
| 2020-10-16 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 0 |
| 2020-10-15 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 182 |
| 2020-10-14 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 0 |
| 2020-10-13 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 0 |
| 2020-10-12 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 12 |
| 2020-10-09 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 0 |
| 2020-10-08 | $17.80 | $17.83 | $17.80 | $17.80 | $15.99 | 6,900 |
| 2020-10-07 | $17.82 | $17.99 | $17.82 | $17.90 | $16.08 | 410 |
| 2020-10-06 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 0 |
| 2020-10-05 | $17.80 | $17.95 | $17.80 | $17.80 | $15.99 | 1,200 |
| 2020-10-02 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 10 |
| 2020-10-01 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 0 |
| 2020-09-30 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 0 |
| 2020-09-29 | $17.80 | $17.80 | $17.80 | $17.80 | $15.99 | 0 |
| 2020-09-28 | $17.50 | $17.80 | $17.50 | $17.80 | $15.99 | 224 |
| 2020-09-25 | $17.95 | $17.95 | $17.95 | $17.95 | $16.13 | 0 |
| 2020-09-24 | $17.95 | $17.95 | $17.95 | $17.95 | $16.13 | 0 |
| 2020-09-23 | $17.95 | $17.95 | $17.95 | $17.95 | $16.13 | 0 |
| 2020-09-22 | $17.95 | $17.95 | $17.95 | $17.95 | $16.13 | 150 |
| 2020-09-21 | $17.25 | $17.25 | $17.25 | $17.25 | $15.50 | 4,531 |
| 2020-09-18 | $17.35 | $17.35 | $17.35 | $17.35 | $15.59 | 3,074 |
| 2020-09-17 | $17.35 | $17.35 | $17.35 | $17.35 | $15.59 | 8 |
| 2020-09-16 | $17.35 | $17.35 | $17.35 | $17.35 | $15.59 | 267 |
| 2020-09-15 | $17.35 | $17.35 | $17.35 | $17.35 | $15.59 | 1,491 |
| 2020-09-14 | $17.95 | $17.95 | $17.95 | $17.95 | $16.13 | 0 |
| 2020-09-11 | $17.95 | $17.95 | $17.95 | $17.95 | $16.13 | 10 |
| 2020-09-10 | $17.95 | $17.95 | $17.95 | $17.95 | $16.13 | 0 |
| 2020-09-09 | $17.95 | $17.95 | $17.95 | $17.95 | $16.13 | 27 |
| 2020-09-08 | $17.95 | $17.95 | $17.95 | $17.95 | $16.13 | 0 |
| 2020-09-04 | $18.00 | $18.00 | $17.95 | $17.95 | $16.13 | 14,984 |
| 2020-09-03 | $17.35 | $17.35 | $17.35 | $17.35 | $15.59 | 501 |
| 2020-09-02 | $18.00 | $18.25 | $18.00 | $18.25 | $16.40 | 14,964 |
| 2020-09-01 | $18.00 | $18.00 | $18.00 | $18.00 | $16.17 | 12,465 |
| 2020-08-31 | $17.35 | $17.35 | $17.35 | $17.35 | $15.59 | 500 |
| 2020-08-28 | $17.35 | $17.35 | $17.35 | $17.35 | $15.59 | 345 |
| 2020-08-27 | $17.25 | $17.25 | $17.25 | $17.25 | $15.50 | 20 |
| 2020-08-26 | $17.25 | $17.25 | $17.25 | $17.25 | $15.50 | 0 |
| 2020-08-25 | $17.25 | $17.25 | $17.25 | $17.25 | $15.50 | 0 |
| 2020-08-24 | $17.25 | $17.25 | $17.25 | $17.25 | $15.50 | 0 |
| 2020-08-21 | $17.25 | $17.25 | $17.25 | $17.25 | $15.50 | 0 |
| 2020-08-20 | $17.25 | $17.25 | $17.25 | $17.25 | $15.50 | 110 |
| 2020-08-19 | $17.00 | $17.00 | $17.00 | $17.00 | $15.27 | 100 |
| 2020-08-18 | $18.00 | $18.00 | $18.00 | $18.00 | $16.17 | 0 |
| 2020-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $16.17 | 2 |
| 2020-08-14 | $18.00 | $18.00 | $18.00 | $18.00 | $16.17 | 0 |
| 2020-08-13 | $18.00 | $18.00 | $18.00 | $18.00 | $15.98 | 2 |
| 2020-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $15.98 | 100 |
| 2020-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $15.98 | 100 |
| 2020-08-10 | $17.50 | $17.50 | $17.50 | $17.50 | $15.53 | 0 |
| 2020-08-07 | $17.40 | $17.50 | $17.40 | $17.50 | $15.53 | 440 |
| 2020-08-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.09 | 235 |
| 2020-08-05 | $17.40 | $17.40 | $17.40 | $17.40 | $15.45 | 0 |
| 2020-08-04 | $16.25 | $17.40 | $16.25 | $17.40 | $15.45 | 700 |
| 2020-08-03 | $16.00 | $16.00 | $16.00 | $16.00 | $14.20 | 0 |
| 2020-07-31 | $16.00 | $16.00 | $16.00 | $16.00 | $14.20 | 69 |
| 2020-07-30 | $16.00 | $16.00 | $16.00 | $16.00 | $14.20 | 10,000 |
| 2020-07-29 | $16.34 | $16.34 | $15.55 | $15.78 | $14.01 | 3,424 |
| 2020-07-28 | $16.10 | $16.10 | $15.50 | $15.50 | $13.76 | 1,500 |
| 2020-07-27 | $16.10 | $16.10 | $16.10 | $16.10 | $14.29 | 200 |
| 2020-07-24 | $15.05 | $15.25 | $15.05 | $15.25 | $13.54 | 1,090 |
| 2020-07-23 | $15.10 | $15.10 | $15.00 | $15.05 | $13.36 | 4,166 |
| 2020-07-22 | $15.25 | $15.25 | $15.00 | $15.00 | $13.31 | 700 |
| 2020-07-21 | $16.00 | $16.00 | $15.25 | $15.25 | $13.54 | 950 |
| 2020-07-20 | $16.00 | $16.00 | $16.00 | $16.00 | $14.20 | 0 |
| 2020-07-17 | $16.25 | $16.25 | $15.29 | $16.00 | $14.20 | 700 |
| 2020-07-16 | $16.56 | $16.56 | $16.56 | $16.56 | $14.70 | 10 |
| 2020-07-15 | $16.56 | $16.56 | $16.56 | $16.56 | $14.70 | 0 |
| 2020-07-14 | $16.56 | $16.56 | $16.56 | $16.56 | $14.70 | 0 |
| 2020-07-13 | $16.51 | $16.56 | $16.51 | $16.56 | $14.70 | 400 |
| 2020-07-10 | $16.60 | $16.60 | $16.60 | $16.60 | $14.74 | 0 |
| 2020-07-09 | $16.60 | $16.60 | $16.60 | $16.60 | $14.74 | 200 |
| 2020-07-08 | $16.25 | $16.25 | $16.25 | $16.25 | $14.42 | 25 |
| 2020-07-07 | $16.25 | $16.25 | $16.25 | $16.25 | $14.42 | 350 |
| 2020-07-06 | $16.50 | $16.50 | $16.50 | $16.50 | $14.65 | 200 |
| 2020-07-02 | $16.50 | $16.50 | $16.50 | $16.50 | $14.65 | 1 |
| 2020-07-01 | $16.55 | $16.55 | $16.50 | $16.50 | $14.65 | 1,892 |
| 2020-06-30 | $16.60 | $16.60 | $16.60 | $16.60 | $14.74 | 0 |
| 2020-06-29 | $16.60 | $16.60 | $16.60 | $16.60 | $14.74 | 100 |
| 2020-06-26 | $16.60 | $16.60 | $16.60 | $16.60 | $14.74 | 500 |
| 2020-06-25 | $17.00 | $17.00 | $17.00 | $17.00 | $15.09 | 0 |
| 2020-06-24 | $17.00 | $17.00 | $17.00 | $17.00 | $15.09 | 5,300 |
| 2020-06-23 | $17.00 | $17.00 | $17.00 | $17.00 | $15.09 | 175 |
| 2020-06-22 | $16.55 | $16.55 | $16.55 | $16.55 | $14.69 | 1 |
| 2020-06-19 | $16.55 | $16.55 | $16.55 | $16.55 | $14.69 | 0 |
| 2020-06-18 | $16.55 | $16.55 | $16.55 | $16.55 | $14.69 | 750 |
| 2020-06-17 | $17.00 | $17.00 | $16.55 | $16.55 | $14.69 | 4,182 |
| 2020-06-16 | $17.05 | $17.05 | $17.00 | $17.00 | $15.09 | 1,890 |
| 2020-06-15 | $16.50 | $16.50 | $16.50 | $16.50 | $14.65 | 1,014 |
| 2020-06-12 | $17.05 | $17.05 | $17.05 | $17.05 | $15.13 | 3 |
| 2020-06-11 | $17.05 | $17.05 | $17.05 | $17.05 | $15.13 | 0 |
| 2020-06-10 | $17.05 | $17.05 | $17.05 | $17.05 | $15.13 | 0 |
| 2020-06-09 | $17.50 | $17.50 | $17.05 | $17.05 | $15.13 | 470 |
| 2020-06-08 | $17.05 | $17.05 | $17.05 | $17.05 | $15.13 | 0 |
| 2020-06-05 | $17.05 | $17.05 | $17.05 | $17.05 | $15.13 | 600 |
| 2020-06-04 | $17.50 | $17.50 | $17.50 | $17.50 | $15.53 | 1,159 |
| 2020-06-03 | $17.50 | $17.50 | $17.50 | $17.50 | $15.53 | 152 |
| 2020-06-02 | $17.50 | $17.50 | $17.50 | $17.50 | $15.53 | 20 |
| 2020-06-01 | $17.37 | $17.50 | $17.37 | $17.50 | $15.53 | 10,659 |
| 2020-05-29 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 482 |
| 2020-05-28 | $16.50 | $16.50 | $16.50 | $16.50 | $14.65 | 65 |
| 2020-05-27 | $16.50 | $16.50 | $16.50 | $16.50 | $14.65 | 100 |
| 2020-05-26 | $16.75 | $17.00 | $16.75 | $17.00 | $15.09 | 1,100 |
| 2020-05-22 | $16.50 | $16.50 | $16.50 | $16.50 | $14.65 | 0 |
