Katahdin Bankshares Corporation (KTHN) Exchange: OTCQX
Data as of April 25, 2024
$22.50 ($0.00) 0.00%
Katahdin Bankshares Corporation - Daily Information
Click for more stock information on Katahdin Bankshares Corporation.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $22.50 |
| Previous Close | $22.50 |
| High | $22.50 |
| Low | $22.50 |
| Adjusted Open | $22.50 |
| Previous Adjusted Close | $22.50 |
| Adjusted High | $22.50 |
| Adjusted Low | $22.50 |
About Katahdin Bankshares Corporation (KTHN)
Katahdin Bankshares Corp. is the bank holding company of Katahdin Trust Company, a community bank founded in 1918 and based in Houlton, Maine. Katahdin Trust, named one of the 2020 Best Places to Work in Maine for the third year in a row, has nearly 180 employees and sixteen banking offices that serve Aroostook, Penobscot, and Cumberland counties. Katahdin Bankshares Corp. common stock is quoted on the OTCQX market under the symbol KTHN and was named to the 2020 OTCQX Best 50, a ranking of top performing companies traded on the OTCQX Best Market.
Invest in Katahdin Bankshares Corporation (KTHN)
Historical Stock Data for Katahdin Bankshares Corporation (KTHN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-03-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 34 |
| 2024-03-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 5 |
| 2024-03-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 526 |
| 2024-03-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-03-22 | $22.70 | $23.50 | $22.70 | $23.50 | $23.50 | 1,170 |
| 2024-03-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-03-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 4 |
| 2024-03-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-03-18 | $22.44 | $22.50 | $22.44 | $22.50 | $22.50 | 800 |
| 2024-03-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-03-14 | $22.77 | $22.77 | $22.75 | $22.75 | $22.75 | 380 |
| 2024-03-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.22 | 100 |
| 2024-03-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 320 |
| 2024-03-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 320 |
| 2024-03-08 | $22.15 | $22.15 | $22.15 | $22.15 | $21.98 | 0 |
| 2024-03-07 | $22.15 | $22.15 | $22.15 | $22.15 | $21.98 | 100 |
| 2024-03-06 | $23.00 | $23.00 | $22.00 | $22.00 | $21.83 | 5,798 |
| 2024-03-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 200 |
| 2024-03-04 | $23.00 | $23.05 | $23.00 | $23.01 | $23.01 | 1,640 |
| 2024-03-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 200 |
| 2024-02-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 220 |
| 2024-02-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 200 |
| 2024-02-27 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 400 |
| 2024-02-26 | $22.75 | $22.75 | $22.72 | $22.72 | $22.72 | 1,000 |
| 2024-02-23 | $22.95 | $22.95 | $22.75 | $22.75 | $22.75 | 678 |
| 2024-02-22 | $22.75 | $23.10 | $22.75 | $22.77 | $22.77 | 449 |
| 2024-02-21 | $22.35 | $22.50 | $22.35 | $22.50 | $22.50 | 704 |
| 2024-02-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 925 |
| 2024-02-16 | $22.25 | $22.25 | $22.20 | $22.20 | $22.20 | 444 |
| 2024-02-15 | $22.50 | $22.75 | $22.50 | $22.75 | $22.75 | 600 |
| 2024-02-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 500 |
| 2024-02-13 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 500 |
| 2024-02-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-02-09 | $22.75 | $22.75 | $22.50 | $22.50 | $22.50 | 2,140 |
| 2024-02-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 430 |
| 2024-02-07 | $22.75 | $22.75 | $22.73 | $22.73 | $22.73 | 1,100 |
| 2024-02-06 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-02-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 20 |
| 2024-02-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 400 |
| 2024-02-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 172 |
| 2024-01-31 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 199 |
| 2024-01-30 | $22.75 | $22.80 | $22.75 | $22.75 | $22.75 | 300 |
| 2024-01-29 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 34 |
| 2024-01-26 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 10 |
| 2024-01-25 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-01-24 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 100 |
| 2024-01-23 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 12 |
| 2024-01-22 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-01-19 | $22.85 | $23.10 | $22.85 | $23.10 | $23.10 | 1,226 |
| 2024-01-18 | $22.65 | $22.85 | $21.76 | $22.85 | $22.85 | 2,699 |
| 2024-01-17 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 200 |
| 2024-01-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2024-01-12 | $23.10 | $23.10 | $23.00 | $23.00 | $23.00 | 243 |
| 2024-01-11 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 36 |
| 2024-01-10 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 100 |
| 2024-01-09 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-01-08 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 4 |
| 2024-01-05 | $22.65 | $23.10 | $22.65 | $23.10 | $23.10 | 700 |
| 2024-01-04 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 500 |
| 2024-01-03 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 5 |
| 2024-01-02 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 617 |
| 2023-12-29 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 500 |
| 2023-12-28 | $22.10 | $22.65 | $22.10 | $22.65 | $22.65 | 595 |
| 2023-12-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 107 |
| 2023-12-26 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 201 |
| 2023-12-22 | $22.10 | $22.75 | $22.08 | $22.75 | $22.75 | 1,352 |
| 2023-12-21 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-12-20 | $22.00 | $22.22 | $22.00 | $22.22 | $22.22 | 604 |
| 2023-12-19 | $22.00 | $22.00 | $21.55 | $21.55 | $21.55 | 4,600 |
| 2023-12-18 | $21.50 | $21.50 | $21.33 | $21.33 | $21.33 | 1,000 |
| 2023-12-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-12-14 | $21.00 | $21.50 | $20.70 | $21.50 | $21.50 | 1,884 |
| 2023-12-13 | $21.55 | $21.55 | $21.55 | $21.55 | $21.40 | 0 |
| 2023-12-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.40 | 0 |
| 2023-12-11 | $21.55 | $21.55 | $21.55 | $21.55 | $21.40 | 1,300 |
| 2023-12-08 | $21.50 | $22.00 | $21.50 | $22.00 | $22.00 | 3,600 |
| 2023-12-07 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1,000 |
| 2023-12-06 | $20.98 | $21.05 | $20.98 | $21.05 | $21.05 | 4,474 |
| 2023-12-05 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 500 |
| 2023-12-04 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 218 |
| 2023-12-01 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 104 |
| 2023-11-30 | $20.65 | $20.77 | $20.65 | $20.77 | $20.77 | 1,650 |
| 2023-11-29 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2023-11-28 | $20.70 | $20.70 | $20.65 | $20.65 | $20.65 | 772 |
| 2023-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 16 |
| 2023-11-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 105 |
| 2023-11-17 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-11-16 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 30 |
| 2023-11-15 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 53 |
| 2023-11-14 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-11-13 | $21.00 | $21.00 | $20.75 | $20.95 | $20.95 | 726 |
| 2023-11-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-09 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-08 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-06 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-03 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 128 |
| 2023-11-02 | $20.80 | $20.80 | $20.79 | $20.80 | $20.80 | 1,562 |
| 2023-11-01 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-10-31 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 300 |
| 2023-10-30 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 12 |
| 2023-10-27 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-10-26 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-10-25 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1,000 |
| 2023-10-24 | $21.00 | $21.00 | $20.70 | $20.70 | $20.70 | 685 |
| 2023-10-23 | $21.24 | $21.25 | $21.13 | $21.25 | $21.25 | 2,235 |
| 2023-10-20 | $21.00 | $21.25 | $21.00 | $21.25 | $21.25 | 1,241 |
| 2023-10-19 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 5 |
| 2023-10-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 142 |
| 2023-10-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-10-16 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
| 2023-10-13 | $20.97 | $20.97 | $20.55 | $20.69 | $20.69 | 1,250 |
| 2023-10-12 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-10-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 20 |
| 2023-10-10 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 275 |
| 2023-10-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 7 |
| 2023-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,100 |
| 2023-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 50 |
| 2023-10-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2023-09-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-09-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-09-27 | $21.01 | $21.01 | $21.00 | $21.00 | $21.00 | 2,800 |
| 2023-09-26 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-09-25 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-09-22 | $21.20 | $21.40 | $20.96 | $21.40 | $21.40 | 1,403 |
| 2023-09-21 | $21.01 | $21.40 | $21.01 | $21.40 | $21.40 | 1,100 |
| 2023-09-20 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 4 |
| 2023-09-19 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-09-18 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-09-15 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-09-14 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 200 |
| 2023-09-13 | $21.15 | $21.15 | $21.15 | $21.15 | $21.00 | 0 |
| 2023-09-12 | $21.15 | $21.15 | $21.15 | $21.15 | $21.00 | 0 |
| 2023-09-11 | $21.20 | $21.20 | $21.15 | $21.15 | $21.00 | 1,000 |
| 2023-09-08 | $21.40 | $21.40 | $21.40 | $21.40 | $21.25 | 0 |
| 2023-09-07 | $21.40 | $21.40 | $21.40 | $21.40 | $21.25 | 1,000 |
| 2023-09-06 | $21.17 | $21.17 | $21.17 | $21.17 | $21.02 | 47 |
| 2023-09-05 | $21.17 | $21.17 | $21.17 | $21.17 | $21.02 | 0 |
| 2023-09-01 | $21.17 | $21.17 | $21.17 | $21.17 | $21.02 | 0 |
| 2023-08-31 | $21.17 | $21.17 | $21.17 | $21.17 | $21.02 | 0 |
| 2023-08-30 | $21.17 | $21.17 | $21.17 | $21.17 | $21.02 | 0 |
| 2023-08-29 | $21.17 | $21.17 | $21.17 | $21.17 | $21.02 | 21 |
| 2023-08-28 | $21.17 | $21.17 | $21.17 | $21.17 | $21.02 | 0 |
| 2023-08-25 | $21.17 | $21.17 | $21.17 | $21.17 | $21.02 | 100 |
| 2023-08-24 | $21.17 | $21.17 | $21.17 | $21.17 | $21.02 | 250 |
| 2023-08-23 | $21.40 | $21.40 | $21.40 | $21.40 | $21.25 | 0 |
| 2023-08-22 | $21.55 | $21.60 | $21.40 | $21.40 | $21.25 | 1,711 |
| 2023-08-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.44 | 0 |
| 2023-08-18 | $21.60 | $21.60 | $21.60 | $21.60 | $21.44 | 5 |
| 2023-08-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.44 | 0 |
| 2023-08-16 | $21.60 | $21.60 | $21.60 | $21.60 | $21.44 | 100 |
| 2023-08-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2023-08-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2023-08-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2023-08-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 105 |
| 2023-08-09 | $21.15 | $21.15 | $21.15 | $21.15 | $21.00 | 1,009 |
| 2023-08-08 | $21.00 | $21.15 | $21.00 | $21.02 | $20.86 | 3,205 |
| 2023-08-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.85 | 0 |
| 2023-08-04 | $21.20 | $21.20 | $21.00 | $21.00 | $20.85 | 596 |
| 2023-08-03 | $20.64 | $21.00 | $20.64 | $21.00 | $20.85 | 10,509 |
| 2023-08-02 | $20.35 | $20.35 | $20.35 | $20.35 | $20.20 | 0 |
| 2023-08-01 | $20.59 | $20.64 | $20.35 | $20.35 | $20.20 | 1,269 |
| 2023-07-31 | $20.35 | $20.35 | $20.35 | $20.35 | $20.20 | 500 |
| 2023-07-28 | $20.34 | $20.34 | $20.34 | $20.34 | $20.19 | 42 |
| 2023-07-27 | $20.35 | $20.35 | $20.34 | $20.34 | $20.19 | 1,838 |
| 2023-07-26 | $20.56 | $20.56 | $20.56 | $20.56 | $20.41 | 75 |
| 2023-07-25 | $20.56 | $20.56 | $20.56 | $20.56 | $20.41 | 0 |
| 2023-07-24 | $20.55 | $20.64 | $20.55 | $20.56 | $20.41 | 2,187 |
| 2023-07-21 | $20.61 | $20.64 | $20.61 | $20.64 | $20.49 | 530 |
| 2023-07-20 | $20.64 | $20.64 | $20.64 | $20.64 | $20.49 | 233 |
| 2023-07-19 | $20.55 | $20.55 | $20.55 | $20.55 | $20.40 | 840 |
| 2023-07-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.35 | 0 |
| 2023-07-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.35 | 610 |
| 2023-07-14 | $20.59 | $20.59 | $20.59 | $20.59 | $20.44 | 0 |
| 2023-07-13 | $20.59 | $20.59 | $20.59 | $20.59 | $20.44 | 0 |
| 2023-07-12 | $20.60 | $20.60 | $20.59 | $20.59 | $20.44 | 1,000 |
| 2023-07-11 | $20.55 | $20.55 | $20.55 | $20.55 | $20.40 | 800 |
| 2023-07-10 | $20.50 | $20.60 | $20.50 | $20.60 | $20.45 | 2,037 |
| 2023-07-07 | $20.10 | $20.10 | $20.06 | $20.06 | $19.92 | 301 |
| 2023-07-06 | $20.06 | $20.06 | $20.06 | $20.06 | $19.92 | 50 |
| 2023-07-05 | $20.55 | $20.55 | $20.06 | $20.06 | $19.92 | 547 |
| 2023-07-03 | $20.55 | $20.55 | $20.55 | $20.55 | $20.40 | 92 |
| 2023-06-30 | $20.25 | $20.55 | $20.25 | $20.55 | $20.40 | 803 |
| 2023-06-29 | $20.35 | $20.35 | $20.35 | $20.35 | $20.20 | 0 |
| 2023-06-28 | $20.35 | $20.35 | $20.35 | $20.35 | $20.20 | 0 |
| 2023-06-27 | $20.35 | $20.35 | $20.35 | $20.35 | $20.20 | 990 |
| 2023-06-26 | $20.05 | $20.20 | $20.05 | $20.05 | $19.91 | 1,810 |
| 2023-06-23 | $20.10 | $20.30 | $20.03 | $20.30 | $20.15 | 2,127 |
| 2023-06-22 | $20.40 | $20.40 | $20.40 | $20.40 | $20.25 | 44 |
| 2023-06-21 | $20.40 | $20.40 | $20.40 | $20.40 | $20.25 | 5 |
| 2023-06-20 | $20.40 | $20.40 | $20.40 | $20.40 | $20.25 | 0 |
| 2023-06-16 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 226 |
| 2023-06-15 | $20.25 | $20.25 | $20.20 | $20.20 | $20.20 | 450 |
| 2023-06-14 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 75 |
| 2023-06-13 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 83 |
| 2023-06-12 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 110 |
| 2023-06-09 | $20.25 | $20.25 | $20.20 | $20.20 | $20.20 | 11,503 |
| 2023-06-08 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-06-07 | $20.20 | $20.25 | $20.20 | $20.20 | $20.20 | 600 |
| 2023-06-06 | $20.25 | $20.25 | $20.20 | $20.20 | $20.20 | 600 |
| 2023-06-05 | $20.25 | $20.25 | $20.00 | $20.00 | $20.00 | 600 |
| 2023-06-02 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2023-06-01 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2023-05-31 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 9 |
| 2023-05-30 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 100 |
| 2023-05-26 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-05-25 | $20.30 | $20.30 | $20.29 | $20.30 | $20.30 | 17,521 |
| 2023-05-24 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 100 |
| 2023-05-23 | $20.25 | $20.25 | $20.10 | $20.10 | $20.10 | 425 |
| 2023-05-22 | $20.30 | $20.30 | $20.25 | $20.25 | $20.25 | 1,000 |
| 2023-05-19 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-05-18 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 5 |
| 2023-05-17 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-05-16 | $20.50 | $20.50 | $20.30 | $20.30 | $20.30 | 4,700 |
| 2023-05-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-05-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 200 |
| 2023-05-11 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-05-10 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 95 |
| 2023-05-09 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-05-08 | $20.25 | $20.25 | $20.20 | $20.20 | $20.20 | 400 |
| 2023-05-05 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2023-05-04 | $20.46 | $20.46 | $20.25 | $20.26 | $20.26 | 10,225 |
| 2023-05-03 | $20.50 | $20.55 | $20.46 | $20.46 | $20.46 | 2,715 |
| 2023-05-02 | $20.60 | $20.64 | $20.40 | $20.40 | $20.40 | 6,006 |
| 2023-05-01 | $20.62 | $20.62 | $20.52 | $20.56 | $20.56 | 1,838 |
| 2023-04-28 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2023-04-27 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2023-04-26 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 1 |
| 2023-04-25 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 620 |
| 2023-04-24 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2023-04-21 | $20.55 | $20.55 | $20.52 | $20.52 | $20.52 | 276 |
| 2023-04-20 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 5 |
| 2023-04-19 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-04-18 | $20.63 | $20.63 | $20.55 | $20.55 | $20.55 | 1,110 |
| 2023-04-17 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2023-04-14 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 451 |
| 2023-04-13 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 125 |
| 2023-04-12 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 100 |
| 2023-04-11 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2023-04-10 | $20.53 | $20.57 | $20.51 | $20.57 | $20.57 | 1,249 |
| 2023-04-06 | $20.62 | $20.62 | $20.53 | $20.62 | $20.62 | 1,604 |
| 2023-04-05 | $21.00 | $21.00 | $20.53 | $20.62 | $20.62 | 1,389 |
| 2023-04-04 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100 |
| 2023-04-03 | $20.90 | $21.00 | $20.85 | $20.99 | $20.99 | 4,300 |
| 2023-03-31 | $21.40 | $21.45 | $20.55 | $20.59 | $20.59 | 5,594 |
| 2023-03-30 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2023-03-29 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 210 |
| 2023-03-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2 |
| 2023-03-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-03-24 | $21.05 | $21.45 | $21.00 | $21.00 | $21.00 | 3,549 |
| 2023-03-23 | $21.25 | $21.25 | $21.05 | $21.05 | $21.05 | 1,127 |