| 2020-05-21 | $16.50 | $16.50 | $16.50 | $16.50 | $14.65 | 0 |
| 2020-05-20 | $16.50 | $16.50 | $16.50 | $16.50 | $14.65 | 0 |
| 2020-05-19 | $16.50 | $16.50 | $16.50 | $16.50 | $14.65 | 1,342 |
| 2020-05-18 | $16.50 | $16.50 | $16.50 | $16.50 | $14.65 | 502 |
| 2020-05-15 | $17.00 | $17.00 | $17.00 | $17.00 | $15.09 | 160 |
| 2020-05-14 | $16.55 | $16.55 | $16.55 | $16.55 | $14.50 | 4,180 |
| 2020-05-13 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 0 |
| 2020-05-12 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 50 |
| 2020-05-11 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 0 |
| 2020-05-08 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 3 |
| 2020-05-07 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 305 |
| 2020-05-06 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 0 |
| 2020-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 0 |
| 2020-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 200 |
| 2020-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 0 |
| 2020-04-30 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 201 |
| 2020-04-29 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 0 |
| 2020-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 827 |
| 2020-04-27 | $16.00 | $16.00 | $16.00 | $16.00 | $14.02 | 578 |
| 2020-04-24 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 0 |
| 2020-04-23 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 0 |
| 2020-04-22 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 0 |
| 2020-04-21 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 0 |
| 2020-04-20 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 0 |
| 2020-04-17 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 0 |
| 2020-04-16 | $16.25 | $16.50 | $16.00 | $16.50 | $14.46 | 1,701 |
| 2020-04-15 | $16.25 | $16.25 | $16.25 | $16.25 | $14.24 | 6,550 |
| 2020-04-14 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 10 |
| 2020-04-13 | $15.50 | $16.50 | $15.50 | $16.50 | $14.46 | 700 |
| 2020-04-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.14 | 0 |
| 2020-04-08 | $15.00 | $15.00 | $15.00 | $15.00 | $13.14 | 0 |
| 2020-04-07 | $15.00 | $15.00 | $15.00 | $15.00 | $13.14 | 400 |
| 2020-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 0 |
| 2020-04-03 | $13.85 | $14.00 | $13.85 | $14.00 | $12.27 | 1,660 |
| 2020-04-02 | $13.85 | $13.85 | $13.85 | $13.85 | $12.14 | 165 |
| 2020-04-01 | $13.85 | $13.85 | $13.85 | $13.85 | $12.14 | 599 |
| 2020-03-31 | $13.85 | $14.50 | $13.85 | $14.50 | $12.71 | 1,423 |
| 2020-03-30 | $13.50 | $13.75 | $13.50 | $13.75 | $12.05 | 902 |
| 2020-03-27 | $13.22 | $13.90 | $13.22 | $13.90 | $12.18 | 900 |
| 2020-03-26 | $12.55 | $12.55 | $12.55 | $12.55 | $11.00 | 66 |
| 2020-03-25 | $12.55 | $13.00 | $12.55 | $12.55 | $11.00 | 5,600 |
| 2020-03-24 | $12.30 | $12.50 | $12.30 | $12.35 | $10.82 | 7,307 |
| 2020-03-23 | $12.99 | $12.99 | $12.50 | $12.50 | $10.95 | 5,244 |
| 2020-03-20 | $11.50 | $13.80 | $11.50 | $13.51 | $11.84 | 23,175 |
| 2020-03-19 | $11.99 | $12.00 | $11.50 | $11.50 | $10.08 | 15,925 |
| 2020-03-18 | $15.25 | $15.25 | $8.35 | $10.00 | $8.76 | 57,504 |
| 2020-03-17 | $15.30 | $15.30 | $15.30 | $15.30 | $13.41 | 0 |
| 2020-03-16 | $16.50 | $16.50 | $15.30 | $15.30 | $13.41 | 881 |
| 2020-03-13 | $17.45 | $17.45 | $17.45 | $17.45 | $15.29 | 100 |
| 2020-03-12 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 235 |
| 2020-03-11 | $17.80 | $17.80 | $16.50 | $16.50 | $14.46 | 1,790 |
| 2020-03-10 | $18.15 | $18.30 | $18.00 | $18.00 | $15.77 | 1,178 |
| 2020-03-09 | $17.90 | $17.90 | $17.90 | $17.90 | $15.69 | 200 |
| 2020-03-06 | $19.25 | $19.25 | $17.20 | $18.00 | $15.77 | 12,700 |
| 2020-03-05 | $19.58 | $19.58 | $19.58 | $19.58 | $17.16 | 4 |
| 2020-03-04 | $19.58 | $19.58 | $19.58 | $19.58 | $17.16 | 0 |
| 2020-03-03 | $19.58 | $19.58 | $19.58 | $19.58 | $17.16 | 127 |
| 2020-03-02 | $19.05 | $19.05 | $19.05 | $19.05 | $16.69 | 151 |
| 2020-02-28 | $19.25 | $19.75 | $19.25 | $19.75 | $17.31 | 10,751 |
| 2020-02-27 | $19.05 | $19.25 | $19.05 | $19.25 | $16.87 | 2,017 |
| 2020-02-26 | $19.05 | $19.05 | $19.05 | $19.05 | $16.69 | 533 |
| 2020-02-25 | $19.24 | $19.25 | $19.24 | $19.25 | $16.87 | 2,831 |
| 2020-02-24 | $19.27 | $19.27 | $19.27 | $19.27 | $16.89 | 1,000 |
| 2020-02-21 | $19.20 | $19.25 | $19.20 | $19.25 | $16.87 | 1,050 |
| 2020-02-20 | $19.05 | $19.05 | $19.05 | $19.05 | $16.69 | 400 |
| 2020-02-19 | $19.25 | $19.25 | $19.25 | $19.25 | $16.87 | 0 |
| 2020-02-18 | $19.25 | $19.25 | $19.25 | $19.25 | $16.87 | 1,100 |
| 2020-02-14 | $19.05 | $19.05 | $19.05 | $19.05 | $16.69 | 0 |
| 2020-02-13 | $19.15 | $19.15 | $19.01 | $19.05 | $16.69 | 778 |
| 2020-02-12 | $19.20 | $19.20 | $19.11 | $19.11 | $16.56 | 1,500 |
| 2020-02-11 | $19.20 | $19.20 | $19.15 | $19.15 | $16.59 | 1,130 |
| 2020-02-10 | $19.25 | $19.25 | $19.25 | $19.25 | $16.68 | 0 |
| 2020-02-07 | $19.25 | $19.25 | $19.25 | $19.25 | $16.68 | 229 |
| 2020-02-06 | $19.51 | $19.51 | $19.51 | $19.51 | $16.90 | 55 |
| 2020-02-04 | $19.51 | $19.51 | $19.51 | $19.51 | $16.90 | 0 |
| 2020-02-03 | $19.51 | $19.51 | $19.51 | $19.51 | $16.90 | 0 |
| 2020-01-31 | $19.51 | $19.51 | $19.51 | $19.51 | $16.90 | 550 |
| 2020-01-29 | $19.49 | $19.50 | $19.11 | $19.11 | $16.56 | 1,034 |
| 2020-01-28 | $19.15 | $19.15 | $19.15 | $19.15 | $16.59 | 100 |
| 2020-01-27 | $19.42 | $19.42 | $19.11 | $19.11 | $16.56 | 2,151 |
| 2020-01-24 | $19.95 | $19.95 | $19.95 | $19.95 | $17.28 | 0 |
| 2020-01-23 | $19.94 | $19.95 | $19.94 | $19.95 | $17.28 | 514 |
| 2020-01-22 | $19.47 | $19.47 | $19.47 | $19.47 | $16.87 | 400 |
| 2020-01-21 | $19.38 | $19.38 | $19.35 | $19.35 | $16.76 | 321 |
| 2020-01-17 | $19.35 | $19.35 | $19.35 | $19.35 | $16.76 | 2,501 |
| 2020-01-16 | $19.35 | $19.35 | $19.35 | $19.35 | $16.76 | 799 |
| 2020-01-15 | $19.45 | $19.45 | $19.45 | $19.45 | $16.85 | 0 |
| 2020-01-14 | $19.45 | $19.45 | $19.45 | $19.45 | $16.85 | 0 |
| 2020-01-13 | $19.36 | $19.45 | $19.35 | $19.45 | $16.85 | 1,500 |
| 2020-01-10 | $19.47 | $19.50 | $19.47 | $19.50 | $16.89 | 200 |
| 2020-01-09 | $19.36 | $19.36 | $19.36 | $19.36 | $16.77 | 0 |
| 2020-01-08 | $19.36 | $19.36 | $19.36 | $19.36 | $16.77 | 7 |
| 2020-01-07 | $19.36 | $19.36 | $19.36 | $19.36 | $16.77 | 9 |
| 2020-01-06 | $19.36 | $19.36 | $19.36 | $19.36 | $16.77 | 1 |
| 2020-01-03 | $19.36 | $19.36 | $19.36 | $19.36 | $16.77 | 55 |
| 2020-01-02 | $19.35 | $19.36 | $19.35 | $19.36 | $16.77 | 981 |
| 2019-12-31 | $19.35 | $19.35 | $19.35 | $19.35 | $16.76 | 100 |
| 2019-12-30 | $19.35 | $19.35 | $19.35 | $19.35 | $16.76 | 2,656 |
| 2019-12-27 | $19.40 | $19.40 | $19.35 | $19.35 | $16.76 | 700 |
| 2019-12-26 | $19.40 | $19.40 | $19.37 | $19.40 | $16.81 | 1,500 |
| 2019-12-24 | $19.70 | $19.70 | $19.41 | $19.41 | $16.82 | 700 |
| 2019-12-23 | $19.36 | $19.36 | $19.36 | $19.36 | $16.77 | 69 |