| 2023-03-22 | $21.45 | $21.45 | $21.15 | $21.15 | $21.15 | 2,200 |
| 2023-03-21 | $21.06 | $21.06 | $21.05 | $21.05 | $21.05 | 381 |
| 2023-03-20 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 4 |
| 2023-03-17 | $21.20 | $21.20 | $21.05 | $21.05 | $21.05 | 2,505 |
| 2023-03-16 | $21.45 | $21.45 | $21.05 | $21.05 | $21.05 | 763 |
| 2023-03-15 | $21.68 | $21.68 | $21.58 | $21.58 | $21.43 | 701 |
| 2023-03-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.64 | 0 |
| 2023-03-13 | $21.83 | $21.85 | $21.80 | $21.80 | $21.64 | 6,445 |
| 2023-03-10 | $21.98 | $21.98 | $21.82 | $21.82 | $21.66 | 1,600 |
| 2023-03-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2023-03-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2023-03-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2023-03-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2023-03-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2023-03-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2023-03-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2023-02-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2023-02-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2023-02-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 14 |
| 2023-02-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2023-02-22 | $21.80 | $21.80 | $21.75 | $21.75 | $21.59 | 493 |
| 2023-02-21 | $21.95 | $21.95 | $21.85 | $21.85 | $21.69 | 452 |
| 2023-02-17 | $21.80 | $21.80 | $21.80 | $21.80 | $21.64 | 35 |
| 2023-02-16 | $21.85 | $21.85 | $21.80 | $21.80 | $21.64 | 4,601 |
| 2023-02-15 | $21.89 | $22.00 | $21.89 | $22.00 | $21.84 | 250 |
| 2023-02-14 | $21.93 | $21.93 | $21.85 | $21.85 | $21.69 | 200 |
| 2023-02-13 | $21.88 | $22.00 | $21.88 | $22.00 | $21.84 | 1,000 |
| 2023-02-10 | $21.80 | $21.88 | $21.80 | $21.85 | $21.69 | 800 |
| 2023-02-09 | $21.85 | $21.85 | $21.70 | $21.70 | $21.54 | 200 |
| 2023-02-08 | $21.87 | $22.00 | $21.74 | $21.78 | $21.62 | 1,405 |
| 2023-02-07 | $21.66 | $22.00 | $21.66 | $22.00 | $21.84 | 820 |
| 2023-02-06 | $21.72 | $22.00 | $21.72 | $22.00 | $21.84 | 1,300 |
| 2023-02-03 | $21.68 | $21.68 | $21.67 | $21.67 | $21.51 | 449 |
| 2023-02-02 | $21.60 | $21.75 | $21.60 | $21.75 | $21.59 | 679 |
| 2023-02-01 | $21.68 | $21.68 | $21.67 | $21.67 | $21.51 | 580 |
| 2023-01-31 | $21.60 | $21.79 | $21.60 | $21.60 | $21.45 | 1,979 |
| 2023-01-30 | $22.00 | $22.00 | $21.60 | $21.60 | $21.45 | 1,000 |
| 2023-01-27 | $21.95 | $21.95 | $21.95 | $21.95 | $21.79 | 1,100 |
| 2023-01-26 | $21.95 | $21.95 | $21.80 | $21.80 | $21.64 | 682 |
| 2023-01-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.45 | 100 |
| 2023-01-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.45 | 654 |
| 2023-01-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.74 | 0 |
| 2023-01-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.74 | 857 |
| 2023-01-19 | $21.81 | $21.81 | $21.75 | $21.75 | $21.59 | 5,692 |
| 2023-01-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 4,550 |
| 2023-01-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2023-01-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 100 |
| 2023-01-12 | $22.00 | $22.28 | $22.00 | $22.28 | $22.12 | 300 |
| 2023-01-11 | $21.80 | $22.00 | $21.80 | $22.00 | $21.84 | 288 |
| 2023-01-10 | $22.15 | $22.30 | $21.80 | $21.80 | $21.64 | 775 |
| 2023-01-09 | $22.35 | $22.50 | $21.80 | $21.80 | $21.64 | 2,200 |
| 2023-01-06 | $21.80 | $21.80 | $21.80 | $21.80 | $21.64 | 65 |
| 2023-01-05 | $22.05 | $22.05 | $21.76 | $21.80 | $21.64 | 26,950 |
| 2023-01-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.34 | 150 |
| 2023-01-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.34 | 408 |
| 2022-12-30 | $22.50 | $22.50 | $22.05 | $22.05 | $21.89 | 237 |
| 2022-12-29 | $21.80 | $21.80 | $21.80 | $21.80 | $21.64 | 0 |
| 2022-12-28 | $22.20 | $22.40 | $21.80 | $21.80 | $21.64 | 576 |
| 2022-12-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.24 | 0 |
| 2022-12-23 | $22.10 | $22.40 | $22.00 | $22.40 | $22.24 | 4,915 |
| 2022-12-22 | $22.51 | $22.51 | $21.65 | $21.85 | $21.69 | 7,910 |
| 2022-12-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.84 | 0 |
| 2022-12-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.84 | 4 |
| 2022-12-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.84 | 0 |
| 2022-12-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.84 | 200 |
| 2022-12-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.84 | 0 |
| 2022-12-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-12-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 450 |
| 2022-12-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.25 | 100 |
| 2022-12-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-12-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-12-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-12-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-12-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 487 |
| 2022-12-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 70 |
| 2022-12-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 525 |
| 2022-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-11-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 300 |
| 2022-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 300 |
| 2022-11-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.65 | 0 |
| 2022-11-21 | $23.49 | $23.49 | $22.95 | $22.95 | $22.65 | 1,981 |
| 2022-11-18 | $23.49 | $23.49 | $23.49 | $23.49 | $23.18 | 294 |
| 2022-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-11-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-11-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 100 |
| 2022-11-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-11-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-11-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 100 |
| 2022-11-09 | $23.49 | $23.49 | $23.49 | $23.49 | $23.18 | 100 |
| 2022-11-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-11-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 3 |
| 2022-11-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-11-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 10 |
| 2022-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2022-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 566 |
| 2022-10-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.55 | 0 |
| 2022-10-27 | $22.85 | $22.85 | $22.85 | $22.85 | $22.55 | 484 |
| 2022-10-26 | $23.25 | $23.25 | $23.25 | $23.25 | $22.95 | 0 |
| 2022-10-25 | $23.25 | $23.25 | $23.25 | $23.25 | $22.95 | 653 |
| 2022-10-24 | $23.25 | $23.25 | $23.25 | $23.25 | $22.95 | 0 |
| 2022-10-21 | $23.25 | $23.25 | $23.25 | $23.25 | $22.95 | 5,140 |
| 2022-10-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 5 |
| 2022-10-19 | $23.25 | $23.25 | $23.00 | $23.00 | $22.70 | 1,413 |
| 2022-10-18 | $23.25 | $23.25 | $23.25 | $23.25 | $22.95 | 0 |
| 2022-10-17 | $23.25 | $23.25 | $23.25 | $23.25 | $22.95 | 318 |
| 2022-10-14 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-10-13 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 26 |
| 2022-10-12 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-10-11 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 6 |
| 2022-10-10 | $23.06 | $23.06 | $23.05 | $23.05 | $23.05 | 300 |
| 2022-10-07 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2022-10-06 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 24 |
| 2022-10-05 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2022-10-04 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2022-10-03 | $23.17 | $23.17 | $23.15 | $23.15 | $23.15 | 328 |
| 2022-09-30 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-09-29 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-09-28 | $23.25 | $23.25 | $23.05 | $23.05 | $23.05 | 2,040 |
| 2022-09-27 | $23.52 | $23.52 | $23.35 | $23.35 | $23.35 | 501 |
| 2022-09-26 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 200 |
| 2022-09-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 560 |
| 2022-09-22 | $24.75 | $24.75 | $24.00 | $24.00 | $24.00 | 399 |
| 2022-09-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 78 |
| 2022-09-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 3 |
| 2022-09-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 4 |
| 2022-09-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-09-15 | $24.70 | $24.80 | $24.25 | $24.25 | $24.25 | 5,643 |
| 2022-09-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.86 | 60 |
| 2022-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.86 | 0 |
| 2022-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.86 | 0 |
| 2022-09-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 8 |
| 2022-09-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-09-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-09-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 200 |
| 2022-09-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 300 |
| 2022-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-29 | $24.30 | $24.30 | $24.00 | $24.30 | $24.30 | 4,335 |
| 2022-08-26 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2022-08-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2022-08-24 | $24.56 | $24.56 | $24.30 | $24.30 | $24.30 | 4,335 |
| 2022-08-23 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 200 |
| 2022-08-22 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2022-08-19 | $25.02 | $25.02 | $24.37 | $24.55 | $24.55 | 6,763 |
| 2022-08-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 3 |
| 2022-08-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2022-08-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-08-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-08-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 2 |
| 2022-08-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-08-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 11 |
| 2022-08-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-08-08 | $26.07 | $26.50 | $25.50 | $26.00 | $26.00 | 2,910 |
| 2022-08-05 | $24.90 | $27.00 | $24.90 | $25.90 | $25.90 | 1,370 |
| 2022-08-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 600 |
| 2022-08-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 300 |
| 2022-08-02 | $22.79 | $24.49 | $22.79 | $24.00 | $24.00 | 5,305 |
| 2022-08-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-28 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 2,921 |
| 2022-07-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-07-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 100 |
| 2022-07-25 | $22.50 | $22.50 | $22.01 | $22.01 | $22.01 | 980 |
| 2022-07-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-07-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-07-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 5 |
| 2022-07-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-07-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-07-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-07-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-07-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-07-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 75 |
| 2022-07-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-07-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-07-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-07-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-07-05 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-07-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-06-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 164 |
| 2022-06-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 4 |
| 2022-06-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 67 |
| 2022-06-23 | $23.00 | $23.00 | $22.00 | $22.00 | $22.00 | 819 |
| 2022-06-22 | $22.05 | $22.05 | $22.00 | $22.00 | $22.00 | 400 |
| 2022-06-21 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 9 |
| 2022-06-17 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-06-16 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 10 |
| 2022-06-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 1 |
| 2022-06-14 | $22.30 | $22.30 | $22.30 | $22.30 | $22.16 | 0 |
| 2022-06-13 | $22.30 | $22.30 | $22.30 | $22.30 | $22.16 | 271 |
| 2022-06-10 | $22.30 | $22.30 | $22.30 | $22.30 | $22.16 | 0 |
| 2022-06-09 | $22.30 | $22.30 | $22.30 | $22.30 | $22.16 | 179 |
| 2022-06-08 | $21.95 | $21.95 | $21.95 | $21.95 | $21.82 | 0 |
| 2022-06-07 | $21.95 | $21.95 | $21.95 | $21.95 | $21.82 | 0 |
| 2022-06-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.82 | 113 |
| 2022-06-03 | $21.95 | $21.95 | $21.95 | $21.95 | $21.82 | 0 |
| 2022-06-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.82 | 296 |
| 2022-06-01 | $22.30 | $22.30 | $21.95 | $21.95 | $21.82 | 849 |
| 2022-05-31 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 0 |
| 2022-05-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 0 |
| 2022-05-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 0 |
| 2022-05-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 0 |
| 2022-05-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 17 |
| 2022-05-23 | $22.70 | $23.00 | $22.00 | $23.00 | $22.86 | 1,400 |
| 2022-05-20 | $22.40 | $22.40 | $22.40 | $22.40 | $22.26 | 300 |
| 2022-05-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.61 | 7 |
| 2022-05-18 | $22.40 | $22.75 | $22.40 | $22.75 | $22.61 | 800 |
| 2022-05-17 | $23.00 | $23.00 | $22.50 | $22.50 | $22.36 | 8,300 |
| 2022-05-16 | $22.60 | $22.60 | $22.40 | $22.51 | $22.37 | 3,394 |
| 2022-05-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.61 | 500 |
| 2022-05-12 | $22.70 | $22.75 | $22.70 | $22.75 | $22.61 | 4,910 |
| 2022-05-11 | $23.00 | $23.00 | $22.70 | $22.75 | $22.61 | 3,400 |
| 2022-05-10 | $23.30 | $23.30 | $23.20 | $23.20 | $23.06 | 4,197 |
| 2022-05-09 | $23.80 | $23.80 | $23.31 | $23.31 | $23.17 | 1,310 |
| 2022-05-06 | $23.95 | $23.95 | $23.95 | $23.95 | $23.80 | 0 |
| 2022-05-05 | $23.95 | $23.95 | $23.95 | $23.95 | $23.80 | 0 |
| 2022-05-04 | $23.95 | $23.95 | $23.95 | $23.95 | $23.80 | 0 |
| 2022-05-03 | $23.77 | $24.10 | $23.77 | $23.95 | $23.80 | 1,878 |
| 2022-05-02 | $23.95 | $23.95 | $23.95 | $23.95 | $23.80 | 0 |
| 2022-04-29 | $23.95 | $23.95 | $23.95 | $23.95 | $23.80 | 0 |
| 2022-04-28 | $23.95 | $23.95 | $23.95 | $23.95 | $23.80 | 0 |
| 2022-04-27 | $23.95 | $23.95 | $23.95 | $23.95 | $23.80 | 0 |
| 2022-04-26 | $23.95 | $23.95 | $23.95 | $23.95 | $23.80 | 0 |
| 2022-04-25 | $23.95 | $23.95 | $23.95 | $23.95 | $23.80 | 0 |
| 2022-04-22 | $23.65 | $23.95 | $23.65 | $23.95 | $23.80 | 458 |
| 2022-04-21 | $23.50 | $23.80 | $23.35 | $23.80 | $23.65 | 806 |
| 2022-04-20 | $23.81 | $23.81 | $23.40 | $23.40 | $23.26 | 1,557 |
| 2022-04-19 | $24.23 | $24.23 | $23.95 | $23.95 | $23.80 | 451 |
| 2022-04-18 | $24.10 | $24.10 | $23.95 | $23.95 | $23.80 | 7,100 |
| 2022-04-14 | $23.95 | $24.10 | $23.95 | $24.10 | $23.95 | 201 |
| 2022-04-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.80 | 50 |
| 2022-04-12 | $23.90 | $23.95 | $23.90 | $23.95 | $23.80 | 3,467 |
| 2022-04-11 | $24.25 | $24.25 | $23.90 | $23.90 | $23.75 | 2,530 |
| 2022-04-08 | $24.06 | $24.10 | $23.95 | $24.05 | $23.90 | 4,602 |
| 2022-04-07 | $24.60 | $24.60 | $24.60 | $24.60 | $24.45 | 0 |
| 2022-04-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.45 | 0 |
| 2022-04-05 | $24.60 | $24.60 | $24.60 | $24.60 | $24.45 | 300 |
| 2022-04-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.45 | 41 |
| 2022-04-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.45 | 150 |
| 2022-03-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.55 | 270 |
| 2022-03-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.35 | 0 |
| 2022-03-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.35 | 13 |
| 2022-03-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.35 | 400 |
| 2022-03-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.35 | 100 |
| 2022-03-24 | $24.60 | $24.70 | $24.60 | $24.70 | $24.55 | 582 |
| 2022-03-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.35 | 0 |
| 2022-03-22 | $24.45 | $24.50 | $24.35 | $24.45 | $24.30 | 355 |
| 2022-03-21 | $24.50 | $24.50 | $24.45 | $24.45 | $24.30 | 355 |
| 2022-03-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.60 | 103 |
| 2022-03-17 | $24.75 | $24.87 | $24.75 | $24.87 | $24.72 | 700 |
| 2022-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.85 | 250 |
| 2022-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 0 |
| 2022-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 200 |
| 2022-03-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.22 | 0 |
| 2022-03-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.22 | 0 |
| 2022-03-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.22 | 1 |
| 2022-03-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.22 | 0 |
| 2022-03-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.22 | 200 |
| 2022-03-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.22 | 0 |
| 2022-03-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.22 | 0 |
| 2022-03-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.22 | 81 |
| 2022-03-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.22 | 200 |
| 2022-02-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.22 | 0 |
| 2022-02-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.22 | 0 |
| 2022-02-24 | $24.60 | $24.60 | $24.50 | $24.50 | $24.22 | 2,005 |
| 2022-02-23 | $25.20 | $25.20 | $25.20 | $25.20 | $24.91 | 100 |
| 2022-02-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.96 | 0 |
| 2022-02-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.96 | 39 |
| 2022-02-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.96 | 377 |
| 2022-02-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.96 | 0 |
| 2022-02-15 | $25.14 | $25.25 | $25.14 | $25.25 | $24.96 | 400 |
| 2022-02-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.51 | 940 |
| 2022-02-11 | $24.60 | $24.60 | $24.60 | $24.60 | $24.31 | 600 |
| 2022-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 0 |
| 2022-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 0 |
| 2022-02-08 | $24.90 | $25.00 | $24.90 | $25.00 | $24.71 | 11,100 |
| 2022-02-07 | $24.65 | $24.70 | $24.65 | $24.70 | $24.41 | 385 |
| 2022-02-04 | $24.55 | $24.55 | $24.55 | $24.55 | $24.27 | 0 |
| 2022-02-03 | $24.55 | $24.55 | $24.55 | $24.55 | $24.27 | 0 |
| 2022-02-02 | $24.60 | $24.60 | $24.55 | $24.55 | $24.27 | 2,300 |
| 2022-02-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.31 | 2,600 |
| 2022-01-31 | $24.55 | $24.55 | $24.55 | $24.55 | $24.27 | 0 |
| 2022-01-28 | $24.57 | $24.73 | $24.55 | $24.55 | $24.27 | 2,100 |
| 2022-01-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.56 | 0 |
| 2022-01-26 | $24.85 | $24.85 | $24.85 | $24.85 | $24.56 | 0 |
| 2022-01-25 | $25.00 | $25.00 | $24.85 | $24.85 | $24.56 | 3,009 |
| 2022-01-24 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 1,000 |
| 2022-01-21 | $24.81 | $24.81 | $24.80 | $24.80 | $24.51 | 2,241 |
| 2022-01-20 | $25.50 | $25.70 | $24.82 | $24.82 | $24.53 | 3,280 |
| 2022-01-19 | $25.50 | $25.50 | $25.30 | $25.30 | $25.01 | 1,016 |
| 2022-01-18 | $26.25 | $26.25 | $26.25 | $26.25 | $25.95 | 153 |
| 2022-01-14 | $26.25 | $26.25 | $26.25 | $26.25 | $25.95 | 0 |
| 2022-01-13 | $26.25 | $26.25 | $26.25 | $26.25 | $25.95 | 153 |
| 2022-01-12 | $25.20 | $25.20 | $25.20 | $25.20 | $24.91 | 180 |
| 2022-01-11 | $25.20 | $25.20 | $25.20 | $25.20 | $24.91 | 0 |
| 2022-01-10 | $24.75 | $25.20 | $24.75 | $25.20 | $24.91 | 560 |
| 2022-01-07 | $26.25 | $26.25 | $25.38 | $25.38 | $25.08 | 714 |
| 2022-01-06 | $25.55 | $25.55 | $25.55 | $25.55 | $25.25 | 0 |
| 2022-01-05 | $25.55 | $25.55 | $25.55 | $25.55 | $25.25 | 0 |
| 2022-01-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.25 | 55 |
| 2022-01-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.25 | 6 |
| 2021-12-31 | $25.00 | $25.55 | $25.00 | $25.55 | $25.25 | 725 |
| 2021-12-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.51 | 181 |
| 2021-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 10 |
| 2021-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 101 |
| 2021-12-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.22 | 0 |
| 2021-12-23 | $24.00 | $24.50 | $24.00 | $24.50 | $24.22 | 1,097 |
| 2021-12-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.62 | 113 |
| 2021-12-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 79 |
| 2021-12-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 514 |
| 2021-12-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 0 |
| 2021-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 0 |
| 2021-12-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 0 |
| 2021-12-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.60 | 0 |
| 2021-12-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.60 | 131 |
| 2021-12-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.60 | 0 |
| 2021-12-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.60 | 0 |
| 2021-12-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.60 | 0 |
| 2021-12-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.60 | 0 |
| 2021-12-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.60 | 60 |
| 2021-12-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.60 | 0 |
| 2021-12-02 | $24.00 | $24.00 | $23.83 | $24.00 | $23.60 | 400 |
| 2021-12-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.60 | 100 |
| 2021-11-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.60 | 0 |
| 2021-11-29 | $23.75 | $24.00 | $23.75 | $24.00 | $23.60 | 650 |
| 2021-11-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.60 | 205 |
| 2021-11-24 | $24.73 | $24.73 | $24.73 | $24.73 | $24.32 | 120 |
| 2021-11-23 | $24.73 | $24.73 | $24.73 | $24.73 | $24.32 | 0 |
| 2021-11-22 | $24.73 | $24.73 | $24.73 | $24.73 | $24.32 | 0 |
| 2021-11-19 | $24.73 | $24.73 | $24.73 | $24.73 | $24.32 | 0 |
| 2021-11-18 | $24.73 | $24.73 | $24.73 | $24.73 | $24.32 | 673 |
| 2021-11-17 | $24.00 | $24.01 | $24.00 | $24.01 | $23.61 | 321 |
| 2021-11-16 | $23.75 | $23.75 | $23.50 | $23.50 | $23.11 | 299 |
| 2021-11-15 | $24.73 | $24.73 | $24.73 | $24.73 | $24.32 | 0 |
| 2021-11-12 | $24.49 | $24.73 | $24.49 | $24.73 | $24.32 | 300 |
| 2021-11-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.35 | 20 |
| 2021-11-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.35 | 400 |
| 2021-11-09 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 0 |
| 2021-11-08 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 15 |
| 2021-11-05 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 0 |
| 2021-11-04 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 1 |
| 2021-11-03 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 396 |
| 2021-11-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.11 | 2,099 |
| 2021-11-01 | $22.90 | $24.00 | $22.90 | $24.00 | $23.60 | 2,000 |
| 2021-10-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.12 | 100 |
| 2021-10-28 | $23.00 | $23.00 | $22.28 | $22.45 | $22.07 | 7,709 |
| 2021-10-27 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 100 |
| 2021-10-26 | $22.95 | $22.95 | $22.95 | $22.95 | $22.57 | 60 |
| 2021-10-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.57 | 200 |
| 2021-10-22 | $22.69 | $22.90 | $22.69 | $22.75 | $22.37 | 3,064 |
| 2021-10-21 | $22.49 | $22.49 | $22.49 | $22.49 | $22.11 | 100 |
| 2021-10-20 | $22.42 | $22.42 | $22.42 | $22.42 | $22.04 | 49 |
| 2021-10-19 | $22.49 | $22.49 | $22.42 | $22.42 | $22.04 | 329 |
| 2021-10-18 | $22.31 | $22.43 | $22.31 | $22.31 | $21.94 | 1,194 |
| 2021-10-15 | $22.31 | $22.31 | $22.31 | $22.31 | $21.94 | 200 |
| 2021-10-14 | $22.45 | $22.45 | $22.45 | $22.45 | $22.07 | 0 |
| 2021-10-13 | $22.43 | $22.49 | $22.28 | $22.45 | $22.07 | 4,300 |
| 2021-10-12 | $22.50 | $22.50 | $22.27 | $22.27 | $21.90 | 3,060 |
| 2021-10-11 | $22.65 | $22.65 | $22.65 | $22.65 | $22.27 | 0 |
| 2021-10-08 | $22.65 | $22.65 | $22.65 | $22.65 | $22.27 | 1 |
| 2021-10-07 | $22.65 | $22.65 | $22.65 | $22.65 | $22.27 | 85 |
| 2021-10-06 | $22.75 | $22.75 | $22.65 | $22.65 | $22.27 | 521 |
| 2021-10-05 | $22.61 | $22.61 | $22.61 | $22.61 | $22.24 | 0 |
| 2021-10-04 | $22.61 | $22.61 | $22.61 | $22.61 | $22.24 | 84 |
| 2021-10-01 | $22.61 | $22.61 | $22.61 | $22.61 | $22.24 | 0 |
| 2021-09-30 | $22.61 | $22.61 | $22.61 | $22.61 | $22.24 | 0 |
| 2021-09-29 | $22.50 | $22.61 | $22.36 | $22.61 | $22.24 | 1,730 |
| 2021-09-28 | $22.60 | $22.60 | $22.50 | $22.50 | $22.12 | 1,023 |
| 2021-09-27 | $22.90 | $22.90 | $22.70 | $22.70 | $22.32 | 626 |
| 2021-09-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.62 | 0 |
| 2021-09-23 | $23.55 | $23.80 | $23.00 | $23.00 | $22.62 | 10,664 |
| 2021-09-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.40 | 142 |
| 2021-09-21 | $23.30 | $23.30 | $23.30 | $23.30 | $22.91 | 20 |
| 2021-09-20 | $23.30 | $23.30 | $23.30 | $23.30 | $22.91 | 0 |
| 2021-09-17 | $23.30 | $23.30 | $23.30 | $23.30 | $22.91 | 140 |
| 2021-09-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.11 | 0 |
| 2021-09-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.11 | 0 |
| 2021-09-14 | $23.50 | $23.50 | $23.50 | $23.50 | $22.98 | 0 |
| 2021-09-13 | $23.50 | $23.50 | $23.50 | $23.50 | $22.98 | 0 |
| 2021-09-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.98 | 0 |
| 2021-09-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.98 | 220 |
| 2021-09-08 | $23.08 | $23.08 | $23.08 | $23.08 | $22.57 | 41 |
| 2021-09-07 | $23.08 | $23.08 | $23.08 | $23.08 | $22.57 | 0 |
| 2021-09-03 | $23.08 | $23.08 | $23.08 | $23.08 | $22.57 | 0 |
| 2021-09-02 | $23.08 | $23.08 | $23.08 | $23.08 | $22.57 | 0 |
| 2021-09-01 | $23.08 | $23.08 | $23.08 | $23.08 | $22.57 | 100 |
| 2021-08-31 | $23.08 | $23.08 | $23.08 | $23.08 | $22.57 | 0 |
| 2021-08-30 | $23.08 | $23.08 | $23.08 | $23.08 | $22.57 | 0 |
| 2021-08-27 | $23.08 | $23.08 | $23.08 | $23.08 | $22.57 | 0 |
| 2021-08-26 | $23.08 | $23.08 | $23.08 | $23.08 | $22.57 | 405 |
| 2021-08-25 | $23.20 | $23.20 | $23.18 | $23.18 | $22.67 | 606 |
| 2021-08-24 | $23.25 | $23.25 | $23.25 | $23.25 | $22.74 | 0 |
| 2021-08-23 | $23.25 | $23.25 | $23.25 | $23.25 | $22.74 | 0 |
| 2021-08-20 | $23.30 | $23.55 | $23.10 | $23.25 | $22.74 | 1,614 |
| 2021-08-19 | $23.32 | $23.38 | $23.25 | $23.38 | $22.86 | 2,189 |
| 2021-08-18 | $23.30 | $23.30 | $23.30 | $23.30 | $22.79 | 0 |
| 2021-08-17 | $23.33 | $23.33 | $23.30 | $23.30 | $22.79 | 1,299 |
| 2021-08-16 | $23.40 | $23.40 | $23.30 | $23.30 | $22.79 | 1,300 |
| 2021-08-13 | $23.30 | $23.30 | $23.30 | $23.30 | $22.79 | 0 |
| 2021-08-12 | $23.30 | $23.30 | $23.30 | $23.30 | $22.79 | 200 |
| 2021-08-11 | $23.30 | $23.30 | $23.30 | $23.30 | $22.79 | 0 |
| 2021-08-10 | $23.30 | $23.30 | $23.30 | $23.30 | $22.79 | 430 |
| 2021-08-09 | $23.25 | $23.25 | $23.25 | $23.25 | $22.74 | 3 |
| 2021-08-06 | $23.25 | $23.25 | $23.25 | $23.25 | $22.74 | 1,000 |
| 2021-08-05 | $23.28 | $23.30 | $23.28 | $23.30 | $22.79 | 200 |
| 2021-08-04 | $23.05 | $23.05 | $23.05 | $23.05 | $22.54 | 1 |
| 2021-08-03 | $23.00 | $23.05 | $23.00 | $23.05 | $22.54 | 300 |
| 2021-08-02 | $23.00 | $23.00 | $22.50 | $23.00 | $22.50 | 3,034 |
| 2021-07-30 | $23.25 | $23.25 | $23.25 | $23.25 | $22.74 | 100 |
| 2021-07-29 | $23.25 | $23.25 | $23.25 | $23.25 | $22.74 | 104 |
| 2021-07-28 | $23.25 | $23.25 | $23.25 | $23.25 | $22.74 | 0 |
| 2021-07-27 | $23.25 | $23.25 | $23.25 | $23.25 | $22.74 | 104 |
| 2021-07-26 | $23.06 | $24.73 | $23.06 | $24.73 | $24.19 | 400 |
| 2021-07-23 | $23.00 | $23.05 | $23.00 | $23.05 | $22.54 | 600 |
| 2021-07-22 | $22.85 | $23.04 | $22.85 | $23.00 | $22.50 | 1,763 |
| 2021-07-21 | $22.10 | $22.10 | $22.10 | $22.10 | $21.62 | 0 |
| 2021-07-20 | $22.10 | $22.10 | $22.10 | $22.10 | $21.62 | 0 |
| 2021-07-19 | $22.80 | $22.80 | $22.10 | $22.10 | $21.62 | 800 |
| 2021-07-16 | $22.80 | $22.80 | $22.80 | $22.80 | $22.30 | 143 |
| 2021-07-15 | $22.80 | $22.80 | $22.80 | $22.80 | $22.30 | 0 |
| 2021-07-14 | $22.80 | $22.80 | $22.80 | $22.80 | $22.30 | 100 |
| 2021-07-13 | $22.62 | $22.62 | $22.62 | $22.62 | $22.12 | 0 |
| 2021-07-12 | $22.62 | $22.62 | $22.62 | $22.62 | $22.12 | 0 |
| 2021-07-09 | $22.75 | $22.75 | $22.62 | $22.62 | $22.12 | 400 |
| 2021-07-08 | $22.55 | $22.55 | $22.01 | $22.01 | $21.53 | 350 |
| 2021-07-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 130 |
| 2021-07-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.01 | 300 |
| 2021-07-02 | $22.85 | $22.85 | $22.85 | $22.85 | $22.35 | 7 |
| 2021-07-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.35 | 13 |
| 2021-06-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.35 | 0 |
| 2021-06-29 | $22.85 | $22.85 | $22.85 | $22.85 | $22.35 | 4 |
| 2021-06-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.35 | 4 |
| 2021-06-25 | $22.85 | $22.85 | $22.85 | $22.85 | $22.35 | 0 |
| 2021-06-24 | $22.85 | $22.85 | $22.85 | $22.85 | $22.35 | 0 |
| 2021-06-23 | $21.99 | $22.85 | $21.99 | $22.85 | $22.35 | 1,155 |
| 2021-06-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.51 | 151 |
| 2021-06-21 | $21.99 | $21.99 | $21.99 | $21.99 | $21.51 | 2,000 |
| 2021-06-18 | $21.99 | $21.99 | $21.99 | $21.99 | $21.51 | 568 |
| 2021-06-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 0 |
| 2021-06-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 0 |
| 2021-06-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 5 |
| 2021-06-14 | $22.05 | $22.05 | $22.00 | $22.00 | $21.40 | 290 |
| 2021-06-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 340 |
| 2021-06-10 | $22.00 | $22.00 | $21.95 | $21.95 | $21.35 | 225 |
| 2021-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 0 |
| 2021-06-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 0 |
| 2021-06-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 100 |
| 2021-06-04 | $21.55 | $21.55 | $21.55 | $21.55 | $20.96 | 0 |
| 2021-06-03 | $21.55 | $21.55 | $21.55 | $21.55 | $20.96 | 0 |
| 2021-06-02 | $21.90 | $21.90 | $21.55 | $21.55 | $20.96 | 3,100 |
| 2021-06-01 | $21.92 | $21.92 | $21.92 | $21.92 | $21.32 | 0 |
| 2021-05-28 | $21.92 | $21.92 | $21.92 | $21.92 | $21.32 | 0 |
| 2021-05-27 | $21.92 | $21.92 | $21.92 | $21.92 | $21.32 | 0 |
| 2021-05-26 | $21.92 | $21.92 | $21.92 | $21.92 | $21.32 | 0 |
| 2021-05-25 | $21.92 | $21.92 | $21.92 | $21.92 | $21.32 | 0 |
| 2021-05-24 | $21.92 | $21.92 | $21.92 | $21.92 | $21.32 | 0 |
| 2021-05-21 | $21.92 | $22.29 | $21.92 | $21.92 | $21.32 | 527 |
| 2021-05-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 0 |
| 2021-05-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 0 |
| 2021-05-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 0 |
| 2021-05-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 0 |
| 2021-05-14 | $21.90 | $22.00 | $21.90 | $22.00 | $21.40 | 2,957 |
| 2021-05-13 | $21.62 | $21.62 | $21.62 | $21.62 | $21.03 | 21 |
| 2021-05-12 | $21.62 | $21.62 | $21.62 | $21.62 | $21.03 | 60 |
| 2021-05-11 | $22.04 | $22.04 | $21.62 | $21.62 | $21.03 | 510 |
| 2021-05-10 | $21.85 | $21.85 | $21.85 | $21.85 | $21.25 | 0 |
| 2021-05-07 | $22.50 | $22.50 | $21.85 | $21.85 | $21.25 | 900 |
| 2021-05-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 2,000 |
| 2021-05-05 | $21.90 | $22.00 | $21.90 | $22.00 | $21.40 | 200 |
| 2021-05-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 7,951 |
| 2021-05-03 | $21.94 | $22.00 | $21.94 | $22.00 | $21.40 | 5,204 |
| 2021-04-30 | $21.94 | $21.94 | $21.94 | $21.94 | $21.34 | 500 |
| 2021-04-29 | $21.46 | $21.46 | $21.46 | $21.46 | $20.87 | 0 |
| 2021-04-28 | $21.46 | $21.46 | $21.46 | $21.46 | $20.87 | 0 |
| 2021-04-27 | $21.46 | $21.46 | $21.46 | $21.46 | $20.87 | 0 |
| 2021-04-26 | $21.46 | $21.46 | $21.46 | $21.46 | $20.87 | 1 |
| 2021-04-23 | $21.46 | $21.46 | $21.46 | $21.46 | $20.87 | 0 |
| 2021-04-22 | $21.46 | $21.46 | $21.46 | $21.46 | $20.87 | 0 |
| 2021-04-21 | $21.60 | $21.60 | $21.46 | $21.46 | $20.87 | 600 |
| 2021-04-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.42 | 42 |
| 2021-04-19 | $21.30 | $21.30 | $19.80 | $21.00 | $20.42 | 7,887 |
| 2021-04-16 | $21.35 | $21.35 | $21.30 | $21.30 | $20.72 | 11,071 |
| 2021-04-15 | $21.40 | $21.40 | $21.30 | $21.30 | $20.72 | 1,250 |
| 2021-04-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.01 | 0 |
| 2021-04-13 | $21.60 | $21.60 | $21.60 | $21.60 | $21.01 | 0 |
| 2021-04-12 | $21.60 | $21.60 | $21.60 | $21.60 | $21.01 | 200 |
| 2021-04-09 | $21.50 | $21.50 | $21.50 | $21.50 | $20.91 | 0 |
| 2021-04-08 | $21.50 | $21.50 | $21.50 | $21.50 | $20.91 | 0 |
| 2021-04-07 | $21.50 | $21.50 | $21.50 | $21.50 | $20.91 | 2,126 |
| 2021-04-06 | $21.65 | $21.65 | $21.54 | $21.57 | $20.98 | 598 |
| 2021-04-05 | $21.97 | $21.97 | $21.97 | $21.97 | $21.37 | 0 |
| 2021-04-01 | $21.97 | $21.97 | $21.97 | $21.97 | $21.37 | 115 |
| 2021-03-31 | $21.50 | $21.50 | $21.50 | $21.50 | $20.91 | 0 |
| 2021-03-30 | $21.80 | $21.80 | $21.50 | $21.50 | $20.91 | 550 |
| 2021-03-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.15 | 123 |
| 2021-03-26 | $21.36 | $21.36 | $21.36 | $21.36 | $20.77 | 0 |
| 2021-03-25 | $21.36 | $21.36 | $21.36 | $21.36 | $20.77 | 7 |
| 2021-03-24 | $21.55 | $21.75 | $21.25 | $21.36 | $20.77 | 1,415 |
| 2021-03-23 | $22.50 | $22.85 | $22.50 | $22.50 | $21.88 | 4,097 |
| 2021-03-22 | $21.05 | $21.05 | $21.05 | $21.05 | $20.47 | 115 |
| 2021-03-19 | $20.55 | $20.55 | $20.55 | $20.55 | $19.99 | 0 |
| 2021-03-18 | $20.55 | $20.55 | $20.55 | $20.55 | $19.99 | 0 |
| 2021-03-17 | $21.25 | $21.25 | $20.55 | $20.55 | $19.99 | 1,335 |
| 2021-03-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.42 | 104 |
| 2021-03-15 | $20.70 | $20.99 | $20.70 | $20.99 | $20.41 | 200 |
| 2021-03-12 | $20.70 | $20.70 | $20.70 | $20.70 | $20.01 | 0 |
| 2021-03-11 | $20.50 | $20.70 | $20.50 | $20.70 | $20.01 | 1,000 |
| 2021-03-10 | $21.00 | $21.00 | $20.41 | $20.41 | $19.73 | 620 |
| 2021-03-09 | $21.50 | $21.50 | $21.50 | $21.50 | $20.79 | 1,148 |
| 2021-03-08 | $20.50 | $20.50 | $20.50 | $20.50 | $19.82 | 247 |
| 2021-03-05 | $20.50 | $20.50 | $20.50 | $20.50 | $19.82 | 0 |
| 2021-03-04 | $20.10 | $20.50 | $20.10 | $20.50 | $19.82 | 663 |
| 2021-03-03 | $20.11 | $20.11 | $20.10 | $20.10 | $19.43 | 200 |
| 2021-03-02 | $20.10 | $20.10 | $20.10 | $20.10 | $19.43 | 1,000 |
| 2021-03-01 | $20.30 | $20.50 | $20.30 | $20.30 | $19.63 | 1,662 |
| 2021-02-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.34 | 1,250 |
| 2021-02-25 | $20.25 | $20.25 | $20.00 | $20.10 | $19.43 | 3,592 |
| 2021-02-24 | $19.95 | $20.10 | $19.95 | $20.10 | $19.43 | 3,592 |
| 2021-02-23 | $19.70 | $19.95 | $19.70 | $19.95 | $19.29 | 400 |
| 2021-02-22 | $19.61 | $19.61 | $19.61 | $19.61 | $18.96 | 4,500 |
| 2021-02-19 | $19.61 | $19.61 | $19.61 | $19.61 | $18.96 | 0 |
| 2021-02-18 | $19.70 | $19.70 | $19.70 | $19.70 | $19.05 | 105 |
| 2021-02-17 | $19.70 | $19.70 | $19.70 | $19.70 | $19.05 | 105 |
| 2021-02-16 | $19.70 | $19.70 | $19.70 | $19.70 | $19.05 | 200 |
| 2021-02-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.09 | 287 |
| 2021-02-11 | $19.70 | $19.75 | $19.70 | $19.70 | $19.05 | 1,363 |
| 2021-02-10 | $19.62 | $19.62 | $19.62 | $19.62 | $18.97 | 337 |
| 2021-02-09 | $19.65 | $19.70 | $19.62 | $19.62 | $18.97 | 337 |
| 2021-02-08 | $19.75 | $19.75 | $19.65 | $19.65 | $19.00 | 200 |
| 2021-02-05 | $19.50 | $19.50 | $19.35 | $19.40 | $18.76 | 5,000 |
| 2021-02-04 | $19.75 | $19.75 | $19.37 | $19.41 | $18.77 | 2,500 |
| 2021-02-03 | $20.00 | $20.00 | $19.25 | $19.25 | $18.61 | 3,092 |
| 2021-02-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.34 | 361 |
| 2021-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.34 | 0 |
| 2021-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $19.34 | 361 |
| 2021-01-28 | $20.00 | $20.20 | $19.80 | $19.80 | $19.14 | 2,747 |
| 2021-01-27 | $19.00 | $20.25 | $19.00 | $20.25 | $19.58 | 2,300 |
| 2021-01-26 | $18.66 | $18.66 | $18.66 | $18.66 | $18.04 | 270 |