| 2019-12-20 | $19.36 | $19.36 | $19.36 | $19.36 | $16.77 | 0 |
| 2019-12-19 | $19.36 | $19.36 | $19.36 | $19.36 | $16.77 | 100 |
| 2019-12-18 | $19.66 | $19.66 | $19.36 | $19.36 | $16.77 | 6,302 |
| 2019-12-17 | $19.65 | $19.65 | $19.65 | $19.65 | $17.02 | 804 |
| 2019-12-16 | $19.65 | $19.65 | $19.65 | $19.65 | $17.02 | 104 |
| 2019-12-13 | $19.65 | $19.65 | $19.65 | $19.65 | $17.02 | 15 |
| 2019-12-12 | $19.65 | $19.65 | $19.65 | $19.65 | $17.02 | 22 |
| 2019-12-11 | $19.85 | $19.85 | $19.65 | $19.65 | $17.02 | 480 |
| 2019-12-10 | $19.98 | $19.98 | $19.65 | $19.65 | $17.02 | 750 |
| 2019-12-09 | $19.75 | $19.75 | $19.75 | $19.75 | $17.11 | 109 |
| 2019-12-06 | $19.75 | $19.75 | $19.75 | $19.75 | $17.11 | 0 |
| 2019-12-05 | $19.75 | $20.00 | $19.65 | $19.75 | $17.11 | 36,335 |
| 2019-12-04 | $19.74 | $19.75 | $19.60 | $19.60 | $16.98 | 1,687 |
| 2019-12-03 | $19.60 | $19.60 | $19.60 | $19.60 | $16.98 | 1,247 |
| 2019-12-02 | $19.80 | $19.80 | $19.80 | $19.80 | $17.15 | 250 |
| 2019-11-29 | $19.80 | $19.80 | $19.80 | $19.80 | $17.15 | 59 |
| 2019-11-27 | $19.95 | $19.95 | $19.80 | $19.80 | $17.15 | 4,184 |
| 2019-11-26 | $19.60 | $19.60 | $19.60 | $19.60 | $16.98 | 28 |
| 2019-11-25 | $19.60 | $19.60 | $19.60 | $19.60 | $16.98 | 1,366 |
| 2019-11-22 | $19.55 | $19.55 | $19.55 | $19.55 | $16.94 | 0 |
| 2019-11-21 | $19.55 | $19.55 | $19.55 | $19.55 | $16.94 | 0 |
| 2019-11-20 | $19.55 | $19.55 | $19.55 | $19.55 | $16.94 | 0 |
| 2019-11-19 | $19.75 | $19.75 | $19.55 | $19.55 | $16.94 | 688 |
| 2019-11-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.33 | 0 |
| 2019-11-15 | $20.00 | $20.00 | $20.00 | $20.00 | $17.33 | 254 |
| 2019-11-14 | $20.25 | $20.25 | $20.25 | $20.25 | $17.54 | 126 |
| 2019-11-13 | $19.73 | $20.00 | $19.73 | $20.00 | $17.14 | 7,501 |
| 2019-11-12 | $19.75 | $19.75 | $19.75 | $19.75 | $16.93 | 0 |
| 2019-11-11 | $19.75 | $19.75 | $19.70 | $19.75 | $16.93 | 9,410 |
| 2019-11-08 | $19.70 | $19.70 | $19.70 | $19.70 | $16.88 | 41 |
| 2019-11-07 | $19.70 | $19.70 | $19.70 | $19.70 | $16.88 | 0 |
| 2019-11-06 | $19.70 | $19.70 | $19.70 | $19.70 | $16.88 | 0 |
| 2019-11-05 | $19.70 | $19.70 | $19.70 | $19.70 | $16.88 | 0 |
| 2019-11-04 | $19.70 | $19.70 | $19.70 | $19.70 | $16.88 | 25 |
| 2019-11-01 | $19.70 | $19.70 | $19.70 | $19.70 | $16.88 | 100 |
| 2019-10-31 | $19.75 | $19.85 | $19.75 | $19.75 | $16.93 | 700 |
| 2019-10-30 | $19.85 | $19.85 | $19.85 | $19.85 | $17.01 | 99 |
| 2019-10-29 | $19.85 | $19.85 | $19.85 | $19.85 | $17.01 | 37 |
| 2019-10-28 | $19.85 | $19.85 | $19.85 | $19.85 | $17.01 | 0 |
| 2019-10-25 | $19.85 | $19.85 | $19.85 | $19.85 | $17.01 | 200 |
| 2019-10-24 | $19.65 | $19.65 | $19.65 | $19.65 | $16.84 | 123 |
| 2019-10-23 | $19.65 | $19.65 | $19.65 | $19.65 | $16.84 | 0 |
| 2019-10-22 | $19.70 | $19.70 | $19.65 | $19.65 | $16.84 | 556 |
| 2019-10-21 | $19.70 | $19.70 | $19.70 | $19.70 | $16.88 | 1 |
| 2019-10-18 | $19.70 | $19.70 | $19.70 | $19.70 | $16.88 | 0 |
| 2019-10-17 | $19.70 | $19.70 | $19.70 | $19.70 | $16.88 | 1,056 |
| 2019-10-16 | $20.00 | $20.00 | $20.00 | $20.00 | $17.14 | 0 |
| 2019-10-15 | $20.00 | $20.00 | $20.00 | $20.00 | $17.14 | 2 |
| 2019-10-14 | $20.00 | $20.00 | $20.00 | $20.00 | $17.14 | 200 |
| 2019-10-11 | $19.91 | $19.91 | $19.90 | $19.90 | $17.05 | 1,870 |
| 2019-10-10 | $19.90 | $19.90 | $19.90 | $19.90 | $17.05 | 0 |
| 2019-10-09 | $19.90 | $19.90 | $19.90 | $19.90 | $17.05 | 51 |
| 2019-10-08 | $19.90 | $19.90 | $19.90 | $19.90 | $17.05 | 100 |
| 2019-10-07 | $19.55 | $19.55 | $19.55 | $19.55 | $16.75 | 0 |
| 2019-10-04 | $19.55 | $19.55 | $19.55 | $19.55 | $16.75 | 0 |
| 2019-10-03 | $19.55 | $19.55 | $19.55 | $19.55 | $16.75 | 0 |
| 2019-10-02 | $19.55 | $19.55 | $19.55 | $19.55 | $16.75 | 150 |
| 2019-10-01 | $19.99 | $19.99 | $19.99 | $19.99 | $17.13 | 0 |
| 2019-09-30 | $19.99 | $19.99 | $19.99 | $19.99 | $17.13 | 0 |
| 2019-09-27 | $19.99 | $19.99 | $19.99 | $19.99 | $17.13 | 100 |
| 2019-09-26 | $19.95 | $19.95 | $19.95 | $19.95 | $17.10 | 100 |
| 2019-09-25 | $19.95 | $19.95 | $19.95 | $19.95 | $17.10 | 1,000 |
| 2019-09-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.14 | 0 |
| 2019-09-23 | $20.00 | $20.00 | $20.00 | $20.00 | $17.14 | 0 |
| 2019-09-20 | $20.00 | $20.00 | $20.00 | $20.00 | $17.14 | 164 |
| 2019-09-19 | $19.50 | $19.50 | $19.50 | $19.50 | $16.71 | 1,049 |
| 2019-09-18 | $19.78 | $19.78 | $19.45 | $19.45 | $16.67 | 2,854 |
| 2019-09-17 | $19.78 | $19.78 | $19.78 | $19.78 | $16.95 | 0 |
| 2019-09-16 | $19.78 | $19.78 | $19.78 | $19.78 | $16.95 | 0 |
| 2019-09-13 | $19.78 | $19.78 | $19.78 | $19.78 | $16.95 | 0 |
| 2019-09-12 | $19.78 | $19.78 | $19.78 | $19.78 | $16.95 | 0 |
| 2019-09-11 | $19.78 | $19.78 | $19.78 | $19.78 | $16.95 | 0 |
| 2019-09-10 | $19.78 | $19.78 | $19.78 | $19.78 | $16.95 | 180 |
| 2019-09-09 | $19.77 | $19.77 | $19.77 | $19.77 | $16.94 | 0 |
| 2019-09-06 | $19.77 | $19.77 | $19.77 | $19.77 | $16.94 | 0 |
| 2019-09-05 | $19.77 | $19.77 | $19.77 | $19.77 | $16.94 | 1 |
| 2019-09-04 | $19.77 | $19.77 | $19.77 | $19.77 | $16.94 | 100 |
| 2019-09-03 | $19.75 | $19.75 | $19.75 | $19.75 | $16.93 | 103 |
| 2019-08-30 | $20.25 | $20.75 | $20.25 | $20.70 | $17.74 | 11,800 |
| 2019-08-29 | $19.60 | $19.80 | $19.60 | $19.80 | $16.97 | 1,900 |
| 2019-08-28 | $19.61 | $19.61 | $19.60 | $19.60 | $16.80 | 573 |
| 2019-08-27 | $19.61 | $19.61 | $19.61 | $19.61 | $16.81 | 3 |
| 2019-08-26 | $19.80 | $19.80 | $19.61 | $19.61 | $16.81 | 2,100 |
| 2019-08-23 | $19.80 | $19.80 | $19.80 | $19.80 | $16.97 | 0 |
| 2019-08-22 | $19.80 | $19.80 | $19.80 | $19.80 | $16.97 | 0 |
| 2019-08-21 | $19.80 | $19.80 | $19.80 | $19.80 | $16.97 | 1,670 |
| 2019-08-20 | $19.80 | $19.80 | $19.80 | $19.80 | $16.97 | 0 |
| 2019-08-19 | $19.80 | $19.80 | $19.80 | $19.80 | $16.97 | 0 |
| 2019-08-15 | $19.80 | $19.80 | $19.80 | $19.80 | $16.97 | 300 |
| 2019-08-14 | $19.80 | $19.80 | $19.80 | $19.80 | $16.97 | 250 |
| 2019-08-13 | $19.85 | $19.85 | $19.85 | $19.85 | $16.82 | 179 |
| 2019-08-12 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 1 |
| 2019-08-09 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 55 |
| 2019-08-08 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 10 |
| 2019-08-07 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 250 |
| 2019-08-06 | $19.80 | $19.80 | $19.80 | $19.80 | $16.78 | 3,432 |
| 2019-08-05 | $19.80 | $19.80 | $19.80 | $19.80 | $16.78 | 500 |
| 2019-08-02 | $19.95 | $19.95 | $19.82 | $19.82 | $16.80 | 600 |
| 2019-08-01 | $19.99 | $19.99 | $19.99 | $19.99 | $16.94 | 250 |
| 2019-07-31 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 237 |
| 2019-07-30 | $20.25 | $20.30 | $20.25 | $20.30 | $17.21 | 1,293 |
| 2019-07-29 | $19.95 | $19.95 | $19.95 | $19.95 | $16.91 | 550 |
| 2019-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 507 |
| 2019-07-25 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 0 |
| 2019-07-24 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 0 |
| 2019-07-23 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 0 |
| 2019-07-22 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 0 |
| 2019-07-19 | $20.16 | $20.16 | $20.00 | $20.00 | $16.95 | 1,144 |
| 2019-07-18 | $20.45 | $20.45 | $20.45 | $20.45 | $17.33 | 0 |
| 2019-07-17 | $20.45 | $20.45 | $20.45 | $20.45 | $17.33 | 3 |
| 2019-07-16 | $20.45 | $20.45 | $20.45 | $20.45 | $17.33 | 0 |
| 2019-07-15 | $20.45 | $20.45 | $20.45 | $20.45 | $17.33 | 113 |
| 2019-07-12 | $20.45 | $20.45 | $20.45 | $20.45 | $17.33 | 0 |
| 2019-07-11 | $20.45 | $20.45 | $20.45 | $20.45 | $17.33 | 0 |
| 2019-07-10 | $20.45 | $20.45 | $20.45 | $20.45 | $17.33 | 0 |
| 2019-07-09 | $20.45 | $20.45 | $20.45 | $20.45 | $17.33 | 0 |
| 2019-07-08 | $20.45 | $20.45 | $20.45 | $20.45 | $17.33 | 200 |
| 2019-07-05 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 195 |
| 2019-07-03 | $20.10 | $20.10 | $20.00 | $20.00 | $16.95 | 645 |
| 2019-07-02 | $20.05 | $20.05 | $20.05 | $20.05 | $16.99 | 0 |
| 2019-07-01 | $20.05 | $20.05 | $20.05 | $20.05 | $16.99 | 0 |
| 2019-06-28 | $20.05 | $20.05 | $20.05 | $20.05 | $16.99 | 0 |
| 2019-06-27 | $20.05 | $20.05 | $20.05 | $20.05 | $16.99 | 100 |
| 2019-06-26 | $20.06 | $20.06 | $20.06 | $20.06 | $17.00 | 1,002 |
| 2019-06-25 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 0 |
| 2019-06-24 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 1,000 |
| 2019-06-21 | $20.34 | $20.75 | $20.34 | $20.75 | $17.59 | 2,219 |
| 2019-06-20 | $19.95 | $19.95 | $19.95 | $19.95 | $16.91 | 145 |
| 2019-06-19 | $20.00 | $20.00 | $20.00 | $20.00 | $16.95 | 1,060 |
| 2019-06-18 | $19.95 | $20.00 | $19.60 | $20.00 | $16.95 | 2,100 |
| 2019-06-17 | $20.75 | $20.75 | $19.85 | $19.85 | $16.82 | 2,198 |
| 2019-06-14 | $20.75 | $20.75 | $20.75 | $20.75 | $17.59 | 60 |
| 2019-06-13 | $20.75 | $20.75 | $20.75 | $20.75 | $17.59 | 9 |
| 2019-06-12 | $20.75 | $20.75 | $20.75 | $20.75 | $17.59 | 0 |
| 2019-06-11 | $20.75 | $20.75 | $20.75 | $20.75 | $17.59 | 200 |
| 2019-06-10 | $21.00 | $21.00 | $21.00 | $21.00 | $17.80 | 132 |
| 2019-06-07 | $20.85 | $20.85 | $20.75 | $20.75 | $17.59 | 700 |
| 2019-06-06 | $21.00 | $21.00 | $21.00 | $21.00 | $17.80 | 0 |
| 2019-06-05 | $20.50 | $21.00 | $20.50 | $21.00 | $17.80 | 2,120 |
| 2019-06-03 | $21.00 | $21.00 | $21.00 | $21.00 | $17.80 | 11 |
| 2019-05-31 | $20.50 | $21.00 | $20.50 | $21.00 | $17.80 | 11,387 |
| 2019-05-30 | $20.42 | $20.42 | $20.42 | $20.42 | $17.31 | 0 |
| 2019-05-29 | $20.40 | $20.42 | $20.40 | $20.42 | $17.31 | 1,028 |
| 2019-05-28 | $20.03 | $20.03 | $20.03 | $20.03 | $16.98 | 74 |
| 2019-05-24 | $20.03 | $20.03 | $20.03 | $20.03 | $16.98 | 0 |
| 2019-05-23 | $20.10 | $20.15 | $20.03 | $20.03 | $16.98 | 1,834 |
| 2019-05-22 | $20.10 | $20.10 | $20.10 | $20.10 | $17.04 | 415 |
| 2019-05-21 | $20.25 | $20.25 | $20.25 | $20.25 | $17.16 | 225 |
| 2019-05-20 | $20.40 | $20.40 | $20.25 | $20.25 | $17.16 | 728 |
| 2019-05-17 | $20.25 | $20.25 | $20.25 | $20.25 | $17.16 | 0 |
| 2019-05-16 | $20.25 | $20.25 | $20.25 | $20.25 | $17.16 | 0 |
| 2019-05-15 | $20.25 | $20.25 | $20.25 | $20.25 | $17.16 | 0 |
| 2019-05-14 | $20.25 | $20.25 | $20.25 | $20.25 | $17.16 | 0 |
| 2019-05-13 | $20.25 | $20.25 | $20.25 | $20.25 | $16.98 | 0 |
| 2019-05-10 | $20.25 | $20.25 | $20.25 | $20.25 | $16.98 | 0 |
| 2019-05-09 | $20.25 | $20.25 | $20.25 | $20.25 | $16.98 | 276 |
| 2019-05-08 | $20.10 | $20.10 | $20.10 | $20.10 | $16.85 | 0 |
| 2019-05-07 | $20.10 | $20.10 | $20.10 | $20.10 | $16.85 | 0 |
| 2019-05-06 | $20.10 | $20.10 | $20.10 | $20.10 | $16.85 | 0 |
| 2019-05-03 | $20.10 | $20.10 | $20.10 | $20.10 | $16.85 | 25 |
| 2019-05-02 | $20.10 | $20.10 | $20.10 | $20.10 | $16.85 | 0 |
| 2019-05-01 | $20.10 | $20.10 | $20.10 | $20.10 | $16.85 | 0 |
| 2019-04-30 | $20.10 | $20.10 | $20.10 | $20.10 | $16.85 | 0 |
| 2019-04-29 | $20.10 | $20.10 | $20.10 | $20.10 | $16.85 | 0 |
| 2019-04-26 | $20.10 | $20.10 | $20.10 | $20.10 | $16.85 | 100 |
| 2019-04-25 | $19.65 | $19.65 | $19.65 | $19.65 | $16.48 | 0 |
| 2019-04-24 | $19.65 | $19.65 | $19.65 | $19.65 | $16.48 | 0 |
| 2019-04-23 | $19.65 | $19.65 | $19.65 | $19.65 | $16.48 | 379 |
| 2019-04-22 | $20.50 | $20.50 | $19.80 | $19.80 | $16.60 | 1,756 |
| 2019-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $16.77 | 0 |
| 2019-04-17 | $20.00 | $20.00 | $20.00 | $20.00 | $16.77 | 75 |
| 2019-04-16 | $20.10 | $20.10 | $20.00 | $20.00 | $16.77 | 2,533 |
| 2019-04-15 | $20.00 | $20.00 | $20.00 | $20.00 | $16.77 | 10 |
| 2019-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $16.77 | 0 |
| 2019-04-11 | $20.50 | $20.50 | $20.00 | $20.00 | $16.77 | 864 |
| 2019-04-10 | $19.80 | $19.80 | $19.80 | $19.80 | $16.60 | 0 |
| 2019-04-09 | $19.80 | $19.80 | $19.80 | $19.80 | $16.60 | 0 |
| 2019-04-08 | $19.80 | $19.80 | $19.80 | $19.80 | $16.60 | 183 |
| 2019-04-05 | $20.00 | $20.00 | $20.00 | $20.00 | $16.77 | 0 |
| 2019-04-04 | $20.00 | $20.00 | $20.00 | $20.00 | $16.77 | 0 |
| 2019-04-03 | $20.00 | $20.00 | $20.00 | $20.00 | $16.77 | 866 |
| 2019-04-02 | $20.00 | $20.00 | $20.00 | $20.00 | $16.77 | 534 |
| 2019-04-01 | $20.50 | $20.50 | $20.50 | $20.50 | $17.19 | 0 |
| 2019-03-29 | $20.50 | $20.50 | $20.50 | $20.50 | $17.19 | 0 |
| 2019-03-28 | $20.50 | $20.50 | $20.50 | $20.50 | $17.19 | 0 |
| 2019-03-27 | $20.50 | $20.50 | $20.50 | $20.50 | $17.19 | 100 |
| 2019-03-26 | $20.50 | $20.50 | $20.50 | $20.50 | $17.19 | 0 |
| 2019-03-25 | $20.50 | $20.50 | $20.50 | $20.50 | $17.19 | 0 |
| 2019-03-22 | $19.90 | $20.50 | $19.90 | $20.50 | $17.19 | 387 |
| 2019-03-21 | $20.50 | $20.50 | $20.50 | $20.50 | $17.19 | 0 |
| 2019-03-20 | $20.50 | $20.50 | $20.50 | $20.50 | $17.19 | 139 |
| 2019-03-18 | $20.50 | $20.50 | $20.50 | $20.50 | $17.19 | 2,334 |
| 2019-03-15 | $20.55 | $20.55 | $19.41 | $20.50 | $17.19 | 4,893 |
| 2019-03-14 | $20.60 | $20.60 | $20.60 | $20.60 | $17.27 | 0 |
| 2019-03-13 | $22.00 | $22.00 | $20.60 | $20.60 | $17.27 | 636 |
| 2019-03-12 | $20.55 | $21.00 | $20.55 | $21.00 | $17.61 | 7,676 |
| 2019-03-11 | $21.00 | $21.00 | $21.00 | $21.00 | $17.61 | 200 |
| 2019-03-08 | $21.00 | $21.00 | $21.00 | $21.00 | $17.61 | 0 |
| 2019-03-07 | $21.00 | $21.00 | $21.00 | $21.00 | $17.61 | 0 |
| 2019-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $17.61 | 0 |
| 2019-03-05 | $20.34 | $21.00 | $20.34 | $21.00 | $17.61 | 4,525 |
| 2019-03-04 | $20.05 | $20.34 | $20.05 | $20.05 | $16.81 | 2,999 |
| 2019-03-01 | $20.19 | $20.19 | $20.19 | $20.19 | $16.93 | 153 |
| 2019-02-28 | $20.19 | $20.19 | $20.19 | $20.19 | $16.93 | 0 |
| 2019-02-27 | $20.19 | $20.19 | $20.19 | $20.19 | $16.93 | 130 |
| 2019-02-26 | $20.05 | $20.05 | $20.05 | $20.05 | $16.81 | 0 |
| 2019-02-25 | $20.05 | $20.05 | $20.05 | $20.05 | $16.81 | 233 |
| 2019-02-22 | $20.50 | $20.50 | $20.50 | $20.50 | $17.19 | 200 |