| 2021-01-25 | $19.00 | $19.00 | $18.65 | $18.65 | $18.03 | 2,400 |
| 2021-01-22 | $18.65 | $18.65 | $18.65 | $18.65 | $18.03 | 5,000 |
| 2021-01-21 | $18.50 | $19.00 | $18.50 | $19.00 | $18.37 | 3,522 |
| 2021-01-20 | $18.50 | $18.50 | $18.50 | $18.50 | $17.89 | 0 |
| 2021-01-19 | $18.50 | $18.50 | $18.50 | $18.50 | $17.89 | 6 |
| 2021-01-15 | $18.50 | $18.50 | $18.50 | $18.50 | $17.89 | 1,530 |
| 2021-01-14 | $18.60 | $18.60 | $18.60 | $18.60 | $17.98 | 500 |
| 2021-01-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.89 | 1,010 |
| 2021-01-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.89 | 500 |
| 2021-01-11 | $18.50 | $18.95 | $18.50 | $18.95 | $18.32 | 1,480 |
| 2021-01-08 | $18.50 | $18.50 | $18.45 | $18.50 | $17.89 | 7,059 |
| 2021-01-07 | $18.31 | $18.31 | $18.31 | $18.31 | $17.70 | 490 |
| 2021-01-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.89 | 1,213 |
| 2021-01-05 | $18.45 | $18.50 | $18.45 | $18.45 | $17.84 | 600 |
| 2021-01-04 | $18.30 | $18.30 | $18.30 | $18.30 | $17.69 | 497 |
| 2020-12-31 | $18.49 | $18.49 | $18.49 | $18.49 | $17.88 | 0 |
| 2020-12-30 | $18.49 | $18.49 | $18.49 | $18.49 | $17.88 | 0 |
| 2020-12-29 | $18.49 | $18.49 | $18.49 | $18.49 | $17.88 | 1,000 |
| 2020-12-28 | $18.49 | $18.49 | $18.49 | $18.49 | $17.88 | 341 |
| 2020-12-24 | $18.49 | $18.49 | $18.31 | $18.49 | $17.88 | 825 |
| 2020-12-23 | $18.50 | $18.95 | $18.32 | $18.32 | $17.71 | 4,687 |
| 2020-12-22 | $18.35 | $18.35 | $18.35 | $18.35 | $17.74 | 1,000 |
| 2020-12-21 | $18.30 | $18.30 | $18.30 | $18.30 | $17.69 | 442 |
| 2020-12-18 | $18.25 | $18.25 | $18.25 | $18.25 | $17.64 | 40 |
| 2020-12-17 | $18.25 | $18.25 | $18.25 | $18.25 | $17.64 | 0 |
| 2020-12-16 | $18.25 | $18.25 | $18.25 | $18.25 | $17.64 | 2,500 |
| 2020-12-15 | $18.25 | $18.25 | $18.25 | $18.25 | $17.64 | 0 |
| 2020-12-14 | $18.25 | $18.25 | $18.25 | $18.25 | $17.53 | 2,500 |
| 2020-12-11 | $17.85 | $17.85 | $17.85 | $17.85 | $17.15 | 510 |
| 2020-12-10 | $17.85 | $17.85 | $17.85 | $17.85 | $17.15 | 1,000 |
| 2020-12-09 | $17.85 | $17.85 | $17.85 | $17.85 | $17.15 | 0 |
| 2020-12-08 | $17.85 | $17.85 | $17.85 | $17.85 | $17.15 | 1,000 |
| 2020-12-07 | $17.95 | $17.95 | $17.85 | $17.85 | $17.15 | 1,800 |
| 2020-12-04 | $18.10 | $18.10 | $17.85 | $17.85 | $17.15 | 200 |
| 2020-12-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.77 | 0 |
| 2020-12-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.77 | 0 |
| 2020-12-01 | $18.25 | $18.50 | $18.25 | $18.50 | $17.77 | 420 |
| 2020-11-30 | $18.25 | $18.25 | $18.25 | $18.25 | $17.53 | 100 |
| 2020-11-27 | $18.10 | $18.10 | $18.10 | $18.10 | $17.39 | 0 |
| 2020-11-25 | $18.10 | $18.10 | $18.10 | $18.10 | $17.39 | 0 |
| 2020-11-24 | $18.10 | $18.10 | $18.10 | $18.10 | $17.39 | 0 |
| 2020-11-23 | $18.11 | $18.25 | $17.80 | $18.10 | $17.39 | 46,070 |
| 2020-11-20 | $18.11 | $18.50 | $18.11 | $18.50 | $17.77 | 10,300 |
| 2020-11-19 | $18.25 | $18.25 | $18.25 | $18.25 | $17.53 | 0 |
| 2020-11-18 | $18.25 | $18.25 | $18.25 | $18.25 | $17.53 | 500 |
| 2020-11-17 | $18.50 | $18.50 | $18.11 | $18.11 | $17.40 | 4,807 |
| 2020-11-16 | $18.50 | $18.50 | $18.50 | $18.50 | $17.77 | 3 |
| 2020-11-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.77 | 300 |
| 2020-11-12 | $17.99 | $18.02 | $17.99 | $18.02 | $17.31 | 1,000 |
| 2020-11-11 | $17.50 | $17.50 | $17.50 | $17.50 | $16.81 | 0 |
| 2020-11-10 | $18.00 | $18.00 | $17.50 | $17.50 | $16.81 | 3,060 |
| 2020-11-09 | $19.00 | $19.00 | $18.00 | $18.00 | $17.29 | 839 |
| 2020-11-06 | $17.45 | $17.45 | $17.45 | $17.45 | $16.76 | 0 |
| 2020-11-05 | $17.45 | $17.45 | $17.45 | $17.45 | $16.76 | 0 |
| 2020-11-04 | $17.75 | $19.00 | $17.45 | $17.45 | $16.76 | 3,200 |
| 2020-11-03 | $17.60 | $17.60 | $17.30 | $17.32 | $16.64 | 3,200 |
| 2020-11-02 | $17.85 | $18.00 | $17.80 | $17.80 | $17.10 | 600 |
| 2020-10-30 | $17.70 | $17.70 | $17.70 | $17.70 | $17.00 | 100 |
| 2020-10-29 | $17.81 | $17.81 | $17.07 | $17.70 | $17.00 | 3,671 |
| 2020-10-28 | $17.81 | $17.81 | $17.81 | $17.81 | $17.11 | 0 |
| 2020-10-27 | $17.81 | $17.81 | $17.81 | $17.81 | $17.11 | 1,668 |
| 2020-10-26 | $18.05 | $18.05 | $18.00 | $18.03 | $17.32 | 6,718 |
| 2020-10-23 | $18.06 | $18.06 | $18.06 | $18.06 | $17.35 | 183 |
| 2020-10-22 | $18.01 | $18.70 | $18.01 | $18.50 | $17.77 | 600 |
| 2020-10-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.05 | 100 |
| 2020-10-20 | $18.01 | $18.01 | $18.01 | $18.01 | $17.30 | 300 |
| 2020-10-19 | $17.75 | $17.75 | $17.75 | $17.75 | $17.05 | 0 |
| 2020-10-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.05 | 906 |
| 2020-10-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.05 | 816 |
| 2020-10-14 | $18.25 | $18.25 | $17.75 | $17.75 | $17.05 | 410 |
| 2020-10-13 | $17.30 | $17.30 | $17.30 | $17.30 | $16.62 | 0 |
| 2020-10-12 | $17.30 | $17.30 | $17.30 | $17.30 | $16.62 | 0 |
| 2020-10-09 | $17.30 | $17.30 | $17.30 | $17.30 | $16.62 | 0 |
| 2020-10-08 | $17.30 | $17.30 | $17.30 | $17.30 | $16.62 | 0 |
| 2020-10-07 | $17.30 | $17.30 | $17.30 | $17.30 | $16.62 | 0 |
| 2020-10-06 | $17.30 | $17.30 | $17.30 | $17.30 | $16.62 | 0 |
| 2020-10-05 | $17.30 | $17.30 | $17.30 | $17.30 | $16.62 | 2,000 |
| 2020-10-02 | $17.35 | $17.35 | $17.35 | $17.35 | $16.67 | 0 |
| 2020-10-01 | $17.13 | $17.35 | $17.13 | $17.35 | $16.67 | 1,861 |
| 2020-09-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.33 | 0 |
| 2020-09-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.33 | 0 |
| 2020-09-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.33 | 0 |
| 2020-09-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.33 | 0 |
| 2020-09-24 | $17.25 | $17.25 | $17.00 | $17.00 | $16.33 | 801 |
| 2020-09-23 | $17.30 | $17.30 | $17.30 | $17.30 | $16.62 | 0 |
| 2020-09-22 | $17.35 | $17.35 | $17.30 | $17.30 | $16.62 | 912 |
| 2020-09-21 | $17.25 | $17.25 | $17.25 | $17.25 | $16.57 | 0 |
| 2020-09-18 | $17.35 | $17.35 | $17.25 | $17.25 | $16.57 | 200 |
| 2020-09-17 | $17.25 | $17.25 | $17.25 | $17.25 | $16.57 | 0 |
| 2020-09-16 | $17.25 | $17.25 | $17.25 | $17.25 | $16.57 | 2 |
| 2020-09-15 | $17.25 | $17.25 | $17.25 | $17.25 | $16.57 | 0 |
| 2020-09-14 | $17.25 | $17.25 | $17.25 | $17.25 | $16.57 | 5 |
| 2020-09-11 | $17.25 | $17.25 | $17.25 | $17.25 | $16.46 | 274 |
| 2020-09-10 | $17.35 | $17.35 | $17.18 | $17.18 | $16.38 | 220 |
| 2020-09-09 | $17.25 | $17.25 | $17.25 | $17.25 | $16.46 | 0 |
| 2020-09-08 | $17.25 | $17.25 | $17.25 | $17.25 | $16.46 | 15 |
| 2020-09-04 | $17.25 | $17.25 | $17.25 | $17.25 | $16.46 | 400 |
| 2020-09-03 | $17.35 | $17.35 | $17.25 | $17.25 | $16.46 | 310 |
| 2020-09-02 | $17.05 | $17.40 | $16.83 | $17.40 | $16.60 | 3,100 |
| 2020-09-01 | $17.50 | $17.50 | $17.30 | $17.30 | $16.50 | 200 |
| 2020-08-31 | $17.30 | $17.30 | $17.30 | $17.30 | $16.50 | 0 |
| 2020-08-28 | $17.30 | $17.30 | $17.30 | $17.30 | $16.50 | 0 |
| 2020-08-27 | $17.40 | $17.40 | $17.30 | $17.30 | $16.50 | 1,332 |
| 2020-08-26 | $17.70 | $17.70 | $17.40 | $17.40 | $16.60 | 200 |
| 2020-08-25 | $17.50 | $17.50 | $17.50 | $17.50 | $16.69 | 446 |
| 2020-08-24 | $17.70 | $17.70 | $17.50 | $17.50 | $16.69 | 1,880 |
| 2020-08-21 | $17.70 | $17.70 | $17.70 | $17.70 | $16.89 | 66 |
| 2020-08-20 | $17.70 | $17.70 | $17.70 | $17.70 | $16.89 | 0 |
| 2020-08-19 | $17.65 | $17.70 | $17.65 | $17.70 | $16.89 | 2,284 |
| 2020-08-18 | $17.56 | $17.70 | $17.56 | $17.56 | $16.75 | 548 |
| 2020-08-17 | $17.80 | $17.80 | $17.80 | $17.80 | $16.98 | 300 |
| 2020-08-14 | $18.00 | $18.00 | $17.50 | $17.50 | $16.69 | 5,060 |
| 2020-08-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 0 |
| 2020-08-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 0 |
| 2020-08-11 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 0 |
| 2020-08-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 133 |
| 2020-08-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 40 |
| 2020-08-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 0 |
| 2020-08-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 0 |
| 2020-08-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 0 |
| 2020-08-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 721 |
| 2020-07-31 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 0 |
| 2020-07-30 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 0 |
| 2020-07-29 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 0 |
| 2020-07-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 201 |
| 2020-07-27 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 170 |
| 2020-07-24 | $18.40 | $18.40 | $18.40 | $18.40 | $17.55 | 349 |
| 2020-07-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.65 | 300 |
| 2020-07-22 | $18.45 | $18.45 | $18.45 | $18.45 | $17.60 | 180 |
| 2020-07-21 | $18.00 | $18.25 | $18.00 | $18.25 | $17.41 | 2,069 |
| 2020-07-20 | $18.15 | $18.15 | $18.00 | $18.00 | $17.17 | 500 |
| 2020-07-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.13 | 100 |
| 2020-07-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.13 | 168 |
| 2020-07-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.13 | 0 |
| 2020-07-14 | $18.50 | $19.00 | $18.50 | $19.00 | $18.13 | 370 |
| 2020-07-13 | $17.54 | $17.54 | $17.54 | $17.54 | $16.73 | 0 |
| 2020-07-10 | $17.54 | $17.54 | $17.54 | $17.54 | $16.73 | 0 |
| 2020-07-09 | $17.54 | $17.54 | $17.54 | $17.54 | $16.73 | 201 |
| 2020-07-08 | $17.30 | $17.50 | $17.30 | $17.50 | $16.69 | 1,150 |
| 2020-07-07 | $17.35 | $17.35 | $17.35 | $17.35 | $16.55 | 0 |
| 2020-07-06 | $17.35 | $17.35 | $17.35 | $17.35 | $16.55 | 0 |
| 2020-07-02 | $17.35 | $17.35 | $17.35 | $17.35 | $16.55 | 0 |
| 2020-07-01 | $17.35 | $17.35 | $17.35 | $17.35 | $16.55 | 101 |
| 2020-06-30 | $17.30 | $17.33 | $17.30 | $17.33 | $16.53 | 946 |
| 2020-06-29 | $17.25 | $17.25 | $17.25 | $17.25 | $16.46 | 0 |
| 2020-06-26 | $17.25 | $17.25 | $17.25 | $17.25 | $16.46 | 100 |
| 2020-06-25 | $17.25 | $17.25 | $17.25 | $17.25 | $16.46 | 100 |
| 2020-06-24 | $17.25 | $17.25 | $17.25 | $17.25 | $16.46 | 1 |
| 2020-06-23 | $17.25 | $17.25 | $17.25 | $17.25 | $16.46 | 0 |
| 2020-06-22 | $17.00 | $17.25 | $17.00 | $17.25 | $16.46 | 777 |
| 2020-06-19 | $16.80 | $16.80 | $16.00 | $16.00 | $15.26 | 2,300 |
| 2020-06-18 | $17.40 | $17.40 | $17.40 | $17.40 | $16.60 | 100 |
| 2020-06-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.22 | 110 |
| 2020-06-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.22 | 0 |
| 2020-06-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.22 | 100 |
| 2020-06-12 | $17.40 | $17.40 | $17.40 | $17.40 | $16.60 | 100 |
| 2020-06-11 | $17.40 | $17.40 | $17.40 | $17.40 | $16.49 | 0 |
| 2020-06-10 | $17.40 | $17.40 | $17.40 | $17.40 | $16.49 | 0 |
| 2020-06-09 | $17.40 | $17.40 | $17.40 | $17.40 | $16.49 | 0 |
| 2020-06-08 | $17.40 | $17.40 | $17.40 | $17.40 | $16.49 | 10 |
| 2020-06-05 | $16.25 | $17.40 | $16.25 | $17.40 | $16.49 | 300 |
| 2020-06-04 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 0 |
| 2020-06-03 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 0 |
| 2020-06-02 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 3 |
| 2020-06-01 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 0 |
| 2020-05-29 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 351 |
| 2020-05-28 | $15.53 | $15.53 | $15.53 | $15.53 | $14.72 | 351 |
| 2020-05-27 | $16.20 | $16.20 | $16.00 | $16.00 | $15.16 | 200 |
| 2020-05-26 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 9 |
| 2020-05-22 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 0 |
| 2020-05-21 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 0 |
| 2020-05-20 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 0 |
| 2020-05-19 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 3 |
| 2020-05-18 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 0 |
| 2020-05-15 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 0 |
| 2020-05-14 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 2 |
| 2020-05-13 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 15 |
| 2020-05-12 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 0 |
| 2020-05-11 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 0 |
| 2020-05-08 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 200 |
| 2020-05-07 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 21 |
| 2020-05-06 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 2 |
| 2020-05-05 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 3 |
| 2020-05-04 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 186 |
| 2020-05-01 | $16.00 | $16.00 | $15.75 | $15.75 | $14.92 | 362 |
| 2020-04-30 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 100 |
| 2020-04-29 | $15.35 | $15.35 | $15.35 | $15.35 | $14.54 | 0 |
| 2020-04-28 | $15.95 | $15.95 | $15.35 | $15.35 | $14.54 | 811 |
| 2020-04-27 | $15.55 | $15.55 | $15.55 | $15.55 | $14.73 | 0 |
| 2020-04-24 | $15.55 | $15.55 | $15.55 | $15.55 | $14.73 | 5 |
| 2020-04-23 | $15.55 | $15.55 | $15.55 | $15.55 | $14.73 | 8 |
| 2020-04-22 | $15.70 | $15.70 | $15.55 | $15.55 | $14.73 | 569 |
| 2020-04-21 | $15.85 | $15.85 | $15.68 | $15.68 | $14.86 | 202 |
| 2020-04-20 | $15.85 | $15.85 | $15.85 | $15.85 | $15.02 | 244 |
| 2020-04-17 | $15.85 | $15.85 | $15.85 | $15.85 | $15.02 | 0 |
| 2020-04-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.02 | 0 |
| 2020-04-15 | $15.85 | $15.85 | $15.85 | $15.85 | $15.02 | 0 |
| 2020-04-14 | $15.85 | $15.85 | $15.85 | $15.85 | $15.02 | 0 |
| 2020-04-13 | $15.85 | $15.85 | $15.85 | $15.85 | $15.02 | 0 |
| 2020-04-09 | $15.85 | $15.85 | $15.85 | $15.85 | $15.02 | 300 |
| 2020-04-08 | $15.80 | $15.80 | $15.80 | $15.80 | $14.97 | 0 |
| 2020-04-07 | $15.80 | $15.80 | $15.80 | $15.80 | $14.97 | 580 |
| 2020-04-06 | $15.80 | $15.80 | $15.80 | $15.80 | $14.97 | 151 |
| 2020-04-03 | $15.65 | $15.65 | $15.40 | $15.65 | $14.83 | 753 |
| 2020-04-02 | $15.85 | $15.85 | $15.85 | $15.85 | $15.02 | 753 |
| 2020-04-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.02 | 1,553 |
| 2020-03-31 | $16.00 | $16.00 | $16.00 | $16.00 | $15.16 | 0 |
| 2020-03-30 | $16.75 | $16.75 | $16.00 | $16.00 | $15.16 | 1,453 |
| 2020-03-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.63 | 429 |
| 2020-03-26 | $16.25 | $16.25 | $16.00 | $16.00 | $15.16 | 1,335 |
| 2020-03-25 | $16.20 | $16.25 | $16.20 | $16.25 | $15.40 | 835 |
| 2020-03-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.16 | 802 |
| 2020-03-23 | $16.10 | $16.10 | $16.00 | $16.02 | $15.18 | 2,000 |
| 2020-03-20 | $16.80 | $17.50 | $16.80 | $17.00 | $16.11 | 1,100 |
| 2020-03-19 | $16.55 | $16.55 | $16.30 | $16.30 | $15.44 | 1,200 |
| 2020-03-18 | $17.30 | $17.30 | $17.00 | $17.00 | $16.11 | 864 |
| 2020-03-17 | $17.30 | $18.25 | $17.30 | $18.00 | $17.06 | 1,981 |
| 2020-03-16 | $17.88 | $17.88 | $17.76 | $17.76 | $16.83 | 1,875 |
| 2020-03-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2020-03-12 | $18.76 | $18.76 | $18.00 | $18.00 | $17.06 | 25,600 |
| 2020-03-11 | $18.76 | $18.76 | $18.75 | $18.75 | $17.65 | 401 |
| 2020-03-10 | $18.75 | $18.75 | $18.75 | $18.75 | $17.65 | 0 |
| 2020-03-09 | $19.33 | $19.33 | $18.75 | $18.75 | $17.65 | 2,500 |
| 2020-03-06 | $19.90 | $19.90 | $19.90 | $19.90 | $18.73 | 253 |
| 2020-03-05 | $19.70 | $19.70 | $19.50 | $19.50 | $18.36 | 2,308 |
| 2020-03-04 | $19.75 | $19.75 | $19.50 | $19.60 | $18.45 | 360 |
| 2020-03-03 | $19.89 | $19.89 | $19.89 | $19.89 | $18.72 | 0 |
| 2020-03-02 | $19.89 | $19.89 | $19.89 | $19.89 | $18.72 | 511 |
| 2020-02-28 | $20.31 | $20.31 | $20.00 | $20.00 | $18.83 | 3,206 |
| 2020-02-27 | $20.65 | $20.70 | $20.31 | $20.31 | $19.12 | 11,267 |
| 2020-02-26 | $20.50 | $20.63 | $20.45 | $20.60 | $19.39 | 1,171 |
| 2020-02-25 | $20.62 | $20.77 | $20.45 | $20.45 | $19.25 | 4,052 |
| 2020-02-24 | $20.65 | $20.99 | $20.64 | $20.99 | $19.76 | 808 |
| 2020-02-21 | $20.75 | $20.75 | $20.75 | $20.75 | $19.53 | 1,061 |
| 2020-02-20 | $20.72 | $20.72 | $20.72 | $20.72 | $19.50 | 140 |
| 2020-02-19 | $20.70 | $20.70 | $20.70 | $20.70 | $19.49 | 150 |
| 2020-02-18 | $20.60 | $20.75 | $20.60 | $20.75 | $19.53 | 1,850 |
| 2020-02-14 | $20.75 | $20.75 | $20.75 | $20.75 | $19.53 | 403 |
| 2020-02-13 | $20.75 | $20.75 | $20.75 | $20.75 | $19.53 | 150 |
| 2020-02-12 | $20.60 | $20.60 | $20.60 | $20.60 | $19.39 | 317 |
| 2020-02-11 | $20.61 | $20.61 | $20.57 | $20.57 | $19.36 | 549 |
| 2020-02-10 | $20.85 | $21.00 | $20.85 | $21.00 | $19.77 | 1,014 |
| 2020-02-07 | $20.80 | $20.85 | $20.75 | $20.75 | $19.53 | 2,450 |
| 2020-02-06 | $20.65 | $20.65 | $20.65 | $20.65 | $19.44 | 615 |
| 2020-02-05 | $20.50 | $20.50 | $20.50 | $20.50 | $19.30 | 11,640 |
| 2020-02-04 | $20.30 | $20.30 | $20.30 | $20.30 | $19.11 | 200 |
| 2020-02-03 | $20.50 | $20.50 | $20.50 | $20.50 | $19.30 | 0 |
| 2020-01-31 | $20.50 | $20.50 | $20.50 | $20.50 | $19.30 | 2,500 |
| 2020-01-29 | $20.50 | $20.50 | $20.50 | $20.50 | $19.30 | 1,000 |
| 2020-01-28 | $20.30 | $20.50 | $20.30 | $20.50 | $19.30 | 1,041 |
| 2020-01-27 | $20.30 | $20.30 | $20.30 | $20.30 | $19.11 | 0 |
| 2020-01-24 | $20.30 | $20.30 | $20.30 | $20.30 | $19.11 | 100 |
| 2020-01-23 | $20.30 | $20.30 | $20.30 | $20.30 | $19.11 | 198 |
| 2020-01-22 | $20.10 | $20.10 | $20.10 | $20.10 | $18.92 | 100 |
| 2020-01-21 | $19.78 | $19.78 | $19.78 | $19.78 | $18.62 | 3 |
| 2020-01-17 | $19.85 | $19.85 | $19.78 | $19.78 | $18.62 | 600 |
| 2020-01-16 | $19.80 | $19.80 | $19.79 | $19.79 | $18.63 | 369 |
| 2020-01-15 | $19.95 | $19.95 | $19.78 | $19.95 | $18.78 | 2,457 |
| 2020-01-14 | $20.00 | $20.00 | $19.95 | $19.95 | $18.78 | 500 |
| 2020-01-13 | $20.15 | $20.20 | $19.95 | $19.95 | $18.78 | 857 |
| 2020-01-10 | $20.35 | $20.35 | $20.15 | $20.20 | $19.02 | 2,199 |
| 2020-01-09 | $20.40 | $20.40 | $20.35 | $20.35 | $19.16 | 898 |
| 2020-01-08 | $20.35 | $20.35 | $20.35 | $20.35 | $19.16 | 950 |
| 2020-01-07 | $20.40 | $20.40 | $20.35 | $20.35 | $19.16 | 781 |
| 2020-01-06 | $20.35 | $20.35 | $20.35 | $20.35 | $19.16 | 203 |
| 2020-01-03 | $20.40 | $20.40 | $20.35 | $20.35 | $19.16 | 337 |
| 2020-01-02 | $20.40 | $20.40 | $20.40 | $20.40 | $19.20 | 410 |
| 2019-12-31 | $20.48 | $20.50 | $20.43 | $20.43 | $19.23 | 10,100 |
| 2019-12-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.77 | 0 |
| 2019-12-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.77 | 26 |
| 2019-12-26 | $21.00 | $21.00 | $21.00 | $21.00 | $19.77 | 460 |
| 2019-12-24 | $21.50 | $21.50 | $21.50 | $21.50 | $20.24 | 200 |
| 2019-12-23 | $21.50 | $21.50 | $21.50 | $21.50 | $20.24 | 200 |
| 2019-12-20 | $21.05 | $22.00 | $20.25 | $21.90 | $20.62 | 1,457 |
| 2019-12-19 | $20.05 | $20.05 | $20.05 | $20.05 | $18.87 | 3 |
| 2019-12-18 | $19.95 | $20.05 | $19.95 | $20.05 | $18.87 | 831 |
| 2019-12-17 | $19.65 | $19.65 | $19.65 | $19.65 | $18.50 | 0 |
| 2019-12-16 | $19.65 | $19.65 | $19.65 | $19.65 | $18.50 | 0 |
| 2019-12-13 | $19.65 | $19.65 | $19.65 | $19.65 | $18.50 | 2 |
| 2019-12-12 | $19.71 | $19.71 | $19.65 | $19.65 | $18.50 | 950 |
| 2019-12-11 | $19.50 | $19.63 | $19.50 | $19.63 | $18.37 | 200 |
| 2019-12-10 | $19.60 | $19.60 | $19.60 | $19.60 | $18.35 | 75 |
| 2019-12-09 | $19.50 | $19.60 | $19.50 | $19.60 | $18.35 | 700 |
| 2019-12-06 | $19.10 | $19.10 | $19.10 | $19.10 | $17.88 | 0 |
| 2019-12-05 | $19.10 | $19.10 | $19.10 | $19.10 | $17.88 | 0 |
| 2019-12-04 | $18.95 | $19.10 | $18.95 | $19.10 | $17.88 | 301 |
| 2019-12-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.78 | 100 |
| 2019-12-02 | $18.90 | $18.90 | $18.90 | $18.90 | $17.69 | 494 |
| 2019-11-29 | $18.95 | $18.95 | $18.95 | $18.95 | $17.74 | 0 |
| 2019-11-27 | $18.95 | $18.95 | $18.95 | $18.95 | $17.74 | 200 |
| 2019-11-26 | $18.80 | $18.80 | $18.80 | $18.80 | $17.60 | 548 |
| 2019-11-25 | $18.75 | $18.75 | $18.75 | $18.75 | $17.55 | 200 |
| 2019-11-22 | $18.50 | $18.70 | $18.50 | $18.70 | $17.50 | 1,100 |
| 2019-11-21 | $18.74 | $18.74 | $18.60 | $18.60 | $17.41 | 585 |
| 2019-11-20 | $18.20 | $18.20 | $18.20 | $18.20 | $17.03 | 0 |
| 2019-11-19 | $18.25 | $18.25 | $18.20 | $18.20 | $17.03 | 1,200 |
| 2019-11-18 | $18.35 | $18.35 | $18.31 | $18.31 | $17.14 | 1,171 |
| 2019-11-15 | $18.45 | $18.45 | $18.45 | $18.45 | $17.27 | 100 |
| 2019-11-14 | $18.50 | $18.50 | $18.50 | $18.50 | $17.32 | 0 |
| 2019-11-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.32 | 1,275 |
| 2019-11-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.32 | 302 |
| 2019-11-11 | $18.50 | $18.50 | $18.50 | $18.50 | $17.32 | 202 |
| 2019-11-08 | $18.50 | $18.50 | $18.50 | $18.50 | $17.32 | 1,129 |
| 2019-11-07 | $18.35 | $18.50 | $18.35 | $18.50 | $17.32 | 2,550 |
| 2019-11-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.32 | 1,181 |
| 2019-11-05 | $18.79 | $18.79 | $18.10 | $18.10 | $16.94 | 3,755 |
| 2019-11-04 | $18.80 | $18.80 | $18.80 | $18.80 | $17.60 | 250 |
| 2019-11-01 | $18.70 | $18.85 | $18.70 | $18.85 | $17.64 | 523 |
| 2019-10-31 | $18.45 | $18.50 | $18.25 | $18.50 | $17.32 | 1,139 |
| 2019-10-30 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 0 |
| 2019-10-29 | $18.00 | $18.05 | $18.00 | $18.00 | $16.85 | 920 |
| 2019-10-28 | $18.10 | $18.10 | $18.10 | $18.10 | $16.94 | 0 |
| 2019-10-25 | $18.10 | $18.15 | $18.00 | $18.10 | $16.94 | 8,212 |
| 2019-10-24 | $18.16 | $18.16 | $18.05 | $18.10 | $16.94 | 18,117 |
| 2019-10-23 | $18.00 | $18.45 | $18.00 | $18.10 | $16.94 | 10,400 |
| 2019-10-22 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 725 |
| 2019-10-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 0 |
| 2019-10-18 | $18.16 | $18.30 | $18.00 | $18.00 | $16.85 | 1,052 |
| 2019-10-17 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 0 |
| 2019-10-16 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 0 |
| 2019-10-15 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 800 |
| 2019-10-14 | $18.00 | $18.00 | $17.80 | $17.80 | $16.66 | 502 |
| 2019-10-11 | $18.50 | $18.50 | $18.50 | $18.50 | $17.32 | 275 |
| 2019-10-10 | $17.98 | $18.00 | $17.98 | $18.00 | $16.85 | 455 |
| 2019-10-09 | $18.00 | $18.00 | $17.99 | $17.99 | $16.84 | 1,125 |
| 2019-10-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 187 |
| 2019-10-07 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 0 |
| 2019-10-04 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 300 |
| 2019-10-03 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 1 |
| 2019-10-02 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 400 |
| 2019-10-01 | $18.10 | $18.10 | $18.10 | $18.10 | $16.94 | 200 |
| 2019-09-30 | $18.10 | $18.10 | $18.10 | $18.10 | $16.94 | 95 |
| 2019-09-27 | $18.10 | $18.10 | $18.10 | $18.10 | $16.94 | 0 |
| 2019-09-26 | $18.50 | $18.50 | $18.10 | $18.10 | $16.94 | 1,071 |
| 2019-09-25 | $18.60 | $18.60 | $18.60 | $18.60 | $17.41 | 100 |
| 2019-09-24 | $18.80 | $18.80 | $18.80 | $18.80 | $17.60 | 560 |
| 2019-09-23 | $18.80 | $18.80 | $18.80 | $18.80 | $17.60 | 1 |
| 2019-09-20 | $18.75 | $19.65 | $18.75 | $18.80 | $17.60 | 1,053 |
| 2019-09-19 | $18.18 | $18.75 | $18.18 | $18.50 | $17.32 | 2,890 |
| 2019-09-18 | $18.30 | $18.30 | $18.30 | $18.30 | $17.13 | 213 |
| 2019-09-17 | $18.10 | $18.25 | $17.61 | $18.25 | $17.08 | 300 |
| 2019-09-16 | $17.94 | $18.35 | $17.94 | $18.10 | $16.94 | 1,849 |
| 2019-09-13 | $17.85 | $17.85 | $17.85 | $17.85 | $16.71 | 500 |
| 2019-09-12 | $17.74 | $17.74 | $17.74 | $17.74 | $16.60 | 400 |
| 2019-09-11 | $17.70 | $17.71 | $17.70 | $17.70 | $16.46 | 11,200 |
| 2019-09-10 | $17.65 | $17.65 | $17.65 | $17.65 | $16.42 | 0 |
| 2019-09-09 | $17.65 | $17.65 | $17.65 | $17.65 | $16.42 | 200 |
| 2019-09-06 | $17.60 | $17.60 | $17.60 | $17.60 | $16.37 | 0 |
| 2019-09-05 | $17.60 | $17.60 | $17.60 | $17.60 | $16.37 | 200 |
| 2019-09-04 | $17.60 | $17.60 | $17.60 | $17.60 | $16.37 | 200 |
| 2019-09-03 | $17.60 | $17.60 | $17.60 | $17.60 | $16.37 | 0 |
| 2019-08-30 | $17.60 | $17.60 | $17.60 | $17.60 | $16.37 | 0 |
| 2019-08-29 | $17.55 | $17.60 | $17.55 | $17.60 | $16.37 | 510 |
| 2019-08-28 | $17.65 | $17.65 | $17.65 | $17.65 | $16.42 | 0 |
| 2019-08-27 | $17.65 | $17.65 | $17.65 | $17.65 | $16.42 | 0 |
| 2019-08-26 | $17.65 | $17.65 | $17.65 | $17.65 | $16.42 | 0 |
| 2019-08-23 | $17.45 | $17.65 | $17.45 | $17.65 | $16.42 | 800 |
| 2019-08-22 | $17.64 | $17.64 | $17.64 | $17.64 | $16.41 | 100 |
| 2019-08-21 | $17.55 | $17.55 | $17.50 | $17.54 | $16.31 | 891 |
| 2019-08-20 | $17.40 | $17.40 | $17.40 | $17.40 | $16.18 | 1,100 |
| 2019-08-19 | $17.50 | $17.50 | $17.25 | $17.40 | $16.18 | 3,100 |
| 2019-08-16 | $17.45 | $17.45 | $17.45 | $17.45 | $16.23 | 100 |
| 2019-08-15 | $17.70 | $18.00 | $17.70 | $17.70 | $16.46 | 1,000 |
| 2019-08-14 | $18.00 | $18.00 | $17.70 | $17.70 | $16.46 | 2,500 |
| 2019-08-13 | $17.65 | $18.00 | $17.65 | $18.00 | $16.74 | 3,320 |
| 2019-08-12 | $17.60 | $17.62 | $17.60 | $17.62 | $16.39 | 500 |
| 2019-08-09 | $17.56 | $17.56 | $17.45 | $17.45 | $16.23 | 1,067 |
| 2019-08-08 | $17.65 | $17.80 | $17.65 | $17.70 | $16.46 | 3,900 |
| 2019-08-07 | $17.65 | $17.80 | $17.65 | $17.70 | $16.46 | 3,900 |
| 2019-08-06 | $17.65 | $17.80 | $17.65 | $17.70 | $16.46 | 3,877 |
| 2019-08-05 | $17.90 | $17.90 | $17.90 | $17.90 | $16.65 | 100 |
| 2019-08-02 | $17.90 | $17.90 | $17.90 | $17.90 | $16.65 | 100 |
| 2019-08-01 | $17.80 | $17.90 | $17.80 | $17.90 | $16.65 | 700 |
| 2019-07-31 | $17.85 | $17.85 | $17.85 | $17.85 | $16.60 | 1,500 |
| 2019-07-30 | $17.85 | $17.85 | $17.85 | $17.85 | $16.60 | 575 |
| 2019-07-29 | $17.75 | $18.00 | $17.75 | $17.80 | $16.56 | 1,700 |
| 2019-07-26 | $17.75 | $18.00 | $17.75 | $17.80 | $16.56 | 1,700 |
| 2019-07-25 | $17.70 | $17.75 | $17.70 | $17.75 | $16.51 | 600 |
| 2019-07-24 | $17.70 | $17.70 | $17.70 | $17.70 | $16.46 | 304 |
| 2019-07-23 | $17.60 | $17.60 | $17.60 | $17.60 | $16.37 | 820 |
| 2019-07-22 | $17.60 | $17.70 | $17.50 | $17.50 | $16.28 | 1,300 |
| 2019-07-19 | $17.85 | $17.85 | $17.55 | $17.55 | $16.32 | 7,000 |
| 2019-07-18 | $17.46 | $18.10 | $17.46 | $17.55 | $16.32 | 1,920 |
| 2019-07-17 | $17.10 | $17.10 | $17.10 | $17.10 | $15.90 | 500 |
| 2019-07-16 | $17.10 | $17.10 | $17.10 | $17.10 | $15.90 | 150 |
| 2019-07-15 | $17.22 | $17.25 | $17.02 | $17.02 | $15.83 | 4,347 |
| 2019-07-12 | $17.20 | $17.20 | $17.20 | $17.20 | $16.00 | 100 |
| 2019-07-11 | $17.20 | $17.20 | $17.20 | $17.20 | $16.00 | 0 |
| 2019-07-10 | $17.20 | $17.20 | $17.20 | $17.20 | $16.00 | 150 |
| 2019-07-09 | $17.30 | $17.40 | $17.30 | $17.40 | $16.18 | 970 |
| 2019-07-08 | $17.30 | $17.30 | $17.30 | $17.30 | $16.09 | 150 |
| 2019-07-05 | $17.36 | $17.36 | $17.36 | $17.36 | $16.15 | 0 |
| 2019-07-03 | $17.36 | $17.36 | $17.36 | $17.36 | $16.15 | 400 |
| 2019-07-02 | $17.25 | $17.26 | $17.25 | $17.26 | $16.05 | 751 |
| 2019-07-01 | $17.20 | $17.30 | $17.15 | $17.20 | $16.00 | 12,029 |
| 2019-06-28 | $17.00 | $17.15 | $16.95 | $17.15 | $15.95 | 3,300 |
| 2019-06-27 | $16.89 | $17.05 | $16.89 | $17.05 | $15.86 | 2,600 |
| 2019-06-26 | $17.05 | $17.05 | $16.89 | $16.89 | $15.71 | 2,005 |
| 2019-06-25 | $17.45 | $17.45 | $17.45 | $17.45 | $16.23 | 500 |
| 2019-06-24 | $17.45 | $17.45 | $17.45 | $17.45 | $16.23 | 0 |
| 2019-06-21 | $17.30 | $17.45 | $17.20 | $17.45 | $16.23 | 1,123 |
| 2019-06-19 | $17.30 | $17.30 | $17.30 | $17.30 | $16.09 | 634 |
| 2019-06-18 | $17.75 | $17.75 | $17.75 | $17.75 | $16.51 | 0 |
| 2019-06-17 | $17.50 | $17.75 | $17.50 | $17.75 | $16.51 | 306 |
| 2019-06-14 | $18.00 | $18.00 | $18.00 | $18.00 | $16.74 | 0 |
| 2019-06-13 | $18.00 | $18.00 | $18.00 | $18.00 | $16.74 | 0 |
| 2019-06-12 | $18.00 | $18.00 | $18.00 | $18.00 | $16.64 | 400 |
| 2019-06-11 | $17.40 | $17.40 | $17.40 | $17.40 | $16.08 | 100 |
| 2019-06-06 | $17.14 | $17.14 | $17.14 | $17.14 | $15.84 | 0 |
| 2019-06-05 | $17.14 | $17.14 | $17.14 | $17.14 | $15.84 | 0 |
| 2019-06-04 | $17.90 | $17.90 | $17.14 | $17.14 | $15.84 | 406 |
| 2019-06-03 | $17.14 | $17.14 | $17.14 | $17.14 | $15.84 | 60 |
| 2019-05-31 | $17.14 | $17.14 | $17.14 | $17.14 | $15.84 | 100 |
| 2019-05-30 | $17.14 | $17.14 | $17.14 | $17.14 | $15.84 | 100 |
| 2019-05-29 | $17.14 | $17.14 | $17.14 | $17.14 | $15.84 | 250 |
| 2019-05-28 | $17.16 | $17.16 | $17.16 | $17.16 | $15.86 | 0 |
| 2019-05-24 | $17.16 | $17.16 | $17.16 | $17.16 | $15.86 | 254 |
| 2019-05-23 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 0 |
| 2019-05-22 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 0 |
| 2019-05-21 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 194 |
| 2019-05-20 | $17.11 | $17.44 | $17.01 | $17.44 | $16.12 | 2,450 |
| 2019-05-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.18 | 200 |
| 2019-05-16 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 0 |
| 2019-05-15 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 0 |
| 2019-05-14 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 0 |
| 2019-05-13 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 0 |
| 2019-05-10 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 0 |
| 2019-05-09 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 0 |
| 2019-05-08 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 0 |
| 2019-05-07 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 205 |
| 2019-05-06 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 170 |
| 2019-05-03 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 390 |
| 2019-05-02 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 0 |
| 2019-05-01 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 1,195 |
| 2019-04-30 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 0 |
| 2019-04-29 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 0 |
| 2019-04-26 | $17.95 | $17.95 | $17.95 | $17.95 | $16.59 | 300 |
| 2019-04-25 | $17.95 | $17.95 | $17.01 | $17.01 | $15.72 | 1,300 |
| 2019-04-24 | $17.50 | $17.95 | $17.50 | $17.95 | $16.59 | 300 |
| 2019-04-23 | $17.50 | $17.50 | $17.50 | $17.50 | $16.18 | 671 |
| 2019-04-22 | $16.17 | $17.20 | $16.17 | $17.20 | $15.90 | 500 |
| 2019-04-18 | $17.19 | $17.19 | $17.19 | $17.19 | $15.89 | 0 |
| 2019-04-17 | $16.55 | $17.19 | $16.20 | $17.19 | $15.89 | 4,200 |
| 2019-04-15 | $16.28 | $16.28 | $16.28 | $16.28 | $15.05 | 0 |
| 2019-04-12 | $16.28 | $16.28 | $16.28 | $16.28 | $15.05 | 0 |
| 2019-04-11 | $16.28 | $16.28 | $16.28 | $16.28 | $15.05 | 185 |
| 2019-04-10 | $16.45 | $16.54 | $16.45 | $16.54 | $15.29 | 911 |
| 2019-04-09 | $16.15 | $16.15 | $16.15 | $16.15 | $14.93 | 0 |
| 2019-04-08 | $16.15 | $16.15 | $16.15 | $16.15 | $14.93 | 0 |
| 2019-04-05 | $16.15 | $16.15 | $16.15 | $16.15 | $14.93 | 0 |
| 2019-04-04 | $16.25 | $16.25 | $16.15 | $16.15 | $14.93 | 500 |
| 2019-04-03 | $16.52 | $16.52 | $16.00 | $16.25 | $15.02 | 2,746 |
| 2019-04-02 | $16.60 | $16.60 | $16.52 | $16.52 | $15.27 | 326 |
| 2019-04-01 | $16.75 | $16.75 | $16.75 | $16.75 | $15.48 | 200 |
| 2019-03-29 | $16.75 | $16.75 | $16.65 | $16.65 | $15.39 | 528 |
| 2019-03-28 | $17.00 | $17.00 | $17.00 | $17.00 | $15.71 | 0 |
| 2019-03-27 | $17.00 | $17.00 | $17.00 | $17.00 | $15.71 | 26 |
| 2019-03-26 | $16.52 | $17.00 | $16.52 | $17.00 | $15.71 | 909 |
| 2019-03-25 | $16.75 | $16.75 | $16.75 | $16.75 | $15.48 | 0 |
| 2019-03-22 | $16.75 | $17.50 | $16.50 | $16.75 | $15.48 | 958 |
| 2019-03-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.25 | 246 |
| 2019-03-20 | $16.70 | $16.70 | $16.70 | $16.70 | $15.44 | 223 |
| 2019-03-19 | $16.40 | $16.40 | $16.38 | $16.39 | $15.15 | 1,200 |
| 2019-03-18 | $16.38 | $16.38 | $16.38 | $16.38 | $15.14 | 0 |
| 2019-03-15 | $16.80 | $16.80 | $16.38 | $16.38 | $15.14 | 6,661 |
| 2019-03-14 | $16.70 | $16.70 | $16.63 | $16.63 | $15.37 | 1,284 |
| 2019-03-13 | $16.65 | $16.85 | $16.30 | $16.85 | $15.47 | 4,049 |
| 2019-03-12 | $17.00 | $17.00 | $17.00 | $17.00 | $15.61 | 300 |
| 2019-03-11 | $17.00 | $17.00 | $17.00 | $17.00 | $15.61 | 0 |
| 2019-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.61 | 300 |
| 2019-03-07 | $17.10 | $17.10 | $17.10 | $17.10 | $15.70 | 0 |
| 2019-03-06 | $16.95 | $17.10 | $16.95 | $17.10 | $15.70 | 1,455 |
| 2019-03-05 | $17.50 | $17.50 | $17.50 | $17.50 | $16.07 | 4 |
| 2019-03-04 | $17.50 | $17.50 | $17.50 | $17.50 | $16.07 | 470 |
| 2019-03-01 | $17.10 | $17.10 | $17.10 | $17.10 | $15.70 | 0 |
| 2019-02-28 | $17.10 | $17.10 | $17.10 | $17.10 | $15.70 | 100 |
| 2019-02-27 | $16.90 | $17.00 | $16.90 | $17.00 | $15.61 | 200 |
| 2019-02-26 | $16.90 | $16.90 | $16.90 | $16.90 | $15.52 | 0 |
| 2019-02-25 | $16.90 | $16.90 | $16.90 | $16.90 | $15.52 | 400 |
| 2019-02-22 | $16.80 | $16.90 | $16.80 | $16.90 | $15.52 | 2,114 |
| 2019-02-21 | $16.90 | $16.90 | $16.90 | $16.90 | $15.52 | 100 |
| 2019-02-20 | $16.90 | $16.90 | $16.80 | $16.90 | $15.52 | 700 |
| 2019-02-19 | $16.83 | $16.90 | $16.83 | $16.90 | $15.52 | 3,350 |
| 2019-02-15 | $16.85 | $16.90 | $16.85 | $16.90 | $15.52 | 400 |
| 2019-02-14 | $16.90 | $16.90 | $16.90 | $16.90 | $15.52 | 0 |
| 2019-02-13 | $16.90 | $16.90 | $16.90 | $16.90 | $15.52 | 0 |
| 2019-02-12 | $16.90 | $16.90 | $16.90 | $16.90 | $15.52 | 167 |
| 2019-02-11 | $16.75 | $16.80 | $16.75 | $16.77 | $15.40 | 700 |
| 2019-02-08 | $16.75 | $16.85 | $16.75 | $16.75 | $15.38 | 1,300 |
| 2019-02-07 | $16.75 | $16.90 | $16.70 | $16.90 | $15.52 | 800 |
| 2019-02-06 | $16.74 | $16.75 | $16.74 | $16.75 | $15.38 | 2,060 |
| 2019-02-05 | $16.75 | $16.75 | $16.73 | $16.73 | $15.36 | 700 |
| 2019-02-04 | $16.75 | $16.80 | $16.75 | $16.80 | $15.42 | 505 |
| 2019-02-01 | $16.76 | $16.76 | $16.75 | $16.75 | $15.38 | 415 |
| 2019-01-31 | $16.79 | $16.79 | $16.79 | $16.79 | $15.41 | 100 |
| 2019-01-30 | $16.75 | $16.75 | $16.75 | $16.75 | $15.38 | 100 |
| 2019-01-29 | $16.50 | $16.90 | $16.50 | $16.65 | $15.29 | 1,494 |
| 2019-01-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 1,500 |
| 2019-01-25 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 400 |
| 2019-01-24 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 400 |
| 2019-01-23 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 1,000 |
| 2019-01-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 432 |
| 2019-01-18 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2019-01-17 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 50 |
| 2019-01-16 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 149 |
| 2019-01-15 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2019-01-14 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2019-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 301 |
| 2019-01-10 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2019-01-09 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2019-01-08 | $16.45 | $16.50 | $16.45 | $16.50 | $15.15 | 382 |
| 2019-01-07 | $16.00 | $16.24 | $16.00 | $16.24 | $14.91 | 1,718 |
| 2019-01-04 | $15.85 | $16.00 | $15.85 | $16.00 | $14.69 | 464 |
| 2019-01-03 | $15.80 | $15.80 | $15.80 | $15.80 | $14.51 | 143 |
| 2019-01-02 | $15.50 | $15.50 | $15.50 | $15.50 | $14.23 | 54 |
| 2018-12-31 | $16.00 | $16.00 | $15.50 | $15.50 | $14.23 | 1,143 |
| 2018-12-27 | $15.40 | $15.40 | $15.40 | $15.40 | $14.14 | 0 |
| 2018-12-26 | $15.75 | $15.75 | $15.30 | $15.40 | $14.14 | 2,243 |
| 2018-12-24 | $15.90 | $15.90 | $15.80 | $15.80 | $14.51 | 600 |
| 2018-12-21 | $16.00 | $16.00 | $15.80 | $15.80 | $14.51 | 1,509 |
| 2018-12-20 | $16.10 | $16.35 | $16.07 | $16.07 | $14.75 | 2,619 |
| 2018-12-19 | $16.35 | $16.35 | $16.35 | $16.35 | $15.01 | 300 |
| 2018-12-18 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 457 |
| 2018-12-17 | $16.81 | $16.81 | $16.81 | $16.81 | $15.43 | 100 |
| 2018-12-14 | $16.58 | $16.60 | $16.50 | $16.50 | $15.15 | 900 |
| 2018-12-13 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 4,000 |
| 2018-12-12 | $17.05 | $17.05 | $16.86 | $16.86 | $15.48 | 900 |
| 2018-12-11 | $17.05 | $17.05 | $17.05 | $17.05 | $15.55 | 600 |
| 2018-12-10 | $17.40 | $17.40 | $17.40 | $17.40 | $15.87 | 0 |
| 2018-12-07 | $17.50 | $17.50 | $17.40 | $17.40 | $15.87 | 1,450 |
| 2018-12-06 | $17.50 | $17.50 | $17.50 | $17.50 | $15.96 | 1,090 |
| 2018-12-04 | $17.64 | $17.64 | $17.64 | $17.64 | $16.09 | 5 |
| 2018-12-03 | $17.50 | $17.75 | $17.50 | $17.64 | $16.09 | 1,800 |