| 2019-02-21 | $20.00 | $20.00 | $20.00 | $20.00 | $16.77 | 29 |
| 2019-02-20 | $20.00 | $20.00 | $20.00 | $20.00 | $16.77 | 614 |
| 2019-02-15 | $20.98 | $20.98 | $20.00 | $20.00 | $16.77 | 2,574 |
| 2019-02-14 | $21.20 | $21.20 | $21.20 | $21.20 | $17.78 | 102 |
| 2019-02-13 | $21.20 | $21.20 | $21.20 | $21.20 | $17.59 | 0 |
| 2019-02-12 | $21.20 | $21.20 | $21.20 | $21.20 | $17.59 | 0 |
| 2019-02-11 | $21.20 | $21.20 | $21.20 | $21.20 | $17.59 | 0 |
| 2019-02-08 | $20.90 | $21.20 | $20.90 | $21.20 | $17.59 | 672 |
| 2019-02-07 | $20.81 | $20.81 | $20.81 | $20.81 | $17.27 | 0 |
| 2019-02-06 | $20.81 | $20.81 | $20.81 | $20.81 | $17.27 | 266 |
| 2019-02-05 | $20.60 | $20.60 | $20.60 | $20.60 | $17.10 | 0 |
| 2019-02-04 | $20.60 | $20.60 | $20.60 | $20.60 | $17.10 | 100 |
| 2019-02-01 | $20.30 | $20.30 | $20.30 | $20.30 | $16.85 | 0 |
| 2019-01-31 | $20.50 | $20.50 | $20.30 | $20.30 | $16.85 | 734 |
| 2019-01-30 | $20.50 | $20.50 | $20.50 | $20.50 | $17.01 | 0 |
| 2019-01-29 | $20.50 | $20.50 | $20.50 | $20.50 | $17.01 | 21 |
| 2019-01-28 | $20.50 | $20.50 | $20.50 | $20.50 | $17.01 | 0 |
| 2019-01-25 | $20.50 | $20.50 | $20.50 | $20.50 | $17.01 | 0 |
| 2019-01-24 | $20.50 | $20.50 | $20.50 | $20.50 | $17.01 | 0 |
| 2019-01-23 | $20.50 | $20.50 | $20.50 | $20.50 | $17.01 | 0 |
| 2019-01-22 | $20.49 | $20.50 | $20.49 | $20.50 | $17.01 | 726 |
| 2019-01-18 | $20.50 | $20.50 | $20.50 | $20.50 | $17.01 | 100 |
| 2019-01-17 | $20.50 | $20.50 | $20.50 | $20.50 | $17.01 | 100 |
| 2019-01-16 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2019-01-15 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2019-01-14 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 800 |
| 2019-01-11 | $20.00 | $20.00 | $20.00 | $20.00 | $16.60 | 0 |
| 2019-01-10 | $20.00 | $20.00 | $20.00 | $20.00 | $16.60 | 138 |
| 2019-01-09 | $20.10 | $20.50 | $20.00 | $20.50 | $17.01 | 1,770 |
| 2019-01-08 | $20.50 | $20.50 | $20.10 | $20.10 | $16.68 | 1,200 |
| 2019-01-07 | $20.10 | $20.10 | $20.10 | $20.10 | $16.68 | 0 |
| 2019-01-04 | $20.10 | $20.10 | $20.10 | $20.10 | $16.68 | 0 |
| 2019-01-03 | $20.50 | $20.50 | $20.10 | $20.10 | $16.68 | 1,000 |
| 2018-12-31 | $21.25 | $21.25 | $21.25 | $21.25 | $17.63 | 100 |
| 2018-12-28 | $21.00 | $21.00 | $21.00 | $21.00 | $17.43 | 100 |
| 2018-12-27 | $20.55 | $20.55 | $20.55 | $20.55 | $17.05 | 0 |
| 2018-12-26 | $20.55 | $20.55 | $20.55 | $20.55 | $17.05 | 0 |
| 2018-12-24 | $21.00 | $21.00 | $20.55 | $20.55 | $17.05 | 1,700 |
| 2018-12-21 | $21.00 | $21.00 | $21.00 | $21.00 | $17.43 | 100 |
| 2018-12-20 | $21.95 | $21.95 | $21.95 | $21.95 | $18.22 | 0 |
| 2018-12-18 | $21.95 | $21.95 | $21.95 | $21.95 | $18.22 | 0 |
| 2018-12-17 | $21.95 | $21.95 | $21.95 | $21.95 | $18.22 | 849 |
| 2018-12-14 | $21.75 | $21.75 | $21.50 | $21.50 | $17.84 | 7,572 |
| 2018-12-13 | $20.65 | $20.65 | $20.65 | $20.65 | $17.14 | 0 |
| 2018-12-12 | $20.65 | $20.65 | $20.65 | $20.65 | $17.14 | 1,146 |
| 2018-12-11 | $20.65 | $20.65 | $20.65 | $20.65 | $17.14 | 104 |
| 2018-12-10 | $20.60 | $21.50 | $20.60 | $21.50 | $17.84 | 2,445 |
| 2018-12-07 | $20.50 | $20.50 | $20.50 | $20.50 | $17.01 | 0 |
| 2018-12-06 | $20.37 | $20.50 | $20.37 | $20.50 | $17.01 | 1,000 |
| 2018-12-04 | $20.30 | $20.30 | $20.30 | $20.30 | $16.85 | 0 |
| 2018-12-03 | $20.30 | $20.30 | $20.30 | $20.30 | $16.85 | 802 |
| 2018-11-30 | $20.30 | $20.30 | $20.30 | $20.30 | $16.85 | 88 |
| 2018-11-29 | $20.30 | $20.30 | $20.30 | $20.30 | $16.85 | 0 |
| 2018-11-28 | $20.30 | $20.30 | $20.30 | $20.30 | $16.85 | 30 |
| 2018-11-27 | $20.30 | $20.30 | $20.30 | $20.30 | $16.85 | 0 |
| 2018-11-26 | $20.30 | $20.30 | $20.30 | $20.30 | $16.85 | 0 |
| 2018-11-21 | $20.30 | $20.30 | $20.30 | $20.30 | $16.85 | 1,488 |
| 2018-11-20 | $20.30 | $20.30 | $20.30 | $20.30 | $16.85 | 995 |
| 2018-11-19 | $20.40 | $20.40 | $20.40 | $20.40 | $16.93 | 0 |
| 2018-11-16 | $20.40 | $20.40 | $20.40 | $20.40 | $16.93 | 22 |
| 2018-11-15 | $20.40 | $20.40 | $20.40 | $20.40 | $16.93 | 0 |
| 2018-11-14 | $20.18 | $20.18 | $20.18 | $20.18 | $16.75 | 1 |
| 2018-11-13 | $20.40 | $20.40 | $20.40 | $20.40 | $16.75 | 1 |
| 2018-11-12 | $20.40 | $20.40 | $20.40 | $20.40 | $16.75 | 334 |
| 2018-11-09 | $20.90 | $20.90 | $20.90 | $20.90 | $17.16 | 0 |
| 2018-11-08 | $20.90 | $20.90 | $20.90 | $20.90 | $17.16 | 0 |
| 2018-11-07 | $20.90 | $20.90 | $20.90 | $20.90 | $17.16 | 0 |
| 2018-11-06 | $20.90 | $20.90 | $20.90 | $20.90 | $17.16 | 1,005 |
| 2018-11-05 | $20.40 | $20.40 | $20.40 | $20.40 | $16.75 | 0 |
| 2018-11-02 | $20.42 | $20.50 | $20.40 | $20.40 | $16.75 | 2,050 |
| 2018-11-01 | $21.70 | $21.70 | $20.40 | $20.40 | $16.75 | 487 |
| 2018-10-31 | $20.90 | $21.00 | $20.90 | $21.00 | $17.24 | 300 |
| 2018-10-30 | $20.40 | $20.40 | $20.40 | $20.40 | $16.75 | 0 |
| 2018-10-29 | $21.40 | $21.40 | $20.40 | $20.40 | $16.75 | 1,612 |
| 2018-10-26 | $21.40 | $21.40 | $21.40 | $21.40 | $17.57 | 0 |
| 2018-10-25 | $21.40 | $21.40 | $21.40 | $21.40 | $17.57 | 0 |
| 2018-10-24 | $21.40 | $21.40 | $21.40 | $21.40 | $17.57 | 0 |
| 2018-10-23 | $21.40 | $21.40 | $21.40 | $21.40 | $17.57 | 0 |
| 2018-10-22 | $21.40 | $21.40 | $21.40 | $21.40 | $17.57 | 0 |
| 2018-10-19 | $21.40 | $21.40 | $21.40 | $21.40 | $17.57 | 200 |
| 2018-10-18 | $20.40 | $22.00 | $20.40 | $22.00 | $18.06 | 1,700 |
| 2018-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $18.06 | 0 |
| 2018-10-16 | $22.00 | $22.00 | $22.00 | $22.00 | $18.06 | 841 |
| 2018-10-15 | $22.00 | $22.00 | $22.00 | $22.00 | $18.06 | 0 |
| 2018-10-12 | $22.00 | $22.00 | $22.00 | $22.00 | $18.06 | 1,363 |
| 2018-10-11 | $22.00 | $22.00 | $22.00 | $22.00 | $18.06 | 0 |
| 2018-10-10 | $22.00 | $22.00 | $22.00 | $22.00 | $18.06 | 500 |
| 2018-10-09 | $21.00 | $22.00 | $21.00 | $22.00 | $18.06 | 2,472 |
| 2018-10-08 | $21.00 | $21.00 | $21.00 | $21.00 | $17.24 | 0 |
| 2018-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $17.24 | 335 |
| 2018-10-04 | $21.49 | $21.49 | $21.49 | $21.49 | $17.64 | 0 |
| 2018-10-03 | $21.49 | $21.49 | $21.49 | $21.49 | $17.64 | 0 |
| 2018-10-02 | $21.49 | $21.49 | $21.49 | $21.49 | $17.64 | 0 |
| 2018-10-01 | $21.49 | $21.49 | $21.49 | $21.49 | $17.64 | 0 |
| 2018-09-28 | $21.45 | $21.50 | $21.45 | $21.49 | $17.64 | 900 |
| 2018-09-27 | $20.40 | $20.40 | $20.40 | $20.40 | $16.75 | 100 |
| 2018-09-26 | $20.40 | $20.40 | $20.40 | $20.40 | $16.75 | 0 |
| 2018-09-25 | $20.40 | $20.40 | $20.40 | $20.40 | $16.75 | 1 |
| 2018-09-24 | $21.15 | $21.15 | $20.40 | $20.40 | $16.75 | 2,600 |
| 2018-09-21 | $21.10 | $21.10 | $21.10 | $21.10 | $17.32 | 31 |
| 2018-09-20 | $21.20 | $21.20 | $21.10 | $21.10 | $17.32 | 1,100 |
| 2018-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $18.06 | 500 |
| 2018-09-18 | $22.75 | $22.75 | $22.75 | $22.75 | $18.68 | 0 |
| 2018-09-17 | $22.75 | $22.75 | $22.75 | $22.75 | $18.68 | 25 |
| 2018-09-14 | $22.75 | $22.75 | $22.75 | $22.75 | $18.68 | 100 |