| 2018-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $15.96 | 1,000 |
| 2018-11-29 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 0 |
| 2018-11-28 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 0 |
| 2018-11-27 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 0 |
| 2018-11-26 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 0 |
| 2018-11-21 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 0 |
| 2018-11-20 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 0 |
| 2018-11-19 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 0 |
| 2018-11-16 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 0 |
| 2018-11-15 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 0 |
| 2018-11-14 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 0 |
| 2018-11-13 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 100 |
| 2018-11-12 | $18.40 | $18.40 | $18.40 | $18.40 | $16.79 | 0 |
| 2018-11-09 | $18.40 | $18.40 | $18.40 | $18.40 | $16.79 | 0 |
| 2018-11-08 | $18.40 | $18.40 | $18.40 | $18.40 | $16.79 | 0 |
| 2018-11-07 | $18.40 | $18.40 | $18.40 | $18.40 | $16.79 | 0 |
| 2018-11-06 | $17.30 | $18.40 | $17.30 | $18.40 | $16.79 | 500 |
| 2018-11-05 | $17.30 | $17.30 | $17.30 | $17.30 | $15.78 | 1 |
| 2018-11-02 | $17.30 | $17.30 | $17.30 | $17.30 | $15.78 | 100 |
| 2018-11-01 | $17.95 | $17.95 | $17.25 | $17.40 | $15.87 | 1,300 |
| 2018-10-31 | $17.50 | $17.50 | $17.50 | $17.50 | $15.96 | 200 |
| 2018-10-30 | $18.00 | $18.00 | $18.00 | $18.00 | $16.42 | 0 |
| 2018-10-29 | $17.00 | $18.00 | $16.00 | $18.00 | $16.42 | 905 |
| 2018-10-26 | $17.75 | $17.75 | $17.75 | $17.75 | $16.19 | 0 |
| 2018-10-25 | $17.99 | $18.00 | $17.70 | $17.75 | $16.19 | 1,017 |
| 2018-10-24 | $18.50 | $18.50 | $18.50 | $18.50 | $16.88 | 0 |
| 2018-10-23 | $18.50 | $18.50 | $17.50 | $18.50 | $16.88 | 600 |
| 2018-10-22 | $18.30 | $18.30 | $18.30 | $18.30 | $16.69 | 4,000 |
| 2018-10-19 | $18.55 | $18.55 | $18.55 | $18.55 | $16.92 | 0 |
| 2018-10-18 | $18.55 | $18.55 | $18.55 | $18.55 | $16.92 | 300 |
| 2018-10-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 300 |
| 2018-10-16 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-10-15 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-10-12 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-10-11 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-10-10 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-10-09 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-10-08 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-10-05 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-10-04 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-10-03 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-10-02 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 51 |
| 2018-10-01 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-09-28 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 939 |
| 2018-09-27 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 300 |
| 2018-09-26 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-09-25 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-09-24 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-09-21 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 0 |
| 2018-09-20 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 659 |
| 2018-09-19 | $19.50 | $19.50 | $19.50 | $19.50 | $17.79 | 100 |
| 2018-09-18 | $18.50 | $18.50 | $18.50 | $18.50 | $16.88 | 0 |
| 2018-09-17 | $18.50 | $18.50 | $18.50 | $18.50 | $16.88 | 0 |
| 2018-09-14 | $18.50 | $18.50 | $18.50 | $18.50 | $16.88 | 0 |
| 2018-09-13 | $18.50 | $18.50 | $18.50 | $18.50 | $16.88 | 130 |
| 2018-09-12 | $19.20 | $20.10 | $19.20 | $20.10 | $18.34 | 200 |
| 2018-09-11 | $18.30 | $18.30 | $18.30 | $18.30 | $16.61 | 226 |
| 2018-09-10 | $19.80 | $19.80 | $19.80 | $19.80 | $17.97 | 0 |
| 2018-09-07 | $19.80 | $19.80 | $19.80 | $19.80 | $17.97 | 0 |
| 2018-09-06 | $19.80 | $19.80 | $19.80 | $19.80 | $17.97 | 0 |
| 2018-09-05 | $19.80 | $19.80 | $19.80 | $19.80 | $17.97 | 101 |
| 2018-09-04 | $19.80 | $19.80 | $19.80 | $19.80 | $17.97 | 0 |
| 2018-08-31 | $19.80 | $19.80 | $19.80 | $19.80 | $17.97 | 201 |
| 2018-08-30 | $19.75 | $19.75 | $19.75 | $19.75 | $17.92 | 200 |
| 2018-08-29 | $19.50 | $19.50 | $19.50 | $19.50 | $17.69 | 0 |
| 2018-08-28 | $19.50 | $19.50 | $19.50 | $19.50 | $17.69 | 0 |
| 2018-08-27 | $19.50 | $19.50 | $19.50 | $19.50 | $17.69 | 0 |
| 2018-08-24 | $19.50 | $19.50 | $19.50 | $19.50 | $17.69 | 0 |
| 2018-08-23 | $19.25 | $19.50 | $19.25 | $19.50 | $17.69 | 535 |
| 2018-08-22 | $19.25 | $19.25 | $19.25 | $19.25 | $17.47 | 0 |
| 2018-08-21 | $19.25 | $19.25 | $19.25 | $19.25 | $17.47 | 500 |
| 2018-08-20 | $19.25 | $19.25 | $19.25 | $19.25 | $17.47 | 0 |
| 2018-08-17 | $19.25 | $19.25 | $19.25 | $19.25 | $17.47 | 0 |
| 2018-08-16 | $19.25 | $19.25 | $19.25 | $19.25 | $17.47 | 0 |
| 2018-08-15 | $19.25 | $19.25 | $19.25 | $19.25 | $17.47 | 0 |
| 2018-08-14 | $19.25 | $19.25 | $19.25 | $19.25 | $17.47 | 0 |
| 2018-08-13 | $19.25 | $19.25 | $19.25 | $19.25 | $17.47 | 51 |
| 2018-08-10 | $19.25 | $19.25 | $19.25 | $19.25 | $17.47 | 206 |
| 2018-08-09 | $18.50 | $18.50 | $18.50 | $18.50 | $16.79 | 0 |
| 2018-08-08 | $18.50 | $18.50 | $18.50 | $18.50 | $16.79 | 75 |
| 2018-08-07 | $18.50 | $18.50 | $18.50 | $18.50 | $16.79 | 100 |
| 2018-08-06 | $18.25 | $18.25 | $18.25 | $18.25 | $16.56 | 0 |
| 2018-08-03 | $18.25 | $18.25 | $18.25 | $18.25 | $16.56 | 0 |
| 2018-08-02 | $18.25 | $18.25 | $18.25 | $18.25 | $16.56 | 0 |
| 2018-08-01 | $18.25 | $18.25 | $18.25 | $18.25 | $16.56 | 0 |
| 2018-07-31 | $18.25 | $18.25 | $18.25 | $18.25 | $16.56 | 0 |
| 2018-07-30 | $17.85 | $18.25 | $17.85 | $18.25 | $16.56 | 800 |
| 2018-07-27 | $18.25 | $18.25 | $17.50 | $17.50 | $15.88 | 855 |
| 2018-07-26 | $18.50 | $18.50 | $18.50 | $18.50 | $16.79 | 397 |
| 2018-07-25 | $18.00 | $19.75 | $17.50 | $19.75 | $17.92 | 4,291 |
| 2018-07-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 0 |
| 2018-07-23 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 900 |
| 2018-07-20 | $17.99 | $17.99 | $17.99 | $17.99 | $16.32 | 200 |
| 2018-07-19 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 0 |
| 2018-07-18 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 0 |
| 2018-07-17 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 600 |
| 2018-07-16 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 200 |
| 2018-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 0 |
| 2018-07-12 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 100 |
| 2018-07-11 | $17.80 | $17.80 | $17.80 | $17.80 | $16.15 | 200 |
| 2018-07-10 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 80 |
| 2018-07-09 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 0 |
| 2018-07-06 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 0 |
| 2018-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 0 |
| 2018-07-03 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 0 |
| 2018-07-02 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 327 |
| 2018-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 0 |
| 2018-06-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 1 |
| 2018-06-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.33 | 200 |
| 2018-06-26 | $18.04 | $18.04 | $18.04 | $18.04 | $16.37 | 0 |
| 2018-06-25 | $18.10 | $18.10 | $18.00 | $18.04 | $16.37 | 3,801 |
| 2018-06-22 | $18.00 | $18.05 | $18.00 | $18.05 | $16.38 | 2,200 |
| 2018-06-21 | $17.75 | $17.75 | $17.75 | $17.75 | $16.11 | 980 |
| 2018-06-20 | $17.75 | $17.75 | $17.75 | $17.75 | $16.11 | 0 |
| 2018-06-19 | $17.75 | $17.75 | $17.75 | $17.75 | $16.11 | 500 |
| 2018-06-18 | $17.84 | $17.84 | $17.84 | $17.84 | $16.19 | 0 |
| 2018-06-15 | $17.84 | $17.84 | $17.84 | $17.84 | $16.19 | 0 |
| 2018-06-14 | $17.84 | $17.84 | $17.84 | $17.84 | $16.19 | 100 |
| 2018-06-13 | $17.95 | $17.95 | $17.95 | $17.95 | $16.19 | 100 |
| 2018-06-12 | $17.95 | $17.95 | $17.95 | $17.95 | $16.19 | 0 |
| 2018-06-11 | $17.95 | $17.95 | $17.95 | $17.95 | $16.19 | 26 |
| 2018-06-08 | $17.95 | $17.95 | $17.95 | $17.95 | $16.19 | 0 |
| 2018-06-07 | $17.95 | $17.95 | $17.95 | $17.95 | $16.19 | 0 |
| 2018-06-06 | $17.95 | $17.95 | $17.95 | $17.95 | $16.19 | 0 |
| 2018-06-05 | $17.95 | $17.95 | $17.95 | $17.95 | $16.19 | 1 |
| 2018-06-04 | $17.95 | $17.95 | $17.95 | $17.95 | $16.19 | 100 |
| 2018-06-01 | $17.10 | $17.10 | $17.05 | $17.10 | $15.42 | 2,777 |
| 2018-05-31 | $18.10 | $18.10 | $18.10 | $18.10 | $16.33 | 0 |
| 2018-05-30 | $18.10 | $18.10 | $18.10 | $18.10 | $16.33 | 0 |
| 2018-05-29 | $18.10 | $18.10 | $18.10 | $18.10 | $16.33 | 0 |
| 2018-05-25 | $18.10 | $18.10 | $18.10 | $18.10 | $16.33 | 0 |
| 2018-05-24 | $18.10 | $18.10 | $18.10 | $18.10 | $16.33 | 297 |
| 2018-05-23 | $16.95 | $16.95 | $16.95 | $16.95 | $15.29 | 125 |
| 2018-05-22 | $16.40 | $16.40 | $16.40 | $16.40 | $14.79 | 1,648 |
| 2018-05-21 | $16.35 | $16.35 | $16.35 | $16.35 | $14.75 | 1,000 |
| 2018-05-18 | $16.30 | $16.30 | $16.30 | $16.30 | $14.70 | 0 |
| 2018-05-17 | $16.30 | $16.30 | $16.30 | $16.30 | $14.70 | 0 |
| 2018-05-16 | $16.45 | $16.45 | $16.30 | $16.30 | $14.70 | 1,400 |
| 2018-05-15 | $16.25 | $16.25 | $16.25 | $16.25 | $14.66 | 0 |
| 2018-05-14 | $16.25 | $16.25 | $16.25 | $16.25 | $14.66 | 0 |
| 2018-05-11 | $16.25 | $16.25 | $16.25 | $16.25 | $14.66 | 0 |
| 2018-05-10 | $16.25 | $16.25 | $16.25 | $16.25 | $14.66 | 0 |
| 2018-05-09 | $16.25 | $16.25 | $16.25 | $16.25 | $14.66 | 0 |
| 2018-05-08 | $16.25 | $16.25 | $16.25 | $16.25 | $14.66 | 0 |
| 2018-05-07 | $16.25 | $16.25 | $16.25 | $16.25 | $14.66 | 70 |
| 2018-05-04 | $16.25 | $16.25 | $16.25 | $16.25 | $14.66 | 0 |
| 2018-05-03 | $16.25 | $16.25 | $16.25 | $16.25 | $14.66 | 3,000 |
| 2018-05-02 | $16.50 | $16.50 | $16.50 | $16.50 | $14.88 | 105 |
| 2018-05-01 | $17.00 | $17.00 | $17.00 | $17.00 | $15.33 | 0 |
| 2018-04-30 | $17.00 | $17.00 | $17.00 | $17.00 | $15.33 | 200 |
| 2018-04-27 | $17.10 | $17.10 | $17.10 | $17.10 | $15.42 | 0 |
| 2018-04-26 | $17.10 | $17.10 | $17.10 | $17.10 | $15.42 | 0 |
| 2018-04-25 | $17.10 | $17.10 | $17.10 | $17.10 | $15.42 | 2 |
| 2018-04-24 | $17.10 | $17.10 | $17.10 | $17.10 | $15.42 | 100 |
| 2018-04-23 | $17.45 | $17.45 | $16.50 | $16.50 | $14.88 | 750 |
| 2018-04-20 | $17.85 | $17.85 | $17.85 | $17.85 | $16.10 | 0 |
| 2018-04-19 | $17.85 | $17.85 | $17.85 | $17.85 | $16.10 | 50 |
| 2018-04-18 | $16.45 | $17.85 | $16.45 | $17.85 | $16.10 | 2,027 |
| 2018-04-17 | $15.70 | $15.70 | $15.70 | $15.70 | $14.16 | 0 |
| 2018-04-16 | $15.70 | $15.70 | $15.70 | $15.70 | $14.16 | 0 |
| 2018-04-13 | $15.70 | $15.70 | $15.70 | $15.70 | $14.16 | 0 |
| 2018-04-12 | $15.65 | $15.70 | $15.60 | $15.70 | $14.16 | 13,700 |
| 2018-04-11 | $15.65 | $15.65 | $15.65 | $15.65 | $14.12 | 10,000 |
| 2018-04-10 | $15.55 | $15.55 | $15.55 | $15.55 | $14.03 | 0 |
| 2018-04-09 | $15.55 | $15.55 | $15.55 | $15.55 | $14.03 | 100 |
| 2018-04-06 | $15.60 | $15.60 | $15.60 | $15.60 | $14.07 | 0 |
| 2018-04-05 | $15.60 | $15.60 | $15.60 | $15.60 | $14.07 | 2,200 |
| 2018-04-04 | $15.60 | $15.60 | $15.23 | $15.50 | $13.98 | 20,904 |
| 2018-04-03 | $15.95 | $15.95 | $15.90 | $15.90 | $14.34 | 250 |
| 2018-04-02 | $16.45 | $16.45 | $16.45 | $16.45 | $14.84 | 0 |
| 2018-03-29 | $16.45 | $16.45 | $16.45 | $16.45 | $14.84 | 500 |
| 2018-03-28 | $16.45 | $16.45 | $16.45 | $16.45 | $14.84 | 0 |
| 2018-03-27 | $16.50 | $16.50 | $16.50 | $16.50 | $14.88 | 200 |
| 2018-03-26 | $16.50 | $16.50 | $16.50 | $16.50 | $14.88 | 0 |
| 2018-03-23 | $16.50 | $16.50 | $16.50 | $16.50 | $14.88 | 306 |
| 2018-03-22 | $16.45 | $16.45 | $16.45 | $16.45 | $14.84 | 201 |
| 2018-03-21 | $16.45 | $16.45 | $16.45 | $16.45 | $14.84 | 0 |
| 2018-03-20 | $16.25 | $16.45 | $16.00 | $16.45 | $14.84 | 1,205 |
| 2018-03-19 | $15.55 | $15.55 | $15.55 | $15.55 | $14.03 | 0 |
| 2018-03-16 | $15.55 | $15.55 | $15.55 | $15.55 | $14.03 | 0 |
| 2018-03-15 | $15.55 | $15.55 | $15.55 | $15.55 | $14.03 | 0 |
| 2018-03-14 | $15.55 | $15.55 | $15.55 | $15.55 | $14.03 | 765 |
| 2018-03-13 | $16.00 | $16.00 | $16.00 | $16.00 | $14.33 | 0 |
| 2018-03-12 | $16.00 | $16.00 | $16.00 | $16.00 | $14.33 | 700 |
| 2018-03-09 | $16.00 | $16.00 | $15.95 | $16.00 | $14.33 | 703 |
| 2018-03-08 | $16.00 | $16.00 | $16.00 | $16.00 | $14.33 | 260 |
| 2018-03-07 | $15.65 | $15.65 | $15.65 | $15.65 | $14.02 | 0 |
| 2018-03-06 | $15.65 | $15.65 | $15.65 | $15.65 | $14.02 | 8,500 |
| 2018-03-05 | $15.76 | $15.76 | $15.75 | $15.75 | $14.11 | 500 |
| 2018-03-02 | $15.80 | $15.80 | $15.80 | $15.80 | $14.15 | 50 |
| 2018-03-01 | $15.80 | $15.80 | $15.80 | $15.80 | $14.15 | 300 |
| 2018-02-28 | $15.60 | $15.60 | $15.60 | $15.60 | $13.97 | 0 |
| 2018-02-27 | $15.60 | $15.60 | $15.60 | $15.60 | $13.97 | 30 |
| 2018-02-26 | $15.60 | $15.99 | $15.60 | $15.60 | $13.97 | 1,350 |
| 2018-02-23 | $15.75 | $15.75 | $15.75 | $15.75 | $14.11 | 0 |
| 2018-02-22 | $15.75 | $15.75 | $15.75 | $15.75 | $14.11 | 221 |
| 2018-02-21 | $15.45 | $15.45 | $15.45 | $15.45 | $13.84 | 61 |
| 2018-02-20 | $15.45 | $15.45 | $15.45 | $15.45 | $13.84 | 0 |
| 2018-02-16 | $15.45 | $15.45 | $15.45 | $15.45 | $13.84 | 20 |
| 2018-02-15 | $15.45 | $15.45 | $15.45 | $15.45 | $13.84 | 0 |
| 2018-02-14 | $15.45 | $15.45 | $15.45 | $15.45 | $13.84 | 500 |
| 2018-02-13 | $15.50 | $15.50 | $15.50 | $15.50 | $13.88 | 76 |
| 2018-02-12 | $15.50 | $15.50 | $15.50 | $15.50 | $13.88 | 0 |
| 2018-02-09 | $15.50 | $15.50 | $15.50 | $15.50 | $13.88 | 127 |
| 2018-02-08 | $15.50 | $15.50 | $15.50 | $15.50 | $13.88 | 0 |
| 2018-02-07 | $15.50 | $15.50 | $15.50 | $15.50 | $13.88 | 0 |
| 2018-02-06 | $15.50 | $15.50 | $15.50 | $15.50 | $13.88 | 0 |
| 2018-02-05 | $15.55 | $15.55 | $15.50 | $15.50 | $13.88 | 3,003 |
| 2018-02-02 | $16.25 | $16.25 | $16.25 | $16.25 | $14.56 | 100 |
| 2018-02-01 | $16.25 | $16.25 | $16.25 | $16.25 | $14.56 | 0 |
| 2018-01-31 | $16.00 | $16.25 | $16.00 | $16.25 | $14.56 | 2,027 |
| 2018-01-30 | $15.85 | $16.00 | $15.85 | $16.00 | $14.33 | 200 |
| 2018-01-29 | $15.45 | $15.45 | $15.45 | $15.45 | $13.84 | 0 |
| 2018-01-26 | $15.85 | $16.15 | $15.45 | $15.45 | $13.84 | 1,956 |
| 2018-01-25 | $15.70 | $15.95 | $15.70 | $15.95 | $14.29 | 1,184 |
| 2018-01-24 | $15.60 | $15.80 | $15.60 | $15.80 | $14.15 | 1,716 |
| 2018-01-23 | $15.41 | $15.50 | $15.38 | $15.50 | $13.88 | 5,200 |
| 2018-01-22 | $15.35 | $15.40 | $15.35 | $15.35 | $13.75 | 4,100 |
| 2018-01-19 | $15.65 | $15.65 | $15.30 | $15.35 | $13.75 | 12,930 |
| 2018-01-18 | $15.49 | $15.65 | $15.49 | $15.60 | $13.97 | 2,500 |
| 2018-01-17 | $15.47 | $15.48 | $15.47 | $15.48 | $13.87 | 3,200 |
| 2018-01-16 | $15.47 | $15.48 | $15.47 | $15.48 | $13.87 | 2,000 |
| 2018-01-12 | $15.47 | $15.47 | $15.42 | $15.42 | $13.81 | 2,400 |
| 2018-01-11 | $15.47 | $15.47 | $15.47 | $15.47 | $13.86 | 1,000 |
| 2018-01-10 | $15.35 | $15.50 | $15.35 | $15.40 | $13.79 | 2,300 |
| 2018-01-09 | $15.45 | $15.45 | $15.45 | $15.45 | $13.84 | 0 |
| 2018-01-08 | $15.40 | $15.45 | $15.40 | $15.45 | $13.84 | 1,652 |
| 2018-01-05 | $15.30 | $15.40 | $15.30 | $15.40 | $13.79 | 700 |
| 2018-01-04 | $15.50 | $15.50 | $15.30 | $15.30 | $13.71 | 3,500 |
| 2018-01-03 | $15.50 | $15.50 | $15.50 | $15.50 | $13.88 | 200 |
| 2018-01-02 | $15.70 | $15.70 | $15.60 | $15.60 | $13.97 | 3,010 |
| 2017-12-29 | $15.85 | $15.85 | $15.85 | $15.85 | $14.20 | 103 |
| 2017-12-28 | $15.70 | $15.72 | $15.70 | $15.72 | $14.08 | 1,787 |
| 2017-12-27 | $15.30 | $15.70 | $15.25 | $15.40 | $13.79 | 3,033 |
| 2017-12-26 | $15.60 | $15.60 | $15.40 | $15.40 | $13.79 | 200 |
| 2017-12-22 | $15.35 | $15.60 | $15.35 | $15.60 | $13.97 | 4,500 |
| 2017-12-21 | $15.25 | $16.00 | $15.25 | $15.35 | $13.75 | 4,239 |
| 2017-12-20 | $15.33 | $15.60 | $15.30 | $15.60 | $13.97 | 1,999 |
| 2017-12-19 | $15.60 | $15.60 | $15.30 | $15.30 | $13.71 | 6,050 |
| 2017-12-18 | $15.25 | $15.42 | $15.25 | $15.42 | $13.81 | 5,596 |
| 2017-12-15 | $14.79 | $15.20 | $14.79 | $15.20 | $13.62 | 3,200 |
| 2017-12-14 | $14.75 | $14.75 | $14.70 | $14.70 | $13.17 | 350 |
| 2017-12-13 | $14.65 | $14.65 | $14.65 | $14.65 | $13.12 | 250 |
| 2017-12-12 | $14.79 | $14.79 | $14.79 | $14.79 | $13.16 | 0 |
| 2017-12-11 | $14.79 | $14.79 | $14.79 | $14.79 | $13.16 | 0 |
| 2017-12-08 | $14.79 | $14.79 | $14.79 | $14.79 | $13.16 | 1,000 |
| 2017-12-07 | $14.50 | $14.50 | $14.50 | $14.50 | $12.90 | 1,500 |
| 2017-12-06 | $14.50 | $14.50 | $14.50 | $14.50 | $12.90 | 0 |
| 2017-12-05 | $14.50 | $14.50 | $14.50 | $14.50 | $12.90 | 448 |
| 2017-12-04 | $14.50 | $14.50 | $14.50 | $14.50 | $12.90 | 800 |
| 2017-12-01 | $14.21 | $14.35 | $14.21 | $14.35 | $12.77 | 650 |
| 2017-11-30 | $14.75 | $14.75 | $14.50 | $14.50 | $12.90 | 2,431 |
| 2017-11-29 | $14.79 | $14.79 | $14.79 | $14.79 | $13.16 | 200 |
| 2017-11-28 | $14.51 | $14.51 | $14.11 | $14.11 | $12.55 | 1,000 |
| 2017-11-27 | $14.81 | $14.81 | $14.79 | $14.79 | $13.16 | 800 |
| 2017-11-24 | $14.81 | $14.81 | $14.81 | $14.81 | $13.18 | 0 |
| 2017-11-22 | $14.81 | $14.81 | $14.81 | $14.81 | $13.18 | 0 |
| 2017-11-21 | $14.81 | $14.81 | $14.81 | $14.81 | $13.18 | 0 |
| 2017-11-20 | $14.81 | $14.81 | $14.81 | $14.81 | $13.18 | 0 |
| 2017-11-17 | $14.81 | $14.81 | $14.81 | $14.81 | $13.18 | 0 |
| 2017-11-16 | $14.81 | $14.81 | $14.81 | $14.81 | $13.18 | 320 |
| 2017-11-15 | $14.81 | $14.81 | $14.81 | $14.81 | $13.18 | 0 |
| 2017-11-14 | $14.90 | $14.90 | $14.81 | $14.81 | $13.18 | 1,150 |
| 2017-11-13 | $15.10 | $15.25 | $15.10 | $15.25 | $13.57 | 500 |
| 2017-11-10 | $14.85 | $14.85 | $14.85 | $14.85 | $13.21 | 0 |
| 2017-11-09 | $14.85 | $14.85 | $14.85 | $14.85 | $13.21 | 600 |
| 2017-11-08 | $14.90 | $14.90 | $14.85 | $14.85 | $13.21 | 500 |
| 2017-11-07 | $14.90 | $14.90 | $14.90 | $14.90 | $13.26 | 0 |
| 2017-11-06 | $14.90 | $14.90 | $14.90 | $14.90 | $13.26 | 200 |
| 2017-11-03 | $15.00 | $15.00 | $15.00 | $15.00 | $13.35 | 202 |
| 2017-11-02 | $14.90 | $14.90 | $14.90 | $14.90 | $13.26 | 1,000 |