| 2018-09-13 | $22.50 | $22.50 | $22.50 | $22.50 | $18.47 | 0 |
| 2018-09-12 | $22.50 | $22.50 | $22.50 | $22.50 | $18.47 | 50 |
| 2018-09-11 | $22.50 | $22.50 | $22.50 | $22.50 | $18.47 | 0 |
| 2018-09-10 | $22.50 | $22.50 | $22.50 | $22.50 | $18.47 | 55 |
| 2018-09-07 | $22.00 | $22.50 | $22.00 | $22.50 | $18.47 | 2,977 |
| 2018-09-06 | $22.20 | $22.20 | $22.20 | $22.20 | $18.22 | 0 |
| 2018-09-05 | $22.20 | $22.20 | $22.20 | $22.20 | $18.22 | 34 |
| 2018-09-04 | $22.20 | $22.20 | $22.20 | $22.20 | $18.22 | 12 |
| 2018-08-31 | $22.00 | $22.20 | $22.00 | $22.20 | $18.22 | 7,500 |
| 2018-08-30 | $21.10 | $21.10 | $21.10 | $21.10 | $17.32 | 0 |
| 2018-08-29 | $21.10 | $21.10 | $21.10 | $21.10 | $17.32 | 900 |
| 2018-08-28 | $22.00 | $22.00 | $22.00 | $22.00 | $18.06 | 17 |
| 2018-08-27 | $22.00 | $22.00 | $22.00 | $22.00 | $18.06 | 0 |
| 2018-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $18.06 | 400 |
| 2018-08-23 | $21.10 | $21.10 | $21.10 | $21.10 | $17.32 | 1,200 |
| 2018-08-22 | $21.10 | $21.10 | $21.10 | $21.10 | $17.32 | 4,400 |
| 2018-08-21 | $21.15 | $21.15 | $21.15 | $21.15 | $17.36 | 13 |
| 2018-08-20 | $21.15 | $21.15 | $21.15 | $21.15 | $17.36 | 200 |
| 2018-08-17 | $21.15 | $21.15 | $21.15 | $21.15 | $17.36 | 47 |
| 2018-08-16 | $21.15 | $21.15 | $21.15 | $21.15 | $17.36 | 100 |
| 2018-08-15 | $21.00 | $21.00 | $21.00 | $21.00 | $17.24 | 0 |
| 2018-08-14 | $21.00 | $21.00 | $21.00 | $21.00 | $17.24 | 0 |
| 2018-08-13 | $20.45 | $21.00 | $20.45 | $21.00 | $17.06 | 3,490 |
| 2018-08-10 | $20.30 | $20.50 | $20.29 | $20.50 | $16.65 | 1,561 |
| 2018-08-09 | $20.75 | $20.75 | $20.75 | $20.75 | $16.86 | 588 |
| 2018-08-08 | $20.60 | $20.60 | $20.60 | $20.60 | $16.74 | 112 |
| 2018-08-07 | $20.60 | $20.60 | $20.60 | $20.60 | $16.74 | 0 |
| 2018-08-06 | $20.60 | $20.60 | $20.60 | $20.60 | $16.74 | 0 |
| 2018-08-03 | $20.60 | $20.60 | $20.60 | $20.60 | $16.74 | 202 |
| 2018-08-02 | $21.40 | $21.40 | $20.30 | $21.15 | $17.18 | 4,205 |
| 2018-08-01 | $21.40 | $22.15 | $21.40 | $22.15 | $17.99 | 288 |
| 2018-07-31 | $21.60 | $21.60 | $21.60 | $21.60 | $17.55 | 370 |
| 2018-07-30 | $21.60 | $21.60 | $21.60 | $21.60 | $17.55 | 61 |
| 2018-07-27 | $21.60 | $21.60 | $21.60 | $21.60 | $17.55 | 0 |
| 2018-07-26 | $21.60 | $21.60 | $21.60 | $21.60 | $17.55 | 10 |
| 2018-07-25 | $21.60 | $21.60 | $21.60 | $21.60 | $17.55 | 0 |
| 2018-07-24 | $22.25 | $22.25 | $21.60 | $21.60 | $17.55 | 783 |
| 2018-07-23 | $22.25 | $22.25 | $22.25 | $22.25 | $18.08 | 540 |
| 2018-07-20 | $22.19 | $22.20 | $22.19 | $22.20 | $18.04 | 1,931 |
| 2018-07-19 | $21.65 | $21.65 | $21.65 | $21.65 | $17.59 | 0 |
| 2018-07-18 | $21.65 | $21.65 | $21.65 | $21.65 | $17.59 | 0 |
| 2018-07-17 | $21.65 | $21.65 | $21.65 | $21.65 | $17.59 | 0 |
| 2018-07-16 | $21.65 | $21.65 | $21.65 | $21.65 | $17.59 | 0 |
| 2018-07-13 | $21.65 | $21.65 | $21.65 | $21.65 | $17.59 | 0 |
| 2018-07-12 | $21.65 | $21.65 | $21.65 | $21.65 | $17.59 | 200 |
| 2018-07-11 | $22.00 | $22.20 | $21.75 | $22.00 | $17.87 | 1,146 |
| 2018-07-10 | $22.20 | $22.20 | $22.20 | $22.20 | $18.04 | 674 |
| 2018-07-09 | $24.00 | $24.00 | $24.00 | $24.00 | $19.50 | 316 |
| 2018-07-06 | $22.25 | $22.25 | $22.25 | $22.25 | $18.08 | 0 |
| 2018-07-05 | $22.25 | $22.25 | $22.25 | $22.25 | $18.08 | 0 |
| 2018-07-03 | $22.25 | $22.25 | $22.25 | $22.25 | $18.08 | 0 |
| 2018-07-02 | $22.25 | $22.25 | $22.25 | $22.25 | $18.08 | 11 |
| 2018-06-29 | $22.25 | $22.25 | $22.25 | $22.25 | $18.08 | 0 |
| 2018-06-28 | $22.25 | $22.25 | $22.25 | $22.25 | $18.08 | 0 |
| 2018-06-27 | $22.25 | $22.25 | $22.25 | $22.25 | $18.08 | 0 |
| 2018-06-26 | $22.25 | $22.25 | $22.25 | $22.25 | $18.08 | 0 |
| 2018-06-25 | $22.25 | $22.25 | $22.25 | $22.25 | $18.08 | 7,600 |
| 2018-06-22 | $22.19 | $22.19 | $22.19 | $22.19 | $18.03 | 0 |
| 2018-06-21 | $21.60 | $22.19 | $21.60 | $22.19 | $18.03 | 2,115 |
| 2018-06-20 | $22.50 | $22.50 | $22.50 | $22.50 | $18.28 | 100 |
| 2018-06-19 | $22.20 | $22.20 | $22.20 | $22.20 | $18.04 | 0 |
| 2018-06-18 | $22.20 | $22.20 | $22.20 | $22.20 | $18.04 | 100 |
| 2018-06-15 | $22.50 | $22.50 | $22.50 | $22.50 | $18.28 | 300 |
| 2018-06-14 | $21.40 | $21.75 | $21.40 | $21.75 | $17.67 | 3,050 |
| 2018-06-13 | $21.10 | $21.25 | $21.10 | $21.25 | $17.26 | 1,200 |
| 2018-06-12 | $20.80 | $21.10 | $20.80 | $21.10 | $17.14 | 400 |
| 2018-06-11 | $21.00 | $21.00 | $21.00 | $21.00 | $17.06 | 0 |
| 2018-06-08 | $21.00 | $21.00 | $21.00 | $21.00 | $17.06 | 1 |
| 2018-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $17.06 | 200 |
| 2018-06-06 | $20.75 | $20.75 | $20.75 | $20.75 | $16.86 | 200 |
| 2018-06-05 | $20.85 | $20.85 | $20.85 | $20.85 | $16.94 | 0 |
| 2018-06-04 | $20.85 | $20.85 | $20.85 | $20.85 | $16.94 | 100 |
| 2018-06-01 | $20.55 | $20.55 | $20.55 | $20.55 | $16.69 | 1,246 |
| 2018-05-31 | $20.70 | $20.70 | $20.70 | $20.70 | $16.82 | 0 |
| 2018-05-30 | $20.70 | $20.70 | $20.70 | $20.70 | $16.82 | 329 |
| 2018-05-29 | $20.60 | $20.60 | $20.60 | $20.60 | $16.74 | 92 |
| 2018-05-25 | $20.40 | $20.60 | $20.40 | $20.60 | $16.74 | 1,240 |
| 2018-05-24 | $20.55 | $20.55 | $20.55 | $20.55 | $16.69 | 0 |
| 2018-05-23 | $20.55 | $20.55 | $20.55 | $20.55 | $16.69 | 3,996 |
| 2018-05-22 | $20.50 | $21.30 | $20.50 | $21.30 | $17.30 | 311 |
| 2018-05-21 | $20.50 | $20.50 | $20.50 | $20.50 | $16.65 | 74 |
| 2018-05-18 | $20.50 | $20.50 | $20.50 | $20.50 | $16.65 | 58 |
| 2018-05-17 | $20.50 | $20.50 | $20.50 | $20.50 | $16.65 | 0 |
| 2018-05-16 | $20.50 | $20.50 | $20.50 | $20.50 | $16.65 | 0 |
| 2018-05-15 | $20.50 | $20.50 | $20.50 | $20.50 | $16.65 | 47 |
| 2018-05-14 | $20.50 | $20.50 | $20.50 | $20.50 | $16.65 | 0 |
| 2018-05-11 | $20.50 | $20.50 | $20.50 | $20.50 | $16.48 | 271 |
| 2018-05-10 | $20.65 | $21.65 | $20.65 | $20.93 | $16.82 | 750 |
| 2018-05-09 | $20.75 | $20.75 | $20.75 | $20.75 | $16.68 | 0 |
| 2018-05-08 | $20.75 | $20.75 | $20.75 | $20.75 | $16.68 | 0 |
| 2018-05-07 | $20.75 | $20.75 | $20.75 | $20.75 | $16.68 | 100 |
| 2018-05-04 | $20.37 | $20.50 | $20.37 | $20.50 | $16.48 | 1,044 |
| 2018-05-03 | $20.50 | $20.50 | $20.50 | $20.50 | $16.48 | 0 |
| 2018-05-02 | $20.50 | $20.50 | $20.50 | $20.50 | $16.48 | 0 |
| 2018-05-01 | $20.25 | $20.50 | $20.25 | $20.50 | $16.48 | 1,000 |
| 2018-04-30 | $20.50 | $20.50 | $20.50 | $20.50 | $16.48 | 0 |
| 2018-04-27 | $20.50 | $20.50 | $20.50 | $20.50 | $16.48 | 0 |
| 2018-04-26 | $20.50 | $20.50 | $20.50 | $20.50 | $16.48 | 0 |
| 2018-04-25 | $20.50 | $20.50 | $20.50 | $20.50 | $16.48 | 0 |
| 2018-04-24 | $20.50 | $20.50 | $20.50 | $20.50 | $16.48 | 0 |
| 2018-04-23 | $20.50 | $20.50 | $20.50 | $20.50 | $16.48 | 400 |
| 2018-04-20 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-04-19 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 250 |