| 2017-11-01 | $14.90 | $14.90 | $14.90 | $14.90 | $13.26 | 250 |
| 2017-10-31 | $14.90 | $14.90 | $14.90 | $14.90 | $13.26 | 1,700 |
| 2017-10-30 | $14.89 | $14.90 | $14.89 | $14.90 | $13.26 | 950 |
| 2017-10-27 | $14.90 | $14.90 | $14.90 | $14.90 | $13.26 | 200 |
| 2017-10-26 | $14.95 | $14.95 | $14.90 | $14.95 | $13.30 | 1,460 |
| 2017-10-25 | $14.70 | $15.00 | $14.70 | $15.00 | $13.35 | 1,231 |
| 2017-10-24 | $14.35 | $14.74 | $14.35 | $14.65 | $13.03 | 5,672 |
| 2017-10-23 | $14.49 | $14.49 | $14.49 | $14.49 | $12.89 | 1,350 |
| 2017-10-20 | $14.40 | $14.40 | $14.40 | $14.40 | $12.81 | 0 |
| 2017-10-19 | $14.40 | $14.40 | $14.40 | $14.40 | $12.81 | 0 |
| 2017-10-18 | $14.40 | $14.40 | $14.40 | $14.40 | $12.81 | 0 |
| 2017-10-17 | $14.40 | $14.40 | $14.40 | $14.40 | $12.81 | 100 |
| 2017-10-16 | $14.30 | $14.30 | $14.30 | $14.30 | $12.72 | 103 |
| 2017-10-13 | $14.30 | $14.30 | $14.30 | $14.30 | $12.72 | 0 |
| 2017-10-12 | $14.30 | $14.30 | $14.30 | $14.30 | $12.72 | 100 |
| 2017-10-11 | $14.25 | $14.35 | $14.25 | $14.35 | $12.77 | 500 |
| 2017-10-10 | $13.90 | $13.90 | $13.87 | $13.87 | $12.34 | 500 |
| 2017-10-09 | $13.90 | $13.90 | $13.90 | $13.90 | $12.37 | 0 |
| 2017-10-06 | $13.90 | $13.90 | $13.90 | $13.90 | $12.37 | 0 |
| 2017-10-05 | $13.90 | $13.90 | $13.90 | $13.90 | $12.37 | 34 |
| 2017-10-04 | $13.90 | $13.90 | $13.90 | $13.90 | $12.37 | 0 |
| 2017-10-03 | $13.85 | $13.90 | $13.85 | $13.90 | $12.37 | 40,301 |
| 2017-10-02 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2017-09-29 | $13.85 | $14.15 | $13.85 | $13.95 | $12.41 | 85,500 |
| 2017-09-28 | $13.85 | $13.85 | $13.85 | $13.85 | $12.32 | 1,600 |
| 2017-09-27 | $13.90 | $13.90 | $13.90 | $13.90 | $12.37 | 0 |
| 2017-09-26 | $13.90 | $13.90 | $13.90 | $13.90 | $12.37 | 0 |
| 2017-09-25 | $13.90 | $13.90 | $13.90 | $13.90 | $12.37 | 75 |
| 2017-09-22 | $13.90 | $13.90 | $13.90 | $13.90 | $12.37 | 700 |
| 2017-09-21 | $13.90 | $13.90 | $13.90 | $13.90 | $12.37 | 500 |
| 2017-09-20 | $14.00 | $14.00 | $14.00 | $14.00 | $12.46 | 0 |
| 2017-09-19 | $14.00 | $14.00 | $14.00 | $14.00 | $12.46 | 0 |
| 2017-09-18 | $14.00 | $14.00 | $14.00 | $14.00 | $12.46 | 200 |
| 2017-09-15 | $13.70 | $13.70 | $13.70 | $13.70 | $12.19 | 200 |
| 2017-09-14 | $13.75 | $13.75 | $13.75 | $13.75 | $12.23 | 0 |
| 2017-09-13 | $13.75 | $13.75 | $13.75 | $13.75 | $12.14 | 500 |
| 2017-09-12 | $13.75 | $13.75 | $13.75 | $13.75 | $12.14 | 800 |
| 2017-09-11 | $13.80 | $14.00 | $13.75 | $13.75 | $12.14 | 900 |
| 2017-09-08 | $13.70 | $13.70 | $13.70 | $13.70 | $12.10 | 0 |
| 2017-09-07 | $13.70 | $13.70 | $13.70 | $13.70 | $12.10 | 0 |
| 2017-09-06 | $13.70 | $13.70 | $13.70 | $13.70 | $12.10 | 0 |
| 2017-09-05 | $14.25 | $14.25 | $13.70 | $13.70 | $12.10 | 400 |
| 2017-09-01 | $14.25 | $14.25 | $14.25 | $14.25 | $12.59 | 0 |
| 2017-08-31 | $14.25 | $14.25 | $14.25 | $14.25 | $12.59 | 0 |
| 2017-08-30 | $14.25 | $14.25 | $14.25 | $14.25 | $12.59 | 0 |
| 2017-08-29 | $14.25 | $14.25 | $14.25 | $14.25 | $12.59 | 0 |
| 2017-08-28 | $14.25 | $14.25 | $14.25 | $14.25 | $12.59 | 0 |
| 2017-08-25 | $14.25 | $14.25 | $14.25 | $14.25 | $12.59 | 100 |
| 2017-08-24 | $14.15 | $14.25 | $14.15 | $14.25 | $12.59 | 1,262 |
| 2017-08-23 | $13.55 | $13.55 | $13.55 | $13.55 | $11.97 | 0 |
| 2017-08-22 | $13.55 | $13.55 | $13.55 | $13.55 | $11.97 | 0 |
| 2017-08-21 | $13.55 | $13.55 | $13.55 | $13.55 | $11.97 | 0 |
| 2017-08-18 | $13.55 | $13.55 | $13.55 | $13.55 | $11.97 | 0 |
| 2017-08-17 | $13.55 | $13.55 | $13.55 | $13.55 | $11.97 | 0 |
| 2017-08-16 | $13.55 | $13.55 | $13.55 | $13.55 | $11.97 | 0 |
| 2017-08-15 | $13.60 | $13.60 | $13.55 | $13.55 | $11.97 | 500 |
| 2017-08-14 | $14.00 | $14.00 | $14.00 | $14.00 | $12.37 | 400 |
| 2017-08-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.37 | 0 |
| 2017-08-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.37 | 0 |
| 2017-08-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.37 | 300 |
| 2017-08-08 | $13.95 | $14.00 | $13.95 | $14.00 | $12.37 | 367 |
| 2017-08-07 | $13.60 | $13.85 | $13.55 | $13.85 | $12.23 | 1,100 |
| 2017-08-04 | $13.55 | $13.55 | $13.55 | $13.55 | $11.97 | 0 |
| 2017-08-03 | $13.55 | $13.55 | $13.55 | $13.55 | $11.97 | 0 |
| 2017-08-02 | $13.55 | $13.55 | $13.55 | $13.55 | $11.97 | 0 |
| 2017-08-01 | $13.55 | $13.55 | $13.55 | $13.55 | $11.97 | 39 |
| 2017-07-31 | $13.55 | $13.55 | $13.55 | $13.55 | $11.97 | 0 |
| 2017-07-28 | $13.55 | $13.55 | $13.55 | $13.55 | $11.97 | 0 |
| 2017-07-27 | $13.60 | $13.60 | $13.55 | $13.55 | $11.97 | 601 |
| 2017-07-26 | $13.50 | $13.50 | $13.50 | $13.50 | $11.92 | 0 |
| 2017-07-25 | $13.90 | $13.90 | $13.50 | $13.50 | $11.92 | 1,600 |
| 2017-07-24 | $13.95 | $13.95 | $13.95 | $13.95 | $12.32 | 0 |
| 2017-07-21 | $13.95 | $13.95 | $13.95 | $13.95 | $12.32 | 0 |
| 2017-07-20 | $13.95 | $13.95 | $13.95 | $13.95 | $12.32 | 100 |
| 2017-07-19 | $13.70 | $13.70 | $13.70 | $13.70 | $12.10 | 0 |
| 2017-07-18 | $13.70 | $13.70 | $13.70 | $13.70 | $12.10 | 500 |
| 2017-07-17 | $13.60 | $13.60 | $13.60 | $13.60 | $12.01 | 0 |
| 2017-07-14 | $13.60 | $13.60 | $13.60 | $13.60 | $12.01 | 400 |
| 2017-07-13 | $13.50 | $13.55 | $13.50 | $13.55 | $11.97 | 1,000 |
| 2017-07-12 | $13.60 | $13.60 | $13.60 | $13.60 | $12.01 | 0 |
| 2017-07-11 | $13.60 | $13.60 | $13.60 | $13.60 | $12.01 | 73 |
| 2017-07-10 | $13.50 | $13.60 | $13.50 | $13.60 | $12.01 | 300 |
| 2017-07-07 | $13.50 | $13.50 | $13.50 | $13.50 | $11.92 | 470 |
| 2017-07-06 | $13.40 | $13.40 | $13.40 | $13.40 | $11.84 | 367 |
| 2017-07-05 | $13.50 | $13.50 | $13.50 | $13.50 | $11.92 | 0 |
| 2017-07-03 | $13.50 | $13.50 | $13.50 | $13.50 | $11.92 | 100 |
| 2017-06-30 | $13.50 | $13.50 | $13.50 | $13.50 | $11.92 | 400 |
| 2017-06-29 | $13.58 | $13.58 | $13.40 | $13.40 | $11.84 | 1,600 |
| 2017-06-28 | $13.65 | $13.65 | $13.65 | $13.65 | $12.06 | 300 |
| 2017-06-27 | $13.65 | $13.65 | $13.65 | $13.65 | $12.06 | 400 |
| 2017-06-26 | $13.70 | $13.70 | $13.70 | $13.70 | $12.10 | 0 |
| 2017-06-23 | $13.70 | $13.70 | $13.70 | $13.70 | $12.10 | 900 |
| 2017-06-22 | $13.75 | $13.75 | $13.75 | $13.75 | $12.14 | 0 |
| 2017-06-21 | $13.75 | $13.75 | $13.75 | $13.75 | $12.14 | 0 |
| 2017-06-20 | $13.75 | $13.75 | $13.75 | $13.75 | $12.14 | 2,200 |
| 2017-06-19 | $13.75 | $13.75 | $13.75 | $13.75 | $12.14 | 400 |
| 2017-06-16 | $13.75 | $13.75 | $13.60 | $13.60 | $12.01 | 636 |
| 2017-06-15 | $13.65 | $13.65 | $13.65 | $13.65 | $12.06 | 700 |
| 2017-06-14 | $13.65 | $13.65 | $13.65 | $13.65 | $12.06 | 200 |
| 2017-06-13 | $13.51 | $13.51 | $13.51 | $13.51 | $11.85 | 0 |
| 2017-06-12 | $13.51 | $13.51 | $13.51 | $13.51 | $11.85 | 0 |
| 2017-06-09 | $13.51 | $13.51 | $13.51 | $13.51 | $11.85 | 0 |
| 2017-06-08 | $13.51 | $13.51 | $13.51 | $13.51 | $11.85 | 0 |
| 2017-06-07 | $13.70 | $13.70 | $13.51 | $13.51 | $11.85 | 526 |
| 2017-06-06 | $13.51 | $13.51 | $13.51 | $13.51 | $11.85 | 0 |
| 2017-06-05 | $13.51 | $13.51 | $13.51 | $13.51 | $11.85 | 0 |
| 2017-06-02 | $13.51 | $13.51 | $13.51 | $13.51 | $11.85 | 3,000 |
| 2017-06-01 | $13.60 | $13.60 | $13.60 | $13.60 | $11.92 | 0 |
| 2017-05-31 | $13.60 | $13.60 | $13.60 | $13.60 | $11.92 | 4 |
| 2017-05-30 | $13.60 | $13.60 | $13.60 | $13.60 | $11.92 | 0 |
| 2017-05-26 | $13.61 | $13.61 | $13.60 | $13.60 | $11.92 | 1,050 |
| 2017-05-25 | $13.68 | $13.73 | $13.68 | $13.73 | $12.04 | 600 |
| 2017-05-24 | $13.75 | $13.75 | $13.75 | $13.75 | $12.06 | 0 |
| 2017-05-23 | $13.75 | $13.75 | $13.75 | $13.75 | $12.06 | 1,100 |
| 2017-05-22 | $13.67 | $13.67 | $13.67 | $13.67 | $11.99 | 0 |
| 2017-05-19 | $13.67 | $13.67 | $13.67 | $13.67 | $11.99 | 25 |
| 2017-05-18 | $13.67 | $13.67 | $13.67 | $13.67 | $11.99 | 0 |
| 2017-05-17 | $13.67 | $13.67 | $13.67 | $13.67 | $11.99 | 0 |
| 2017-05-16 | $13.67 | $13.67 | $13.67 | $13.67 | $11.99 | 200 |
| 2017-05-15 | $13.67 | $13.95 | $13.67 | $13.95 | $12.23 | 525 |
| 2017-05-12 | $13.67 | $13.67 | $13.67 | $13.67 | $11.99 | 500 |
| 2017-05-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 0 |
| 2017-05-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 0 |
| 2017-05-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 0 |
| 2017-05-08 | $14.00 | $14.25 | $14.00 | $14.00 | $12.28 | 450 |
| 2017-05-05 | $13.95 | $13.95 | $13.67 | $13.67 | $11.99 | 600 |
| 2017-05-04 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 0 |
| 2017-05-03 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 20 |
| 2017-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 0 |
| 2017-05-01 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 0 |
| 2017-04-28 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 0 |
| 2017-04-27 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 100 |
| 2017-04-26 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 500 |
| 2017-04-25 | $14.25 | $14.25 | $14.25 | $14.25 | $12.49 | 0 |
| 2017-04-24 | $14.25 | $14.25 | $14.25 | $14.25 | $12.49 | 500 |
| 2017-04-21 | $14.25 | $14.25 | $14.25 | $14.25 | $12.49 | 0 |
| 2017-04-20 | $14.25 | $14.25 | $14.25 | $14.25 | $12.49 | 500 |
| 2017-04-19 | $13.50 | $13.50 | $13.50 | $13.50 | $11.84 | 0 |
| 2017-04-18 | $13.50 | $13.50 | $13.50 | $13.50 | $11.84 | 300 |
| 2017-04-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 55 |
| 2017-04-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 0 |
| 2017-04-12 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 0 |
| 2017-04-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 54 |
| 2017-04-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 1 |
| 2017-04-07 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 300 |
| 2017-04-06 | $13.15 | $13.15 | $13.15 | $13.15 | $11.53 | 0 |
| 2017-04-05 | $13.15 | $13.15 | $13.15 | $13.15 | $11.53 | 0 |
| 2017-04-04 | $13.15 | $13.15 | $13.15 | $13.15 | $11.53 | 0 |
| 2017-04-03 | $13.15 | $13.15 | $13.15 | $13.15 | $11.53 | 100 |
| 2017-03-31 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 108 |
| 2017-03-30 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 0 |
| 2017-03-29 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 0 |
| 2017-03-28 | $14.00 | $14.00 | $14.00 | $14.00 | $12.28 | 200 |
| 2017-03-27 | $14.25 | $14.25 | $14.25 | $14.25 | $12.49 | 5 |
| 2017-03-24 | $14.25 | $14.25 | $14.25 | $14.25 | $12.49 | 700 |
| 2017-03-23 | $14.30 | $14.30 | $14.30 | $14.30 | $12.54 | 0 |
| 2017-03-22 | $14.30 | $14.30 | $14.30 | $14.30 | $12.54 | 0 |
| 2017-03-21 | $14.30 | $14.30 | $14.30 | $14.30 | $12.54 | 35 |
| 2017-03-20 | $14.30 | $14.30 | $14.30 | $14.30 | $12.54 | 0 |
| 2017-03-17 | $14.20 | $14.30 | $14.20 | $14.30 | $12.54 | 675 |
| 2017-03-16 | $14.20 | $14.20 | $14.20 | $14.20 | $12.45 | 100 |
| 2017-03-15 | $14.20 | $14.20 | $14.20 | $14.20 | $12.45 | 0 |
| 2017-03-14 | $14.20 | $14.20 | $14.20 | $14.20 | $12.36 | 0 |
| 2017-03-13 | $14.20 | $14.20 | $14.20 | $14.20 | $12.36 | 0 |
| 2017-03-10 | $14.20 | $14.20 | $14.20 | $14.20 | $12.36 | 200 |
| 2017-03-09 | $13.50 | $13.50 | $13.50 | $13.50 | $11.75 | 0 |
| 2017-03-08 | $13.50 | $13.50 | $13.50 | $13.50 | $11.75 | 73 |
| 2017-03-07 | $13.50 | $13.50 | $13.50 | $13.50 | $11.75 | 1 |
| 2017-03-06 | $13.50 | $13.50 | $13.50 | $13.50 | $11.75 | 0 |
| 2017-03-03 | $13.50 | $13.50 | $13.50 | $13.50 | $11.75 | 0 |
| 2017-03-02 | $13.50 | $13.50 | $13.50 | $13.50 | $11.75 | 300 |
| 2017-03-01 | $13.45 | $13.45 | $13.45 | $13.45 | $11.71 | 20 |
| 2017-02-28 | $13.45 | $13.45 | $13.45 | $13.45 | $11.71 | 0 |
| 2017-02-27 | $13.75 | $13.75 | $13.45 | $13.45 | $11.71 | 2,100 |
| 2017-02-24 | $13.85 | $13.85 | $13.85 | $13.85 | $12.06 | 0 |
| 2017-02-23 | $13.85 | $13.85 | $13.85 | $13.85 | $12.06 | 100 |
| 2017-02-22 | $13.80 | $13.80 | $13.80 | $13.80 | $12.02 | 200 |
| 2017-02-21 | $13.85 | $13.85 | $13.85 | $13.85 | $12.06 | 200 |
| 2017-02-17 | $14.15 | $14.15 | $13.90 | $13.90 | $12.10 | 1,100 |
| 2017-02-16 | $14.20 | $14.20 | $14.20 | $14.20 | $12.36 | 500 |
| 2017-02-15 | $14.20 | $14.20 | $14.20 | $14.20 | $12.36 | 100 |
| 2017-02-14 | $14.20 | $14.20 | $14.20 | $14.20 | $12.36 | 0 |
| 2017-02-13 | $14.15 | $14.20 | $14.15 | $14.20 | $12.36 | 400 |
| 2017-02-10 | $14.15 | $14.15 | $14.15 | $14.15 | $12.32 | 100 |
| 2017-02-09 | $13.30 | $13.30 | $13.30 | $13.30 | $11.58 | 5 |
| 2017-02-08 | $13.20 | $13.30 | $13.20 | $13.30 | $11.58 | 2,300 |
| 2017-02-07 | $13.25 | $13.25 | $13.25 | $13.25 | $11.54 | 0 |
| 2017-02-06 | $13.25 | $13.25 | $13.25 | $13.25 | $11.54 | 3,200 |
| 2017-02-03 | $13.11 | $13.30 | $13.11 | $13.30 | $11.58 | 2,875 |
| 2017-02-02 | $13.10 | $13.13 | $13.10 | $13.10 | $11.41 | 4,005 |
| 2017-02-01 | $13.10 | $13.10 | $13.10 | $13.10 | $11.41 | 1,150 |
| 2017-01-31 | $12.90 | $13.00 | $12.90 | $13.00 | $11.32 | 3,300 |
| 2017-01-30 | $12.87 | $12.90 | $12.87 | $12.90 | $11.23 | 2,150 |
| 2017-01-27 | $12.82 | $12.82 | $12.82 | $12.82 | $11.16 | 500 |
| 2017-01-26 | $12.95 | $12.95 | $12.95 | $12.95 | $11.28 | 0 |
| 2017-01-25 | $13.00 | $13.00 | $12.95 | $12.95 | $11.28 | 3,876 |
| 2017-01-24 | $12.89 | $13.00 | $12.89 | $13.00 | $11.32 | 2,700 |
| 2017-01-23 | $12.80 | $12.80 | $12.80 | $12.80 | $11.14 | 250 |
| 2017-01-20 | $12.79 | $12.79 | $12.79 | $12.79 | $11.14 | 0 |
| 2017-01-19 | $12.75 | $12.79 | $12.75 | $12.79 | $11.14 | 1,100 |
| 2017-01-18 | $12.65 | $12.70 | $12.65 | $12.70 | $11.06 | 42,100 |
| 2017-01-17 | $12.65 | $12.68 | $12.10 | $12.60 | $10.97 | 96,300 |
| 2017-01-13 | $12.70 | $12.80 | $12.70 | $12.80 | $11.14 | 700 |
| 2017-01-12 | $12.70 | $12.70 | $12.70 | $12.70 | $11.06 | 0 |
| 2017-01-11 | $12.75 | $12.75 | $12.70 | $12.70 | $11.06 | 1,400 |
| 2017-01-10 | $12.65 | $12.75 | $12.63 | $12.75 | $11.10 | 6,000 |
| 2017-01-09 | $12.75 | $12.80 | $12.70 | $12.70 | $11.06 | 8,775 |
| 2017-01-06 | $12.99 | $12.99 | $12.99 | $12.99 | $11.31 | 400 |
| 2017-01-05 | $12.75 | $12.75 | $12.75 | $12.75 | $11.10 | 24 |
| 2017-01-04 | $12.75 | $12.75 | $12.75 | $12.75 | $11.10 | 5 |
| 2017-01-03 | $12.75 | $12.75 | $12.75 | $12.75 | $11.10 | 100 |
| 2016-12-30 | $13.15 | $13.15 | $12.75 | $12.75 | $11.10 | 1,499 |
| 2016-12-29 | $12.90 | $13.17 | $12.90 | $13.17 | $11.47 | 4,300 |
| 2016-12-28 | $12.90 | $12.90 | $12.80 | $12.90 | $11.23 | 4,870 |
| 2016-12-27 | $13.44 | $13.44 | $13.44 | $13.44 | $11.70 | 224 |
| 2016-12-23 | $13.49 | $13.49 | $13.49 | $13.49 | $11.75 | 719 |
| 2016-12-22 | $12.63 | $12.75 | $12.63 | $12.75 | $11.10 | 1,751 |
| 2016-12-21 | $12.73 | $12.90 | $12.67 | $12.90 | $11.23 | 1,200 |
| 2016-12-20 | $12.71 | $12.71 | $12.61 | $12.61 | $10.98 | 1,000 |
| 2016-12-19 | $12.85 | $12.85 | $12.81 | $12.81 | $11.15 | 1,000 |
| 2016-12-16 | $13.00 | $13.00 | $12.85 | $12.85 | $11.19 | 1,000 |
| 2016-12-15 | $13.25 | $13.50 | $13.00 | $13.50 | $11.75 | 350 |
| 2016-12-14 | $12.78 | $12.85 | $12.78 | $12.85 | $11.19 | 680 |
| 2016-12-13 | $12.95 | $12.95 | $12.95 | $12.95 | $11.28 | 0 |
| 2016-12-12 | $13.50 | $13.50 | $12.75 | $12.95 | $11.28 | 3,330 |
| 2016-12-09 | $12.72 | $12.72 | $12.72 | $12.72 | $11.08 | 1,820 |
| 2016-12-08 | $12.75 | $12.80 | $12.75 | $12.75 | $11.10 | 1,550 |
| 2016-12-07 | $12.75 | $13.00 | $12.75 | $12.75 | $11.10 | 27,000 |
| 2016-12-06 | $12.65 | $12.65 | $12.65 | $12.65 | $10.93 | 415 |
| 2016-12-05 | $12.75 | $13.00 | $12.75 | $13.00 | $11.23 | 319 |
| 2016-12-02 | $12.65 | $12.65 | $12.65 | $12.65 | $10.93 | 1,511 |
| 2016-12-01 | $12.50 | $12.50 | $12.50 | $12.50 | $10.80 | 100 |
| 2016-11-30 | $12.32 | $12.32 | $12.32 | $12.32 | $10.64 | 0 |
| 2016-11-29 | $12.32 | $12.32 | $12.32 | $12.32 | $10.64 | 0 |
| 2016-11-28 | $12.32 | $12.32 | $12.32 | $12.32 | $10.64 | 0 |
| 2016-11-25 | $12.32 | $12.32 | $12.32 | $12.32 | $10.64 | 94 |
| 2016-11-23 | $12.32 | $12.32 | $12.32 | $12.32 | $10.64 | 0 |
| 2016-11-22 | $12.32 | $12.32 | $12.32 | $12.32 | $10.64 | 0 |
| 2016-11-21 | $12.32 | $12.32 | $12.32 | $12.32 | $10.64 | 0 |
| 2016-11-18 | $12.50 | $12.55 | $12.32 | $12.32 | $10.64 | 3,851 |
| 2016-11-17 | $12.20 | $12.20 | $12.20 | $12.20 | $10.54 | 0 |
| 2016-11-16 | $12.20 | $12.20 | $12.20 | $12.20 | $10.54 | 0 |
| 2016-11-15 | $12.50 | $12.50 | $12.20 | $12.20 | $10.54 | 4,334 |
| 2016-11-14 | $12.49 | $12.49 | $12.49 | $12.49 | $10.79 | 0 |
| 2016-11-11 | $12.49 | $12.49 | $12.49 | $12.49 | $10.79 | 0 |
| 2016-11-10 | $12.49 | $12.49 | $12.49 | $12.49 | $10.79 | 0 |
| 2016-11-09 | $12.49 | $12.49 | $12.49 | $12.49 | $10.79 | 0 |
| 2016-11-08 | $12.49 | $12.49 | $12.49 | $12.49 | $10.79 | 0 |
| 2016-11-07 | $12.49 | $12.49 | $12.49 | $12.49 | $10.79 | 100 |
| 2016-11-04 | $12.50 | $12.50 | $12.50 | $12.50 | $10.80 | 100 |
| 2016-11-03 | $12.75 | $12.75 | $12.75 | $12.75 | $11.02 | 0 |
| 2016-11-02 | $12.75 | $12.75 | $12.75 | $12.75 | $11.02 | 100 |
| 2016-11-01 | $12.75 | $12.75 | $12.75 | $12.75 | $11.02 | 0 |
| 2016-10-31 | $12.75 | $12.75 | $12.75 | $12.75 | $11.02 | 0 |
| 2016-10-28 | $12.75 | $12.75 | $12.75 | $12.75 | $11.02 | 0 |
| 2016-10-27 | $12.69 | $12.75 | $12.69 | $12.75 | $11.02 | 435 |
| 2016-10-26 | $12.50 | $12.69 | $12.05 | $12.49 | $10.79 | 1,682 |
| 2016-10-25 | $12.00 | $12.00 | $12.00 | $12.00 | $10.37 | 0 |
| 2016-10-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.37 | 1,000 |
| 2016-10-21 | $12.04 | $12.04 | $12.04 | $12.04 | $10.40 | 0 |
| 2016-10-20 | $12.04 | $12.04 | $12.04 | $12.04 | $10.40 | 0 |
| 2016-10-19 | $12.04 | $12.04 | $12.04 | $12.04 | $10.40 | 0 |
| 2016-10-18 | $12.04 | $12.04 | $12.04 | $12.04 | $10.40 | 207 |
| 2016-10-17 | $12.05 | $12.05 | $12.05 | $12.05 | $10.41 | 500 |
| 2016-10-14 | $12.00 | $12.00 | $12.00 | $12.00 | $10.37 | 0 |
| 2016-10-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.37 | 290 |
| 2016-10-12 | $11.80 | $11.80 | $11.67 | $11.67 | $10.08 | 401 |
| 2016-10-11 | $11.72 | $11.72 | $11.72 | $11.72 | $10.13 | 500 |
| 2016-10-10 | $11.64 | $11.64 | $11.64 | $11.64 | $10.06 | 55 |
| 2016-10-07 | $11.64 | $11.64 | $11.64 | $11.64 | $10.06 | 70 |
| 2016-10-06 | $11.95 | $11.95 | $11.64 | $11.64 | $10.06 | 832 |
| 2016-10-05 | $11.75 | $11.75 | $11.75 | $11.75 | $10.15 | 0 |
| 2016-10-04 | $11.75 | $11.75 | $11.75 | $11.75 | $10.15 | 0 |
| 2016-10-03 | $11.75 | $11.75 | $11.75 | $11.75 | $10.15 | 0 |
| 2016-09-30 | $11.75 | $11.75 | $11.75 | $11.75 | $10.15 | 3,000 |
| 2016-09-29 | $11.81 | $11.81 | $11.81 | $11.81 | $10.20 | 0 |
| 2016-09-28 | $11.81 | $11.81 | $11.81 | $11.81 | $10.20 | 0 |
| 2016-09-27 | $11.81 | $11.81 | $11.81 | $11.81 | $10.20 | 0 |
| 2016-09-26 | $11.81 | $11.81 | $11.81 | $11.81 | $10.20 | 0 |
| 2016-09-23 | $11.90 | $12.00 | $11.81 | $11.81 | $10.20 | 1,106 |
| 2016-09-22 | $11.80 | $11.80 | $11.80 | $11.80 | $10.19 | 100 |
| 2016-09-21 | $11.70 | $11.70 | $11.60 | $11.60 | $10.02 | 1,100 |
| 2016-09-20 | $11.60 | $11.60 | $11.60 | $11.60 | $10.02 | 0 |
| 2016-09-19 | $11.60 | $11.60 | $11.60 | $11.60 | $10.02 | 425 |
| 2016-09-16 | $11.65 | $11.80 | $11.65 | $11.80 | $10.19 | 400 |
| 2016-09-15 | $11.60 | $11.60 | $11.60 | $11.60 | $10.02 | 2,666 |
| 2016-09-14 | $11.52 | $11.52 | $11.52 | $11.52 | $9.95 | 0 |
| 2016-09-13 | $11.60 | $11.60 | $11.40 | $11.52 | $9.95 | 1,915 |
| 2016-09-12 | $12.00 | $12.00 | $11.50 | $11.60 | $10.02 | 1,100 |
| 2016-09-09 | $12.19 | $12.20 | $12.19 | $12.20 | $10.54 | 400 |
| 2016-09-08 | $12.30 | $12.30 | $12.00 | $12.19 | $10.53 | 858 |
| 2016-09-07 | $11.60 | $11.60 | $11.60 | $11.60 | $10.02 | 0 |
| 2016-09-06 | $11.60 | $11.60 | $11.60 | $11.60 | $9.94 | 0 |
| 2016-09-02 | $11.60 | $11.60 | $11.60 | $11.60 | $9.94 | 0 |
| 2016-09-01 | $11.60 | $11.60 | $11.60 | $11.60 | $9.94 | 1,000 |
| 2016-08-31 | $11.55 | $11.55 | $11.55 | $11.55 | $9.89 | 500 |
| 2016-08-30 | $11.55 | $11.55 | $11.55 | $11.55 | $9.89 | 200 |
| 2016-08-29 | $11.55 | $11.55 | $11.55 | $11.55 | $9.89 | 400 |
| 2016-08-26 | $11.60 | $11.60 | $11.60 | $11.60 | $9.94 | 0 |
| 2016-08-25 | $11.60 | $11.60 | $11.60 | $11.60 | $9.94 | 0 |
| 2016-08-24 | $11.60 | $11.60 | $11.60 | $11.60 | $9.94 | 100 |
| 2016-08-23 | $11.60 | $11.60 | $11.60 | $11.60 | $9.94 | 0 |
| 2016-08-22 | $11.60 | $11.60 | $11.60 | $11.60 | $9.94 | 100 |
| 2016-08-19 | $11.60 | $11.60 | $11.60 | $11.60 | $9.94 | 100 |
| 2016-08-18 | $11.60 | $11.60 | $11.60 | $11.60 | $9.94 | 0 |
| 2016-08-17 | $11.60 | $11.60 | $11.55 | $11.60 | $9.94 | 3,500 |
| 2016-08-16 | $11.50 | $11.50 | $11.50 | $11.50 | $9.85 | 0 |
| 2016-08-15 | $11.50 | $11.50 | $11.50 | $11.50 | $9.85 | 1,000 |
| 2016-08-12 | $11.40 | $11.40 | $11.40 | $11.40 | $9.76 | 0 |
| 2016-08-11 | $11.40 | $11.40 | $11.40 | $11.40 | $9.76 | 0 |
| 2016-08-10 | $11.50 | $11.50 | $11.40 | $11.40 | $9.76 | 1,000 |
| 2016-08-09 | $11.50 | $11.50 | $11.50 | $11.50 | $9.85 | 500 |
| 2016-08-08 | $11.50 | $11.50 | $11.50 | $11.50 | $9.85 | 0 |
| 2016-08-05 | $11.60 | $12.10 | $11.50 | $11.50 | $9.85 | 2,420 |
| 2016-08-04 | $11.50 | $11.50 | $11.50 | $11.50 | $9.85 | 0 |
| 2016-08-03 | $11.50 | $11.50 | $11.50 | $11.50 | $9.85 | 0 |
| 2016-08-02 | $11.50 | $11.50 | $11.50 | $11.50 | $9.85 | 513 |
| 2016-08-01 | $11.55 | $11.55 | $11.55 | $11.55 | $9.89 | 200 |
| 2016-07-29 | $11.50 | $11.50 | $11.50 | $11.50 | $9.85 | 0 |
| 2016-07-28 | $11.50 | $11.50 | $11.50 | $11.50 | $9.85 | 600 |
| 2016-07-27 | $11.60 | $11.60 | $11.60 | $11.60 | $9.94 | 0 |
| 2016-07-26 | $11.60 | $11.60 | $11.60 | $11.60 | $9.94 | 256 |
| 2016-07-25 | $11.40 | $11.60 | $11.40 | $11.60 | $9.94 | 478 |
| 2016-07-22 | $11.25 | $11.40 | $11.10 | $11.40 | $9.76 | 3,789 |
| 2016-07-21 | $11.10 | $11.10 | $11.10 | $11.10 | $9.51 | 0 |
| 2016-07-20 | $11.10 | $11.10 | $11.10 | $11.10 | $9.51 | 0 |
| 2016-07-19 | $11.10 | $11.10 | $11.10 | $11.10 | $9.51 | 0 |
| 2016-07-18 | $11.20 | $11.20 | $11.10 | $11.10 | $9.51 | 2,000 |
| 2016-07-15 | $11.17 | $11.17 | $11.17 | $11.17 | $9.57 | 650 |
| 2016-07-14 | $11.40 | $11.40 | $11.15 | $11.15 | $9.55 | 489 |
| 2016-07-13 | $11.16 | $11.16 | $11.16 | $11.16 | $9.56 | 560 |
| 2016-07-12 | $11.17 | $11.17 | $11.17 | $11.17 | $9.57 | 0 |
| 2016-07-11 | $11.17 | $11.17 | $11.17 | $11.17 | $9.57 | 51 |
| 2016-07-08 | $11.17 | $11.17 | $11.17 | $11.17 | $9.57 | 1,000 |
| 2016-07-07 | $11.02 | $11.02 | $11.02 | $11.02 | $9.44 | 0 |
| 2016-07-06 | $11.02 | $11.02 | $11.02 | $11.02 | $9.44 | 13 |
| 2016-07-05 | $11.17 | $11.17 | $11.02 | $11.02 | $9.44 | 1,190 |
| 2016-07-01 | $11.21 | $11.21 | $11.21 | $11.21 | $9.60 | 500 |
| 2016-06-30 | $11.11 | $11.22 | $11.01 | $11.20 | $9.59 | 4,600 |
| 2016-06-29 | $11.50 | $11.50 | $11.25 | $11.25 | $9.64 | 236 |
| 2016-06-28 | $11.11 | $11.11 | $11.11 | $11.11 | $9.52 | 0 |
| 2016-06-27 | $11.11 | $11.11 | $11.11 | $11.11 | $9.52 | 0 |
| 2016-06-24 | $11.27 | $11.27 | $11.11 | $11.11 | $9.52 | 1,481 |
| 2016-06-23 | $11.20 | $11.25 | $11.20 | $11.22 | $9.61 | 8,888 |
| 2016-06-22 | $11.25 | $11.25 | $11.15 | $11.15 | $9.55 | 10,890 |
| 2016-06-21 | $11.20 | $11.25 | $11.18 | $11.25 | $9.64 | 2,700 |
| 2016-06-20 | $11.48 | $11.48 | $11.25 | $11.25 | $9.64 | 1,400 |
| 2016-06-17 | $11.40 | $11.40 | $11.34 | $11.34 | $9.71 | 800 |
| 2016-06-16 | $11.48 | $11.48 | $11.48 | $11.48 | $9.83 | 0 |
| 2016-06-15 | $11.45 | $11.50 | $11.45 | $11.48 | $9.83 | 1,900 |
| 2016-06-14 | $11.45 | $11.45 | $11.45 | $11.45 | $9.81 | 300 |
| 2016-06-13 | $11.50 | $11.50 | $11.45 | $11.45 | $9.81 | 2,450 |
| 2016-06-10 | $11.55 | $11.55 | $11.50 | $11.50 | $9.85 | 400 |
| 2016-06-09 | $11.59 | $11.59 | $11.55 | $11.55 | $9.89 | 635 |
| 2016-06-08 | $11.60 | $11.60 | $11.60 | $11.60 | $9.94 | 200 |
| 2016-06-07 | $11.59 | $11.59 | $11.59 | $11.59 | $9.84 | 500 |
| 2016-06-06 | $11.67 | $11.67 | $11.67 | $11.67 | $9.91 | 600 |
| 2016-06-03 | $11.80 | $11.80 | $11.80 | $11.80 | $10.02 | 0 |
| 2016-06-02 | $11.80 | $11.80 | $11.80 | $11.80 | $10.02 | 12 |
| 2016-06-01 | $11.80 | $11.80 | $11.80 | $11.80 | $10.02 | 500 |
| 2016-05-31 | $11.80 | $11.90 | $11.67 | $11.67 | $9.91 | 826 |
| 2016-05-27 | $11.77 | $11.77 | $11.77 | $11.77 | $10.00 | 0 |
| 2016-05-26 | $11.77 | $11.77 | $11.77 | $11.77 | $10.00 | 0 |
| 2016-05-25 | $11.77 | $11.77 | $11.77 | $11.77 | $10.00 | 0 |
| 2016-05-24 | $11.77 | $11.77 | $11.77 | $11.77 | $10.00 | 550 |
| 2016-05-23 | $11.90 | $11.90 | $11.90 | $11.90 | $10.11 | 100 |
| 2016-05-20 | $11.77 | $11.77 | $11.77 | $11.77 | $10.00 | 0 |
| 2016-05-19 | $11.77 | $11.77 | $11.77 | $11.77 | $10.00 | 0 |
| 2016-05-18 | $12.00 | $12.00 | $11.77 | $11.77 | $10.00 | 3,026 |
| 2016-05-17 | $12.00 | $12.00 | $12.00 | $12.00 | $10.19 | 75 |
| 2016-05-16 | $12.00 | $12.00 | $12.00 | $12.00 | $10.19 | 0 |
| 2016-05-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.19 | 0 |
| 2016-05-12 | $12.00 | $12.00 | $12.00 | $12.00 | $10.19 | 0 |
| 2016-05-11 | $12.00 | $12.00 | $12.00 | $12.00 | $10.19 | 182 |
| 2016-05-10 | $12.35 | $12.35 | $12.35 | $12.35 | $10.49 | 0 |
| 2016-05-09 | $12.35 | $12.35 | $12.35 | $12.35 | $10.49 | 0 |
| 2016-05-06 | $12.20 | $12.35 | $12.20 | $12.35 | $10.49 | 300 |
| 2016-05-05 | $12.30 | $12.30 | $12.30 | $12.30 | $10.45 | 17 |
| 2016-05-04 | $12.18 | $12.30 | $12.18 | $12.30 | $10.45 | 500 |
| 2016-05-03 | $11.65 | $12.30 | $11.65 | $12.30 | $10.45 | 3,016 |
| 2016-05-02 | $11.70 | $11.70 | $11.70 | $11.70 | $9.94 | 10 |
| 2016-04-29 | $11.70 | $11.70 | $11.70 | $11.70 | $9.94 | 0 |
| 2016-04-28 | $11.70 | $11.70 | $11.70 | $11.70 | $9.94 | 0 |
| 2016-04-27 | $11.70 | $11.70 | $11.70 | $11.70 | $9.94 | 0 |
| 2016-04-26 | $11.70 | $11.70 | $11.70 | $11.70 | $9.94 | 0 |
| 2016-04-25 | $11.70 | $11.70 | $11.70 | $11.70 | $9.94 | 0 |
| 2016-04-22 | $11.70 | $11.70 | $11.70 | $11.70 | $9.94 | 0 |
| 2016-04-21 | $11.70 | $11.70 | $11.70 | $11.70 | $9.94 | 0 |
| 2016-04-20 | $11.65 | $11.70 | $11.65 | $11.70 | $9.94 | 300 |
| 2016-04-19 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
| 2016-04-18 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 128 |
| 2016-04-15 | $11.55 | $11.55 | $11.55 | $11.55 | $9.81 | 0 |
| 2016-04-14 | $11.60 | $11.60 | $11.55 | $11.55 | $9.81 | 437 |
| 2016-04-13 | $11.60 | $11.60 | $11.50 | $11.50 | $9.77 | 1,300 |
| 2016-04-12 | $11.54 | $11.59 | $11.54 | $11.59 | $9.84 | 200 |
| 2016-04-11 | $11.50 | $11.50 | $11.50 | $11.50 | $9.77 | 2,500 |
| 2016-04-08 | $11.40 | $11.40 | $11.40 | $11.40 | $9.68 | 500 |
| 2016-04-07 | $11.35 | $11.35 | $11.35 | $11.35 | $9.64 | 0 |
| 2016-04-06 | $11.35 | $11.35 | $11.35 | $11.35 | $9.64 | 0 |
| 2016-04-05 | $11.35 | $11.35 | $11.35 | $11.35 | $9.64 | 100 |
| 2016-04-04 | $11.30 | $11.30 | $11.30 | $11.30 | $9.60 | 0 |
| 2016-04-01 | $11.30 | $11.30 | $11.30 | $11.30 | $9.60 | 100 |
| 2016-03-31 | $11.25 | $11.25 | $11.25 | $11.25 | $9.55 | 0 |
| 2016-03-30 | $11.25 | $11.25 | $11.25 | $11.25 | $9.55 | 0 |
| 2016-03-29 | $11.25 | $11.25 | $11.25 | $11.25 | $9.55 | 1,000 |
| 2016-03-28 | $11.25 | $11.25 | $11.25 | $11.25 | $9.55 | 700 |
| 2016-03-24 | $11.29 | $11.29 | $11.29 | $11.29 | $9.59 | 22 |
| 2016-03-23 | $11.29 | $11.29 | $11.29 | $11.29 | $9.59 | 0 |
| 2016-03-22 | $11.29 | $11.29 | $11.29 | $11.29 | $9.59 | 200 |
| 2016-03-21 | $11.29 | $11.29 | $11.29 | $11.29 | $9.59 | 0 |
| 2016-03-18 | $11.29 | $11.29 | $11.29 | $11.29 | $9.59 | 100 |
| 2016-03-17 | $11.20 | $11.20 | $11.10 | $11.20 | $9.51 | 1,000 |
| 2016-03-16 | $11.05 | $11.20 | $11.04 | $11.20 | $9.51 | 900 |
| 2016-03-15 | $11.15 | $11.15 | $11.00 | $11.04 | $9.38 | 1,700 |
| 2016-03-14 | $11.30 | $11.30 | $11.30 | $11.30 | $9.60 | 100 |
| 2016-03-11 | $11.15 | $11.15 | $11.15 | $11.15 | $9.47 | 0 |
| 2016-03-10 | $11.10 | $11.15 | $11.10 | $11.15 | $9.47 | 400 |
| 2016-03-09 | $11.01 | $11.01 | $11.01 | $11.01 | $9.35 | 0 |
| 2016-03-08 | $11.00 | $11.01 | $10.88 | $11.01 | $9.35 | 2,000 |
| 2016-03-07 | $11.50 | $11.50 | $11.50 | $11.50 | $9.68 | 0 |
| 2016-03-04 | $11.50 | $11.50 | $11.50 | $11.50 | $9.68 | 0 |
| 2016-03-03 | $11.50 | $11.50 | $11.50 | $11.50 | $9.68 | 0 |
| 2016-03-02 | $11.50 | $11.50 | $11.50 | $11.50 | $9.68 | 0 |
| 2016-03-01 | $11.30 | $11.50 | $11.30 | $11.50 | $9.68 | 1,000 |
| 2016-02-29 | $11.00 | $11.00 | $11.00 | $11.00 | $9.26 | 0 |
| 2016-02-26 | $11.00 | $11.00 | $11.00 | $11.00 | $9.26 | 0 |
| 2016-02-25 | $11.00 | $11.00 | $11.00 | $11.00 | $9.26 | 250 |
| 2016-02-24 | $11.00 | $11.15 | $11.00 | $11.15 | $9.38 | 9,813 |
| 2016-02-23 | $11.40 | $11.40 | $11.40 | $11.40 | $9.59 | 0 |
| 2016-02-22 | $11.40 | $11.40 | $11.40 | $11.40 | $9.59 | 0 |
| 2016-02-19 | $11.40 | $11.40 | $11.40 | $11.40 | $9.59 | 200 |
| 2016-02-18 | $11.00 | $11.00 | $11.00 | $11.00 | $9.26 | 0 |
| 2016-02-17 | $11.00 | $11.00 | $11.00 | $11.00 | $9.26 | 0 |
| 2016-02-16 | $11.00 | $11.00 | $11.00 | $11.00 | $9.26 | 0 |
| 2016-02-12 | $11.10 | $11.10 | $11.00 | $11.00 | $9.26 | 800 |
| 2016-02-11 | $11.15 | $11.15 | $11.10 | $11.10 | $9.34 | 300 |
| 2016-02-10 | $11.15 | $11.15 | $11.15 | $11.15 | $9.38 | 0 |
| 2016-02-09 | $11.15 | $11.15 | $11.15 | $11.15 | $9.38 | 0 |
| 2016-02-08 | $11.15 | $11.15 | $11.15 | $11.15 | $9.38 | 200 |
| 2016-02-05 | $10.95 | $10.95 | $10.95 | $10.95 | $9.22 | 0 |
| 2016-02-04 | $10.95 | $10.95 | $10.95 | $10.95 | $9.22 | 0 |
| 2016-02-03 | $11.07 | $11.07 | $10.95 | $10.95 | $9.22 | 7,775 |
| 2016-02-02 | $11.06 | $11.07 | $10.95 | $10.95 | $9.22 | 10,500 |
| 2016-02-01 | $11.15 | $11.15 | $11.06 | $11.06 | $9.31 | 16,791 |
| 2016-01-29 | $11.22 | $11.22 | $11.22 | $11.22 | $9.44 | 0 |
| 2016-01-28 | $11.22 | $11.22 | $11.22 | $11.22 | $9.44 | 102 |
| 2016-01-27 | $11.22 | $11.22 | $11.22 | $11.22 | $9.44 | 0 |
| 2016-01-26 | $11.22 | $11.22 | $11.22 | $11.22 | $9.44 | 485 |
| 2016-01-25 | $11.22 | $11.22 | $11.22 | $11.22 | $9.44 | 0 |
| 2016-01-22 | $11.22 | $11.22 | $11.22 | $11.22 | $9.44 | 0 |
| 2016-01-21 | $11.22 | $11.22 | $11.22 | $11.22 | $9.44 | 1,500 |
| 2016-01-20 | $11.15 | $11.15 | $11.15 | $11.15 | $9.38 | 100 |
| 2016-01-19 | $11.22 | $11.22 | $11.22 | $11.22 | $9.44 | 2,000 |
| 2016-01-15 | $11.22 | $11.22 | $11.22 | $11.22 | $9.44 | 0 |
| 2016-01-14 | $11.22 | $11.22 | $11.22 | $11.22 | $9.44 | 0 |
| 2016-01-13 | $11.27 | $11.27 | $11.22 | $11.22 | $9.44 | 1,100 |
| 2016-01-12 | $11.27 | $11.27 | $11.27 | $11.27 | $9.48 | 0 |
| 2016-01-11 | $11.27 | $11.27 | $11.27 | $11.27 | $9.48 | 0 |
| 2016-01-08 | $11.27 | $11.27 | $11.27 | $11.27 | $9.48 | 0 |
| 2016-01-07 | $11.27 | $11.27 | $11.27 | $11.27 | $9.48 | 0 |
| 2016-01-06 | $11.27 | $11.27 | $11.27 | $11.27 | $9.48 | 0 |
| 2016-01-05 | $11.27 | $11.27 | $11.27 | $11.27 | $9.48 | 1,600 |
| 2016-01-04 | $11.25 | $11.30 | $11.25 | $11.30 | $9.51 | 715 |
| 2015-12-31 | $11.25 | $11.25 | $11.25 | $11.25 | $9.47 | 0 |
| 2015-12-30 | $11.25 | $11.25 | $11.25 | $11.25 | $9.47 | 0 |
| 2015-12-29 | $11.25 | $11.25 | $11.25 | $11.25 | $9.47 | 1,000 |
| 2015-12-28 | $11.20 | $11.20 | $11.20 | $11.20 | $9.43 | 2,917 |
| 2015-12-24 | $11.27 | $11.27 | $11.27 | $11.27 | $9.48 | 100 |
| 2015-12-23 | $11.42 | $11.42 | $11.05 | $11.05 | $9.30 | 5,652 |
| 2015-12-22 | $11.42 | $11.42 | $11.42 | $11.42 | $9.61 | 800 |
| 2015-12-21 | $11.42 | $11.42 | $11.42 | $11.42 | $9.61 | 200 |
| 2015-12-18 | $11.43 | $11.45 | $11.43 | $11.45 | $9.64 | 1,000 |
| 2015-12-17 | $11.36 | $11.36 | $11.35 | $11.35 | $9.55 | 1,200 |
| 2015-12-16 | $11.55 | $11.55 | $11.55 | $11.55 | $9.72 | 100 |
| 2015-12-15 | $11.40 | $11.40 | $11.40 | $11.40 | $9.59 | 900 |
| 2015-12-14 | $11.40 | $11.40 | $11.40 | $11.40 | $9.59 | 0 |
| 2015-12-11 | $11.40 | $11.40 | $11.40 | $11.40 | $9.59 | 0 |
| 2015-12-10 | $11.40 | $11.40 | $11.40 | $11.40 | $9.59 | 100 |
| 2015-12-09 | $11.60 | $11.60 | $11.20 | $11.20 | $9.43 | 2,200 |
| 2015-12-08 | $11.65 | $11.65 | $11.65 | $11.65 | $9.80 | 0 |
| 2015-12-07 | $11.65 | $11.65 | $11.65 | $11.65 | $9.80 | 0 |
| 2015-12-04 | $11.65 | $11.65 | $11.65 | $11.65 | $9.72 | 0 |
| 2015-12-03 | $11.45 | $11.65 | $11.45 | $11.65 | $9.72 | 200 |
| 2015-12-02 | $11.40 | $11.40 | $11.40 | $11.40 | $9.51 | 0 |
| 2015-12-01 | $11.40 | $11.40 | $11.40 | $11.40 | $9.51 | 0 |
| 2015-11-30 | $11.40 | $11.40 | $11.40 | $11.40 | $9.51 | 0 |
| 2015-11-27 | $11.40 | $11.40 | $11.40 | $11.40 | $9.51 | 0 |
| 2015-11-25 | $11.40 | $11.40 | $11.40 | $11.40 | $9.51 | 0 |
| 2015-11-24 | $11.40 | $11.40 | $11.40 | $11.40 | $9.51 | 0 |
| 2015-11-23 | $11.40 | $11.40 | $11.40 | $11.40 | $9.51 | 0 |
| 2015-11-20 | $11.55 | $11.55 | $11.40 | $11.40 | $9.51 | 600 |
| 2015-11-19 | $11.50 | $11.60 | $11.50 | $11.60 | $9.68 | 850 |
| 2015-11-18 | $11.45 | $11.45 | $11.45 | $11.45 | $9.55 | 780 |
| 2015-11-17 | $11.45 | $11.45 | $11.45 | $11.45 | $9.55 | 500 |
| 2015-11-16 | $11.45 | $11.45 | $11.45 | $11.45 | $9.55 | 400 |
| 2015-11-13 | $11.41 | $11.41 | $11.41 | $11.41 | $9.52 | 0 |
| 2015-11-12 | $11.41 | $11.41 | $11.41 | $11.41 | $9.52 | 1,875 |
| 2015-11-11 | $11.45 | $11.45 | $11.45 | $11.45 | $9.55 | 0 |
| 2015-11-10 | $11.45 | $11.45 | $11.45 | $11.45 | $9.55 | 0 |
| 2015-11-09 | $11.45 | $11.45 | $11.45 | $11.45 | $9.55 | 0 |
| 2015-11-06 | $11.45 | $11.45 | $11.45 | $11.45 | $9.55 | 820 |
| 2015-11-05 | $11.45 | $11.45 | $11.45 | $11.45 | $9.55 | 0 |
| 2015-11-04 | $11.45 | $11.45 | $11.45 | $11.45 | $9.55 | 200 |
| 2015-11-03 | $11.40 | $11.40 | $11.40 | $11.40 | $9.51 | 152 |
| 2015-11-02 | $11.40 | $11.40 | $11.40 | $11.40 | $9.51 | 25 |
| 2015-10-30 | $11.45 | $11.45 | $11.40 | $11.40 | $9.51 | 900 |
| 2015-10-29 | $11.47 | $11.47 | $11.47 | $11.47 | $9.57 | 300 |
| 2015-10-28 | $11.47 | $11.50 | $11.40 | $11.50 | $9.60 | 2,950 |
| 2015-10-27 | $11.47 | $11.47 | $11.47 | $11.47 | $9.57 | 600 |
| 2015-10-26 | $11.60 | $11.60 | $11.60 | $11.60 | $9.68 | 0 |
| 2015-10-23 | $11.50 | $11.60 | $11.50 | $11.60 | $9.68 | 550 |
| 2015-10-22 | $11.37 | $11.55 | $11.37 | $11.55 | $9.64 | 4,950 |
| 2015-10-21 | $11.20 | $11.40 | $11.20 | $11.40 | $9.51 | 1,395 |
| 2015-10-20 | $11.15 | $11.15 | $11.15 | $11.15 | $9.30 | 0 |
| 2015-10-19 | $11.15 | $11.15 | $11.15 | $11.15 | $9.30 | 0 |
| 2015-10-16 | $11.15 | $11.15 | $11.15 | $11.15 | $9.30 | 300 |
| 2015-10-15 | $11.15 | $11.15 | $11.15 | $11.15 | $9.30 | 0 |
| 2015-10-14 | $11.15 | $11.15 | $11.15 | $11.15 | $9.30 | 100 |
| 2015-10-13 | $11.10 | $11.10 | $11.10 | $11.10 | $9.26 | 100 |
| 2015-10-12 | $11.20 | $11.20 | $11.20 | $11.20 | $9.35 | 200 |
| 2015-10-09 | $11.10 | $11.10 | $11.10 | $11.10 | $9.26 | 0 |
| 2015-10-08 | $11.10 | $11.10 | $11.10 | $11.10 | $9.26 | 0 |
| 2015-10-07 | $11.10 | $11.10 | $11.10 | $11.10 | $9.26 | 100 |
| 2015-10-06 | $11.10 | $11.10 | $11.10 | $11.10 | $9.26 | 0 |
| 2015-10-05 | $11.15 | $11.15 | $11.10 | $11.10 | $9.26 | 600 |
| 2015-10-02 | $11.20 | $11.20 | $11.20 | $11.20 | $9.35 | 0 |
| 2015-10-01 | $11.20 | $11.20 | $11.20 | $11.20 | $9.35 | 0 |
| 2015-09-30 | $11.20 | $11.20 | $11.20 | $11.20 | $9.35 | 0 |
| 2015-09-29 | $11.20 | $11.20 | $11.20 | $11.20 | $9.35 | 0 |
| 2015-09-28 | $11.20 | $11.20 | $11.20 | $11.20 | $9.35 | 500 |
| 2015-09-25 | $11.15 | $11.15 | $11.15 | $11.15 | $9.30 | 0 |
| 2015-09-24 | $11.15 | $11.15 | $11.15 | $11.15 | $9.30 | 0 |
| 2015-09-23 | $11.15 | $11.15 | $11.15 | $11.15 | $9.30 | 213 |
| 2015-09-22 | $11.15 | $11.15 | $11.15 | $11.15 | $9.30 | 0 |
| 2015-09-21 | $11.15 | $11.15 | $11.15 | $11.15 | $9.30 | 110 |
| 2015-09-18 | $11.08 | $11.08 | $11.08 | $11.08 | $9.25 | 0 |
| 2015-09-17 | $11.15 | $11.15 | $11.08 | $11.08 | $9.25 | 3,500 |
| 2015-09-16 | $11.15 | $11.15 | $11.15 | $11.15 | $9.30 | 326 |
| 2015-09-15 | $11.22 | $11.25 | $11.15 | $11.15 | $9.30 | 9,600 |
| 2015-09-14 | $11.26 | $11.26 | $11.26 | $11.26 | $9.40 | 0 |
| 2015-09-11 | $11.26 | $11.26 | $11.26 | $11.26 | $9.40 | 0 |
| 2015-09-10 | $11.26 | $11.26 | $11.26 | $11.26 | $9.40 | 0 |
| 2015-09-09 | $11.27 | $11.27 | $11.26 | $11.26 | $9.40 | 200 |
| 2015-09-08 | $11.30 | $11.30 | $11.30 | $11.30 | $9.43 | 20 |
| 2015-09-04 | $11.40 | $11.40 | $11.40 | $11.40 | $9.51 | 0 |
Katahdin Bankshares Corporation (KTHN) News Headlines
Recent Katahdin Bankshares Corporation (KTHN) News
Similar Companies to Katahdin Bankshares Corporation (KTHN) 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 | -- | -- | -- |