| 2018-04-18 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-04-17 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-04-16 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-04-13 | $20.40 | $20.40 | $20.15 | $20.15 | $16.20 | 250 |
| 2018-04-12 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-04-11 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-04-10 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 100 |
| 2018-04-09 | $20.50 | $20.64 | $20.50 | $20.64 | $16.59 | 292 |
| 2018-04-06 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 652 |
| 2018-04-05 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-04-04 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-04-03 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-04-02 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-03-29 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-03-28 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-03-27 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 101 |
| 2018-03-26 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-03-23 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-03-22 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-03-21 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 214 |
| 2018-03-20 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-03-19 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 0 |
| 2018-03-16 | $20.15 | $20.15 | $20.15 | $20.15 | $16.20 | 6 |
| 2018-03-15 | $20.35 | $20.35 | $20.15 | $20.15 | $16.20 | 500 |
| 2018-03-14 | $20.60 | $20.60 | $20.60 | $20.60 | $16.56 | 0 |
| 2018-03-13 | $20.60 | $20.60 | $20.60 | $20.60 | $16.56 | 0 |
| 2018-03-12 | $20.60 | $20.60 | $20.60 | $20.60 | $16.56 | 0 |
| 2018-03-09 | $20.60 | $20.60 | $20.60 | $20.60 | $16.56 | 1,928 |
| 2018-03-08 | $20.60 | $20.60 | $20.60 | $20.60 | $16.56 | 200 |
| 2018-03-07 | $20.60 | $20.60 | $20.60 | $20.60 | $16.56 | 352 |
| 2018-03-06 | $20.60 | $20.60 | $20.60 | $20.60 | $16.56 | 19 |
| 2018-03-05 | $20.60 | $20.60 | $20.60 | $20.60 | $16.56 | 1,200 |
| 2018-03-02 | $21.50 | $21.50 | $21.50 | $21.50 | $17.28 | 8,000 |
| 2018-03-01 | $21.00 | $21.50 | $21.00 | $21.50 | $17.28 | 463 |
| 2018-02-28 | $20.00 | $20.50 | $20.00 | $20.50 | $16.48 | 5,023 |
| 2018-02-27 | $19.80 | $19.80 | $19.80 | $19.80 | $15.91 | 67 |
| 2018-02-26 | $19.80 | $19.80 | $19.80 | $19.80 | $15.91 | 900 |
| 2018-02-23 | $19.80 | $19.80 | $19.80 | $19.80 | $15.91 | 3 |
| 2018-02-22 | $19.80 | $19.80 | $19.80 | $19.80 | $15.91 | 364 |
| 2018-02-21 | $19.80 | $19.80 | $19.80 | $19.80 | $15.91 | 0 |
| 2018-02-20 | $19.80 | $19.80 | $19.80 | $19.80 | $15.91 | 0 |
| 2018-02-16 | $19.80 | $19.80 | $19.80 | $19.80 | $15.91 | 0 |
| 2018-02-15 | $19.80 | $19.80 | $19.80 | $19.80 | $15.91 | 0 |
| 2018-02-14 | $19.80 | $19.80 | $19.80 | $19.80 | $15.91 | 0 |
| 2018-02-13 | $19.80 | $19.80 | $19.80 | $19.80 | $15.74 | 400 |
| 2018-02-12 | $20.00 | $20.00 | $20.00 | $20.00 | $15.90 | 600 |
| 2018-02-09 | $19.75 | $19.75 | $19.75 | $19.75 | $15.70 | 0 |
| 2018-02-08 | $19.75 | $19.75 | $19.75 | $19.75 | $15.70 | 100 |
| 2018-02-07 | $20.00 | $20.00 | $20.00 | $20.00 | $15.90 | 0 |
| 2018-02-06 | $20.00 | $20.00 | $20.00 | $20.00 | $15.90 | 0 |
| 2018-02-05 | $20.00 | $20.00 | $20.00 | $20.00 | $15.90 | 100 |
| 2018-02-02 | $19.75 | $19.75 | $19.75 | $19.75 | $15.70 | 0 |
| 2018-02-01 | $19.75 | $19.75 | $19.75 | $19.75 | $15.70 | 0 |
| 2018-01-31 | $19.65 | $19.75 | $19.65 | $19.75 | $15.70 | 800 |
| 2018-01-30 | $19.75 | $19.75 | $19.75 | $19.75 | $15.70 | 500 |
| 2018-01-29 | $19.75 | $19.75 | $19.75 | $19.75 | $15.70 | 500 |
| 2018-01-26 | $19.65 | $19.65 | $19.65 | $19.65 | $15.62 | 0 |
| 2018-01-25 | $19.75 | $19.75 | $19.65 | $19.65 | $15.62 | 800 |
| 2018-01-24 | $19.80 | $19.80 | $19.65 | $19.75 | $15.70 | 2,200 |
| 2018-01-23 | $19.80 | $19.80 | $19.80 | $19.80 | $15.74 | 200 |
| 2018-01-22 | $20.00 | $20.00 | $19.75 | $19.75 | $15.70 | 4,400 |
| 2018-01-19 | $20.05 | $20.05 | $20.00 | $20.00 | $15.90 | 400 |
| 2018-01-18 | $20.30 | $20.30 | $20.30 | $20.30 | $16.14 | 200 |
| 2018-01-17 | $20.01 | $20.01 | $20.01 | $20.01 | $15.91 | 100 |
| 2018-01-16 | $20.25 | $20.35 | $20.25 | $20.35 | $16.18 | 2,200 |
| 2018-01-12 | $20.20 | $20.20 | $20.20 | $20.20 | $16.06 | 400 |
| 2018-01-11 | $20.01 | $20.01 | $20.01 | $20.01 | $15.91 | 0 |
| 2018-01-10 | $20.01 | $20.01 | $20.01 | $20.01 | $15.91 | 0 |
| 2018-01-09 | $20.01 | $20.01 | $20.01 | $20.01 | $15.91 | 200 |
| 2018-01-08 | $20.01 | $20.01 | $20.01 | $20.01 | $15.91 | 0 |
| 2018-01-05 | $20.01 | $20.01 | $20.01 | $20.01 | $15.91 | 100 |
| 2018-01-04 | $20.00 | $20.25 | $20.00 | $20.25 | $16.10 | 1,200 |
| 2018-01-03 | $20.00 | $20.00 | $20.00 | $20.00 | $15.90 | 0 |
| 2018-01-02 | $20.00 | $20.00 | $20.00 | $20.00 | $15.90 | 0 |
| 2017-12-29 | $20.00 | $20.00 | $20.00 | $20.00 | $15.90 | 0 |
| 2017-12-28 | $20.00 | $20.00 | $20.00 | $20.00 | $15.90 | 100 |
| 2017-12-27 | $19.75 | $19.75 | $19.75 | $19.75 | $15.70 | 0 |
| 2017-12-26 | $19.75 | $19.75 | $19.75 | $19.75 | $15.70 | 1,000 |
| 2017-12-22 | $19.75 | $19.75 | $19.75 | $19.75 | $15.70 | 3,500 |
| 2017-12-21 | $19.75 | $19.75 | $19.75 | $19.75 | $15.70 | 0 |
| 2017-12-20 | $19.75 | $19.75 | $19.75 | $19.75 | $15.70 | 0 |
| 2017-12-19 | $19.75 | $19.75 | $19.75 | $19.75 | $15.70 | 200 |
| 2017-12-18 | $19.76 | $19.76 | $19.75 | $19.75 | $15.70 | 600 |
| 2017-12-15 | $20.00 | $20.00 | $20.00 | $20.00 | $15.90 | 700 |
| 2017-12-14 | $20.20 | $20.20 | $20.00 | $20.00 | $15.90 | 1,300 |
| 2017-12-13 | $20.20 | $20.20 | $20.20 | $20.20 | $16.06 | 0 |
| 2017-12-12 | $20.20 | $20.20 | $20.20 | $20.20 | $16.06 | 0 |
| 2017-12-11 | $20.20 | $20.20 | $20.20 | $20.20 | $16.06 | 600 |
| 2017-12-08 | $20.05 | $20.10 | $20.05 | $20.05 | $15.94 | 12,100 |
| 2017-12-07 | $20.10 | $20.10 | $20.05 | $20.05 | $15.94 | 5,000 |
| 2017-12-06 | $20.10 | $20.10 | $20.10 | $20.10 | $15.98 | 100 |
| 2017-12-05 | $20.00 | $20.00 | $20.00 | $20.00 | $15.90 | 0 |
| 2017-12-04 | $20.75 | $20.75 | $20.00 | $20.00 | $15.90 | 5,400 |
| 2017-12-01 | $20.00 | $20.00 | $20.00 | $20.00 | $15.90 | 2,200 |
| 2017-11-30 | $20.01 | $20.01 | $20.00 | $20.00 | $15.90 | 200 |
| 2017-11-29 | $20.01 | $20.01 | $20.01 | $20.01 | $15.91 | 0 |
| 2017-11-28 | $20.01 | $20.01 | $20.01 | $20.01 | $15.91 | 0 |
| 2017-11-27 | $20.01 | $20.01 | $20.01 | $20.01 | $15.91 | 0 |
| 2017-11-24 | $20.01 | $20.01 | $20.01 | $20.01 | $15.91 | 0 |
| 2017-11-22 | $20.01 | $20.01 | $20.01 | $20.01 | $15.91 | 300 |
| 2017-11-21 | $20.01 | $20.01 | $20.01 | $20.01 | $15.91 | 100 |
| 2017-11-20 | $20.01 | $20.01 | $20.01 | $20.01 | $15.91 | 0 |
| 2017-11-17 | $20.01 | $20.01 | $20.01 | $20.01 | $15.91 | 400 |
| 2017-11-15 | $22.00 | $22.00 | $22.00 | $22.00 | $17.49 | 0 |
| 2017-11-14 | $22.00 | $22.00 | $22.00 | $22.00 | $17.49 | 0 |
| 2017-11-13 | $22.00 | $22.00 | $22.00 | $22.00 | $17.32 | 500 |
| 2017-11-10 | $20.05 | $20.05 | $20.05 | $20.05 | $15.78 | 0 |
| 2017-11-09 | $20.05 | $20.05 | $20.05 | $20.05 | $15.78 | 0 |
| 2017-11-08 | $20.00 | $20.05 | $20.00 | $20.05 | $15.78 | 2,700 |
| 2017-11-07 | $21.00 | $21.00 | $20.80 | $20.80 | $16.37 | 300 |
| 2017-11-06 | $20.50 | $20.50 | $20.50 | $20.50 | $16.14 | 100 |
| 2017-11-03 | $19.70 | $19.70 | $19.70 | $19.70 | $15.51 | 0 |
| 2017-11-02 | $19.70 | $19.70 | $19.70 | $19.70 | $15.51 | 300 |
| 2017-11-01 | $19.90 | $19.90 | $19.90 | $19.90 | $15.66 | 0 |
| 2017-10-31 | $19.90 | $19.90 | $19.90 | $19.90 | $15.66 | 0 |
| 2017-10-30 | $19.90 | $19.90 | $19.90 | $19.90 | $15.66 | 0 |
| 2017-10-27 | $19.90 | $19.90 | $19.90 | $19.90 | $15.66 | 0 |
| 2017-10-26 | $19.90 | $19.90 | $19.90 | $19.90 | $15.66 | 100 |
| 2017-10-25 | $19.61 | $19.61 | $19.61 | $19.61 | $15.43 | 0 |
| 2017-10-24 | $19.61 | $19.61 | $19.61 | $19.61 | $15.43 | 0 |
| 2017-10-23 | $19.61 | $19.61 | $19.61 | $19.61 | $15.43 | 0 |
| 2017-10-20 | $19.61 | $19.61 | $19.61 | $19.61 | $15.43 | 0 |
| 2017-10-19 | $19.61 | $19.61 | $19.61 | $19.61 | $15.43 | 0 |
| 2017-10-18 | $19.61 | $19.61 | $19.61 | $19.61 | $15.43 | 0 |
| 2017-10-17 | $19.61 | $19.61 | $19.61 | $19.61 | $15.43 | 0 |
| 2017-10-16 | $19.61 | $19.61 | $19.61 | $19.61 | $15.43 | 0 |
| 2017-10-13 | $19.61 | $19.61 | $19.61 | $19.61 | $15.43 | 0 |
| 2017-10-12 | $19.61 | $19.61 | $19.61 | $19.61 | $15.43 | 400 |
| 2017-10-11 | $20.00 | $20.00 | $19.60 | $19.60 | $15.43 | 800 |
| 2017-10-10 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 0 |
| 2017-10-09 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 0 |
| 2017-10-06 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 0 |
| 2017-10-05 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 0 |
| 2017-10-04 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 0 |
| 2017-10-03 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 200 |
| 2017-10-02 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 0 |
| 2017-09-29 | $20.00 | $20.00 | $19.50 | $19.50 | $15.35 | 3,500 |
| 2017-09-28 | $20.90 | $21.25 | $20.15 | $20.15 | $15.86 | 1,700 |
| 2017-09-27 | $20.90 | $20.90 | $20.90 | $20.90 | $16.45 | 0 |
| 2017-09-26 | $20.50 | $20.90 | $20.50 | $20.90 | $16.45 | 3,200 |
| 2017-09-25 | $20.00 | $20.90 | $20.00 | $20.90 | $16.45 | 900 |
| 2017-09-22 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 300 |
| 2017-09-21 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 400 |
| 2017-09-20 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 0 |
| 2017-09-19 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 400 |
| 2017-09-18 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 0 |
| 2017-09-15 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 400 |
| 2017-09-14 | $20.95 | $20.95 | $20.95 | $20.95 | $16.49 | 5,000 |
| 2017-09-13 | $21.50 | $21.50 | $21.50 | $21.50 | $16.92 | 300 |
| 2017-09-12 | $19.10 | $19.10 | $19.10 | $19.10 | $15.03 | 0 |
| 2017-09-11 | $19.10 | $19.10 | $19.10 | $19.10 | $15.03 | 0 |
| 2017-09-08 | $19.10 | $19.10 | $19.10 | $19.10 | $15.03 | 0 |
| 2017-09-07 | $19.10 | $19.10 | $19.10 | $19.10 | $15.03 | 100 |
| 2017-09-06 | $20.00 | $20.00 | $20.00 | $20.00 | $15.74 | 100 |
| 2017-09-05 | $19.23 | $19.23 | $19.23 | $19.23 | $15.14 | 0 |
| 2017-09-01 | $19.23 | $19.23 | $19.23 | $19.23 | $15.14 | 0 |
| 2017-08-31 | $19.23 | $19.23 | $19.23 | $19.23 | $15.14 | 0 |
| 2017-08-30 | $19.23 | $19.23 | $19.23 | $19.23 | $15.14 | 300 |
| 2017-08-28 | $19.15 | $19.15 | $19.15 | $19.15 | $15.07 | 0 |
| 2017-08-25 | $19.15 | $19.15 | $19.15 | $19.15 | $15.07 | 300 |
| 2017-08-24 | $19.00 | $19.00 | $19.00 | $19.00 | $14.95 | 1,400 |
| 2017-08-23 | $19.20 | $19.20 | $19.00 | $19.00 | $14.95 | 700 |
| 2017-08-22 | $19.15 | $19.21 | $19.15 | $19.21 | $15.12 | 400 |
| 2017-08-21 | $18.61 | $18.61 | $18.61 | $18.61 | $14.65 | 0 |
| 2017-08-18 | $18.61 | $18.61 | $18.61 | $18.61 | $14.65 | 0 |
| 2017-08-17 | $18.61 | $18.61 | $18.61 | $18.61 | $14.65 | 0 |
| 2017-08-16 | $18.61 | $18.61 | $18.61 | $18.61 | $14.65 | 0 |
| 2017-08-15 | $18.61 | $18.61 | $18.61 | $18.61 | $14.65 | 0 |
| 2017-08-14 | $18.61 | $18.61 | $18.61 | $18.61 | $14.65 | 0 |
| 2017-08-10 | $19.15 | $19.20 | $19.15 | $19.20 | $15.11 | 400 |
| 2017-08-09 | $19.25 | $19.25 | $19.25 | $19.25 | $15.15 | 0 |
| 2017-08-08 | $19.00 | $19.25 | $18.90 | $19.25 | $15.15 | 900 |
| 2017-08-07 | $18.90 | $18.90 | $18.90 | $18.90 | $14.88 | 0 |
| 2017-08-04 | $18.90 | $18.90 | $18.90 | $18.90 | $14.88 | 0 |
| 2017-08-03 | $18.90 | $18.90 | $18.90 | $18.90 | $14.88 | 0 |
| 2017-08-02 | $18.90 | $18.90 | $18.90 | $18.90 | $14.88 | 0 |
| 2017-08-01 | $18.90 | $18.90 | $18.90 | $18.90 | $14.88 | 1,000 |
| 2017-07-31 | $18.90 | $18.90 | $18.90 | $18.90 | $14.88 | 0 |
| 2017-07-28 | $18.90 | $18.90 | $18.90 | $18.90 | $14.88 | 0 |
| 2017-07-27 | $18.90 | $18.90 | $18.90 | $18.90 | $14.88 | 100 |
| 2017-07-26 | $19.25 | $19.25 | $18.90 | $18.90 | $14.88 | 2,700 |
| 2017-07-25 | $19.02 | $19.02 | $19.00 | $19.00 | $14.95 | 600 |
| 2017-07-24 | $19.02 | $19.02 | $19.02 | $19.02 | $14.97 | 0 |
| 2017-07-21 | $19.02 | $19.02 | $19.02 | $19.02 | $14.97 | 0 |
| 2017-07-20 | $19.02 | $19.02 | $19.02 | $19.02 | $14.97 | 0 |
| 2017-07-19 | $19.10 | $19.10 | $19.02 | $19.02 | $14.97 | 1,200 |
| 2017-07-17 | $19.25 | $19.25 | $19.25 | $19.25 | $15.15 | 0 |
| 2017-07-14 | $19.25 | $19.25 | $19.25 | $19.25 | $15.15 | 0 |
| 2017-07-12 | $19.25 | $19.25 | $19.25 | $19.25 | $15.15 | 0 |
| 2017-07-11 | $19.25 | $19.25 | $19.25 | $19.25 | $15.15 | 0 |
| 2017-07-10 | $19.30 | $19.30 | $19.25 | $19.25 | $15.15 | 1,300 |
| 2017-07-07 | $19.52 | $19.52 | $19.52 | $19.52 | $15.36 | 600 |
| 2017-07-05 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 100 |
| 2017-07-03 | $19.52 | $19.52 | $19.52 | $19.52 | $15.36 | 0 |
| 2017-06-30 | $19.52 | $19.52 | $19.52 | $19.52 | $15.36 | 100 |
| 2017-06-29 | $21.52 | $21.52 | $21.52 | $21.52 | $16.94 | 0 |
| 2017-06-28 | $21.52 | $21.52 | $21.52 | $21.52 | $16.94 | 0 |
| 2017-06-27 | $21.52 | $21.52 | $21.52 | $21.52 | $16.94 | 100 |
| 2017-06-26 | $19.42 | $21.60 | $19.42 | $21.60 | $17.00 | 1,400 |
| 2017-06-23 | $19.50 | $19.50 | $19.50 | $19.50 | $15.35 | 200 |
| 2017-06-22 | $20.00 | $20.00 | $20.00 | $20.00 | $15.74 | 200 |
| 2017-06-21 | $19.26 | $19.26 | $19.26 | $19.26 | $15.16 | 0 |
| 2017-06-20 | $19.26 | $19.26 | $19.26 | $19.26 | $15.16 | 0 |
| 2017-06-19 | $19.26 | $19.26 | $19.26 | $19.26 | $15.16 | 0 |
| 2017-06-16 | $19.26 | $19.26 | $19.26 | $19.26 | $15.16 | 0 |
| 2017-06-15 | $19.26 | $19.26 | $19.26 | $19.26 | $15.16 | 300 |
| 2017-06-14 | $19.26 | $20.25 | $19.26 | $20.25 | $15.94 | 5,800 |
| 2017-06-13 | $20.10 | $20.10 | $19.26 | $19.26 | $15.16 | 6,500 |
Juniata Valley Financial Corp (JUVF) News Headlines
Recent Juniata Valley Financial Corp (JUVF) News
Similar Companies to Juniata Valley Financial Corp (JUVF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |