LIGHTHOUSE BANK CA (LGHT) Exchange: PINK
Data as of Aug. 22, 2025
$10.07 ($-0.04) -0.35%
LIGHTHOUSE BANK CA - Daily Information
Click for more stock information on LIGHTHOUSE BANK CA.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.07 |
| Previous Close | $10.07 |
| High | $10.07 |
| Low | $10.07 |
| Adjusted Open | $10.07 |
| Previous Adjusted Close | $10.07 |
| Adjusted High | $10.07 |
| Adjusted Low | $10.07 |
Invest in LIGHTHOUSE BANK CA (LGHT)
Historical Stock Data for LIGHTHOUSE BANK CA (LGHT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 578 |
| 2025-07-31 | $10.29 | $10.29 | $10.11 | $10.11 | $10.11 | 2,178 |
| 2025-07-30 | $10.54 | $10.59 | $10.48 | $10.48 | $10.48 | 1,788 |
| 2025-07-29 | $10.62 | $10.62 | $10.58 | $10.58 | $10.58 | 660 |
| 2025-07-28 | $10.64 | $10.64 | $10.57 | $10.57 | $10.57 | 1,121 |
| 2025-07-25 | $10.58 | $10.61 | $10.58 | $10.61 | $10.61 | 143 |
| 2025-07-24 | $10.56 | $10.58 | $10.55 | $10.55 | $10.55 | 442 |
| 2025-07-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 319 |
| 2025-07-22 | $10.37 | $10.43 | $10.37 | $10.43 | $10.43 | 2,259 |
| 2025-07-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 301 |
| 2025-07-18 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 51 |
| 2025-07-17 | $10.27 | $10.29 | $10.25 | $10.27 | $10.27 | 5,900 |
| 2025-07-16 | $10.22 | $10.27 | $10.22 | $10.27 | $10.27 | 448 |
| 2025-07-15 | $10.31 | $10.31 | $10.22 | $10.22 | $10.22 | 203 |
| 2025-07-14 | $10.33 | $10.33 | $10.31 | $10.31 | $10.31 | 747 |
| 2025-07-11 | $10.37 | $10.37 | $10.30 | $10.30 | $10.30 | 959 |
| 2025-07-10 | $10.51 | $10.52 | $10.51 | $10.52 | $10.52 | 398 |
| 2025-07-09 | $10.36 | $10.46 | $10.36 | $10.46 | $10.46 | 1,428 |
| 2025-07-08 | $10.43 | $10.43 | $10.40 | $10.40 | $10.40 | 7,544 |
| 2025-07-07 | $10.45 | $10.45 | $10.34 | $10.36 | $10.36 | 1,344 |
| 2025-07-03 | $10.49 | $10.49 | $10.48 | $10.48 | $10.48 | 725 |
| 2025-07-02 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 3,334 |
| 2025-07-01 | $10.42 | $10.43 | $10.42 | $10.42 | $10.42 | 575 |
| 2025-06-30 | $10.40 | $10.46 | $10.40 | $10.42 | $10.42 | 16,363 |
| 2025-06-27 | $10.41 | $10.44 | $10.41 | $10.41 | $10.41 | 1,726 |
| 2025-06-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 414 |
| 2025-06-25 | $10.34 | $10.34 | $10.31 | $10.31 | $10.31 | 861 |
| 2025-06-24 | $10.25 | $10.35 | $10.25 | $10.35 | $10.35 | 1,130 |
| 2025-06-23 | $10.11 | $10.15 | $10.07 | $10.15 | $10.15 | 980 |
| 2025-06-20 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 830 |
| 2025-06-18 | $10.05 | $10.10 | $10.05 | $10.07 | $10.07 | 3,013 |
| 2025-06-17 | $10.13 | $10.13 | $10.06 | $10.09 | $10.09 | 7,796 |
| 2025-06-16 | $10.18 | $10.21 | $10.18 | $10.21 | $10.21 | 380 |
| 2025-06-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 156 |
| 2025-06-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 405 |
| 2025-06-11 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 853 |
| 2025-06-10 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 572 |
| 2025-06-09 | $10.33 | $10.35 | $10.32 | $10.32 | $10.32 | 2,026 |
| 2025-06-06 | $10.43 | $10.45 | $10.42 | $10.42 | $10.42 | 258 |
| 2025-06-05 | $10.35 | $10.43 | $10.34 | $10.40 | $10.40 | 4,784 |
| 2025-06-04 | $10.36 | $10.37 | $10.34 | $10.35 | $10.35 | 345 |
| 2025-06-03 | $10.30 | $10.36 | $10.30 | $10.35 | $10.35 | 2,953 |
| 2025-06-02 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 313 |
| 2025-05-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 115 |
| 2025-05-29 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 1,239 |
| 2025-05-28 | $10.11 | $10.11 | $10.08 | $10.09 | $10.09 | 1,789 |
| 2025-05-27 | $10.14 | $10.14 | $10.12 | $10.14 | $10.14 | 429 |
| 2025-05-23 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 804 |
| 2025-05-22 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 5,137 |
| 2025-05-21 | $10.29 | $10.29 | $10.10 | $10.10 | $10.10 | 3,916 |
| 2025-05-20 | $10.27 | $10.35 | $10.27 | $10.35 | $10.35 | 355 |
| 2025-05-19 | $10.26 | $10.34 | $10.26 | $10.34 | $10.34 | 329 |
| 2025-05-16 | $10.23 | $10.29 | $10.23 | $10.29 | $10.29 | 1,203 |
| 2025-05-15 | $10.21 | $10.24 | $10.21 | $10.24 | $10.24 | 361 |
| 2025-05-14 | $10.27 | $10.27 | $10.20 | $10.20 | $10.20 | 1,733 |
| 2025-05-13 | $10.32 | $10.32 | $10.30 | $10.30 | $10.30 | 514 |
| 2025-05-12 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 422 |
| 2025-05-09 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 241 |
| 2025-05-08 | $10.00 | $10.00 | $9.92 | $9.92 | $9.92 | 229 |
| 2025-05-07 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 109 |
| 2025-05-06 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 306 |
| 2025-05-05 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 367 |
| 2025-05-02 | $10.03 | $10.05 | $10.00 | $10.05 | $10.05 | 1,303 |
| 2025-05-01 | $9.81 | $9.81 | $9.75 | $9.75 | $9.75 | 5,400 |
| 2025-04-30 | $9.74 | $9.83 | $9.74 | $9.82 | $9.82 | 714 |
| 2025-04-29 | $9.75 | $9.77 | $9.71 | $9.77 | $9.77 | 3,817 |
| 2025-04-28 | $9.82 | $9.82 | $9.74 | $9.76 | $9.76 | 1,463 |
| 2025-04-25 | $9.73 | $9.74 | $9.70 | $9.74 | $9.74 | 5,305 |
| 2025-04-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 152 |
| 2025-04-23 | $9.41 | $9.43 | $9.41 | $9.43 | $9.43 | 900 |
| 2025-04-22 | $9.18 | $9.23 | $9.17 | $9.23 | $9.23 | 3,851 |
| 2025-04-21 | $9.04 | $9.07 | $9.04 | $9.07 | $9.07 | 914 |
| 2025-04-17 | $9.20 | $9.22 | $9.19 | $9.22 | $9.22 | 2,551 |
| 2025-04-16 | $9.25 | $9.25 | $9.16 | $9.23 | $9.23 | 2,561 |
| 2025-04-15 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 300 |
| 2025-04-14 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 11 |
| 2025-04-11 | $9.08 | $9.24 | $9.08 | $9.24 | $9.24 | 316 |
| 2025-04-10 | $9.12 | $9.16 | $9.05 | $9.10 | $9.10 | 19,012 |
| 2025-04-09 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 4 |
| 2025-04-08 | $9.16 | $9.16 | $8.74 | $8.74 | $8.74 | 32,723 |
| 2025-04-07 | $8.42 | $8.91 | $8.42 | $8.91 | $8.91 | 9,474 |
| 2025-04-04 | $8.94 | $8.94 | $8.85 | $8.85 | $8.85 | 11,333 |
| 2025-04-03 | $9.53 | $9.53 | $9.40 | $9.40 | $9.40 | 18,229 |
| 2025-04-02 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 8,100 |
| 2025-04-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 5 |
| 2025-03-31 | $9.69 | $9.79 | $9.69 | $9.79 | $9.79 | 1,017 |
| 2025-03-28 | $9.88 | $9.88 | $9.81 | $9.82 | $9.82 | 14,314 |
| 2025-03-27 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 11,537 |
| 2025-03-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 9 |
| 2025-03-25 | $10.20 | $10.20 | $10.13 | $10.13 | $10.13 | 311 |
| 2025-03-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 7 |
| 2025-03-21 | $10.00 | $10.00 | $9.95 | $9.98 | $9.98 | 464 |
| 2025-03-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 105 |
| 2025-03-19 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 3 |
| 2025-03-18 | $9.96 | $10.00 | $9.95 | $10.00 | $10.00 | 685 |
| 2025-03-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 87 |
| 2025-03-14 | $9.91 | $9.99 | $9.91 | $9.98 | $9.98 | 3,243 |
| 2025-03-13 | $9.99 | $9.99 | $9.79 | $9.79 | $9.79 | 1,602 |
| 2025-03-12 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 295 |
| 2025-03-11 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 249 |
| 2025-03-10 | $10.21 | $10.21 | $10.05 | $10.07 | $10.07 | 1,163 |
| 2025-03-07 | $10.21 | $10.36 | $10.21 | $10.36 | $10.36 | 4,812 |
| 2025-03-06 | $10.39 | $10.39 | $10.36 | $10.36 | $10.36 | 252 |
| 2025-03-05 | $10.44 | $10.52 | $10.44 | $10.52 | $10.52 | 118 |
| 2025-03-04 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 5 |
| 2025-03-03 | $10.67 | $10.67 | $10.52 | $10.52 | $10.52 | 427 |
| 2025-02-28 | $10.54 | $10.60 | $10.53 | $10.60 | $10.60 | 1,538 |
| 2025-02-27 | $10.70 | $10.70 | $10.56 | $10.56 | $10.56 | 107 |
| 2025-02-26 | $10.84 | $10.87 | $10.78 | $10.83 | $10.83 | 6,795 |
| 2025-02-25 | $10.75 | $10.75 | $10.72 | $10.72 | $10.72 | 1,118 |
| 2025-02-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 97 |
| 2025-02-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 97 |
| 2025-02-20 | $11.00 | $11.00 | $10.95 | $10.96 | $10.96 | 1,131 |
| 2025-02-19 | $11.05 | $11.07 | $11.04 | $11.04 | $11.04 | 854 |
| 2025-02-18 | $11.06 | $11.14 | $11.06 | $11.10 | $11.10 | 3,005 |
| 2025-02-14 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 54 |
| 2025-02-13 | $11.03 | $11.08 | $11.02 | $11.07 | $11.07 | 5,891 |
| 2025-02-12 | $10.88 | $11.18 | $10.87 | $10.90 | $10.90 | 1,891 |
| 2025-02-11 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 33 |
| 2025-02-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 132 |
| 2025-02-07 | $11.09 | $11.10 | $10.99 | $10.99 | $10.99 | 1,136 |
| 2025-02-06 | $11.04 | $11.04 | $11.02 | $11.02 | $11.02 | 116 |
| 2025-02-05 | $10.96 | $10.99 | $10.96 | $10.99 | $10.99 | 1,465 |
| 2025-02-04 | $10.92 | $10.92 | $10.64 | $10.64 | $10.64 | 2,523 |
| 2025-02-03 | $10.88 | $11.05 | $10.76 | $11.05 | $11.05 | 7,224 |
| 2025-01-31 | $11.09 | $11.09 | $10.94 | $10.94 | $10.94 | 12,427 |
| 2025-01-30 | $11.14 | $11.15 | $11.12 | $11.12 | $11.12 | 302 |
| 2025-01-29 | $11.00 | $11.00 | $10.97 | $10.97 | $10.97 | 133 |
| 2025-01-28 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 26 |
| 2025-01-27 | $11.07 | $11.07 | $10.97 | $11.00 | $11.00 | 607 |
| 2025-01-24 | $11.02 | $11.02 | $10.95 | $11.00 | $11.00 | 967 |
| 2025-01-23 | $11.03 | $11.06 | $11.03 | $11.06 | $11.06 | 1,817 |
| 2025-01-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 209 |
| 2025-01-21 | $10.89 | $10.94 | $10.89 | $10.94 | $10.94 | 1,705 |
| 2025-01-17 | $10.68 | $10.69 | $10.67 | $10.67 | $10.67 | 1,044 |
| 2025-01-16 | $10.50 | $10.61 | $10.50 | $10.59 | $10.59 | 6,430 |
| 2025-01-15 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 10 |
| 2025-01-14 | $10.36 | $10.37 | $10.35 | $10.37 | $10.37 | 310 |
| 2025-01-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 13 |
| 2025-01-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 82 |
| 2025-01-08 | $10.54 | $10.54 | $10.51 | $10.51 | $10.51 | 526 |
| 2025-01-07 | $10.66 | $10.66 | $10.52 | $10.53 | $10.53 | 11,543 |
| 2025-01-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 1 |
| 2025-01-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 408 |
| 2025-01-02 | $10.18 | $10.23 | $10.18 | $10.23 | $10.23 | 15,655 |
| 2024-12-31 | $10.21 | $10.21 | $10.16 | $10.16 | $10.16 | 10,505 |
| 2024-12-30 | $10.23 | $10.23 | $10.21 | $10.21 | $10.21 | 1,053 |
| 2024-12-27 | $9.86 | $10.37 | $9.86 | $10.34 | $10.34 | 3,293 |
| 2024-12-26 | $10.36 | $10.39 | $10.36 | $10.39 | $10.39 | 291 |
| 2024-12-24 | $10.35 | $10.36 | $10.30 | $10.34 | $10.34 | 2,350 |
| 2024-12-23 | $10.38 | $10.41 | $10.31 | $10.31 | $10.31 | 438 |
| 2024-12-20 | $10.42 | $10.50 | $10.33 | $10.33 | $10.33 | 1,011 |
| 2024-12-19 | $10.26 | $10.26 | $10.15 | $10.15 | $10.15 | 120 |
| 2024-12-18 | $10.47 | $10.47 | $10.24 | $10.24 | $10.24 | 591 |
| 2024-12-17 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 64 |
| 2024-12-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 68 |
| 2024-12-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 44 |
| 2024-12-12 | $10.64 | $10.70 | $10.57 | $10.57 | $10.57 | 1,088 |
| 2024-12-11 | $10.73 | $10.73 | $10.65 | $10.65 | $10.65 | 819 |
| 2024-12-10 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 15 |
| 2024-12-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 10 |
| 2024-12-06 | $10.60 | $10.63 | $10.60 | $10.63 | $10.63 | 236 |
| 2024-12-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 16 |
| 2024-12-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 14 |
| 2024-12-03 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 1 |
| 2024-12-02 | $10.65 | $10.68 | $10.63 | $10.63 | $10.63 | 1,105 |
| 2024-11-29 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 12 |
| 2024-11-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 190 |
| 2024-11-26 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 90 |
| 2024-11-25 | $10.55 | $10.66 | $10.55 | $10.60 | $10.60 | 610 |
| 2024-11-22 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 17 |
| 2024-11-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 100 |
| 2024-11-20 | $10.27 | $10.31 | $10.24 | $10.31 | $10.31 | 5,018 |
| 2024-11-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 31 |
| 2024-11-18 | $10.28 | $10.34 | $10.28 | $10.28 | $10.28 | 676 |
| 2024-11-15 | $10.24 | $10.26 | $10.24 | $10.26 | $10.26 | 420 |
| 2024-11-14 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 36 |
| 2024-11-13 | $10.55 | $10.55 | $10.47 | $10.47 | $10.47 | 1,027 |
| 2024-11-12 | $10.69 | $10.69 | $10.62 | $10.62 | $10.62 | 207 |
| 2024-11-11 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 197 |
| 2024-11-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 9 |
| 2024-11-07 | $10.62 | $10.69 | $10.61 | $10.64 | $10.64 | 4,448 |
| 2024-11-06 | $10.41 | $10.54 | $10.41 | $10.49 | $10.49 | 4,017 |
| 2024-11-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 91 |
| 2024-11-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 91 |
| 2024-11-01 | $10.25 | $10.28 | $10.25 | $10.28 | $10.28 | 106 |
| 2024-10-31 | $10.24 | $10.30 | $10.22 | $10.22 | $10.22 | 563 |
| 2024-10-30 | $10.42 | $10.43 | $10.41 | $10.41 | $10.41 | 1,098 |
| 2024-10-29 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 71 |
| 2024-10-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 59 |
| 2024-10-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 968 |
| 2024-10-24 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 20 |
| 2024-10-23 | $10.43 | $10.48 | $10.43 | $10.48 | $10.48 | 390 |
| 2024-10-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 127 |
| 2024-10-21 | $10.56 | $10.65 | $10.56 | $10.59 | $10.59 | 1,326 |
| 2024-10-18 | $10.69 | $10.69 | $10.68 | $10.68 | $10.68 | 185 |
| 2024-10-17 | $10.52 | $10.54 | $10.43 | $10.51 | $10.51 | 7,350 |
| 2024-10-16 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 206 |
| 2024-10-15 | $10.60 | $10.60 | $10.48 | $10.48 | $10.48 | 200 |
| 2024-10-14 | $10.52 | $10.62 | $10.52 | $10.59 | $10.59 | 6,849 |
| 2024-10-11 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 84 |
| 2024-10-10 | $10.54 | $10.55 | $10.54 | $10.54 | $10.54 | 1,903 |
| 2024-10-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 13 |
| 2024-10-08 | $10.52 | $10.53 | $10.43 | $10.49 | $10.49 | 2,637 |
| 2024-10-07 | $10.43 | $10.47 | $10.41 | $10.41 | $10.41 | 276 |
| 2024-10-04 | $10.54 | $10.61 | $10.54 | $10.56 | $10.56 | 484 |
| 2024-10-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 9 |
| 2024-10-02 | $10.66 | $10.66 | $10.62 | $10.62 | $10.62 | 1,012 |
| 2024-10-01 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 13 |
| 2024-09-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 80 |
| 2024-09-27 | $10.70 | $10.73 | $10.67 | $10.67 | $10.67 | 1,063 |
| 2024-09-26 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 75 |
| 2024-09-25 | $10.59 | $10.61 | $10.55 | $10.55 | $10.55 | 660 |
| 2024-09-24 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 302 |
| 2024-09-23 | $10.63 | $10.63 | $10.56 | $10.56 | $10.56 | 193 |
| 2024-09-20 | $10.62 | $10.62 | $10.57 | $10.57 | $10.57 | 237 |
| 2024-09-19 | $10.69 | $10.72 | $10.69 | $10.72 | $10.72 | 264 |
| 2024-09-18 | $10.78 | $10.78 | $10.60 | $10.60 | $10.60 | 389 |
| 2024-09-17 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 56 |
| 2024-09-16 | $10.74 | $10.74 | $10.69 | $10.69 | $10.69 | 330 |
| 2024-09-13 | $10.58 | $10.65 | $10.58 | $10.65 | $10.65 | 104 |
| 2024-09-12 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 8 |
| 2024-09-11 | $10.60 | $10.60 | $10.56 | $10.56 | $10.56 | 353 |
| 2024-09-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 55 |
| 2024-09-09 | $10.41 | $10.45 | $10.41 | $10.45 | $10.45 | 268 |
| 2024-09-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 215 |
| 2024-09-05 | $10.43 | $10.43 | $10.42 | $10.42 | $10.42 | 167 |
| 2024-09-04 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 181 |
| 2024-09-03 | $10.56 | $10.62 | $10.50 | $10.62 | $10.62 | 337 |
| 2024-08-30 | $10.58 | $10.59 | $10.58 | $10.59 | $10.59 | 227 |
| 2024-08-29 | $10.50 | $10.66 | $10.50 | $10.60 | $10.60 | 1,700 |
| 2024-08-28 | $10.52 | $10.52 | $10.49 | $10.49 | $10.49 | 1,075 |
| 2024-08-27 | $10.54 | $10.54 | $10.53 | $10.53 | $10.53 | 404 |
| 2024-08-26 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 148 |
| 2024-08-23 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 207 |
| 2024-08-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 30 |
| 2024-08-21 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 3 |
| 2024-08-20 | $10.41 | $10.41 | $10.36 | $10.36 | $10.36 | 2,362 |
| 2024-08-19 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 50 |
| 2024-08-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 37 |
| 2024-08-15 | $10.34 | $10.34 | $10.31 | $10.31 | $10.31 | 201 |
| 2024-08-14 | $10.19 | $10.19 | $10.16 | $10.16 | $10.16 | 2,504 |
| 2024-08-13 | $10.15 | $10.23 | $10.15 | $10.16 | $10.16 | 1,000 |
| 2024-08-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 118 |
| 2024-08-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 11 |
| 2024-08-08 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 377 |
| 2024-08-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 51 |
| 2024-08-06 | $9.96 | $9.96 | $9.92 | $9.92 | $9.92 | 205 |
| 2024-08-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 178 |
| 2024-08-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 150 |
| 2024-08-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 150 |
| 2024-07-31 | $10.16 | $10.19 | $10.11 | $10.11 | $10.11 | 711 |
| 2024-07-30 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2024-07-29 | $10.21 | $10.21 | $10.15 | $10.15 | $10.15 | 885 |
| 2024-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 32 |
| 2024-07-25 | $10.50 | $10.50 | $10.36 | $10.36 | $10.36 | 223 |
| 2024-07-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 26 |
| 2024-07-23 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 7 |
| 2024-07-22 | $10.62 | $10.62 | $10.56 | $10.61 | $10.61 | 955 |
| 2024-07-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 2 |
| 2024-07-18 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 11 |
| 2024-07-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 25 |
| 2024-07-16 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 174 |
| 2024-07-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 54 |
| 2024-07-12 | $10.52 | $10.54 | $10.52 | $10.54 | $10.54 | 311 |
| 2024-07-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 51 |
| 2024-07-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 170 |
| 2024-07-09 | $10.18 | $10.28 | $10.18 | $10.27 | $10.27 | 3,253 |
| 2024-07-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 42 |
| 2024-07-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 38 |
| 2024-07-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 50 |
| 2024-07-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 93 |
| 2024-07-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 37 |
| 2024-06-28 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 5 |
| 2024-06-27 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 103 |
| 2024-06-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 15 |
| 2024-06-25 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 39 |
| 2024-06-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 6 |
| 2024-06-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 22 |
| 2024-06-20 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 122 |
| 2024-06-18 | $10.42 | $10.45 | $10.42 | $10.42 | $10.42 | 1,032 |
| 2024-06-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 105 |
| 2024-06-14 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 5 |
| 2024-06-13 | $10.56 | $10.56 | $10.53 | $10.53 | $10.53 | 500 |
| 2024-06-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 50 |
| 2024-06-11 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 44 |
| 2024-06-10 | $10.49 | $10.56 | $10.49 | $10.56 | $10.56 | 494 |
| 2024-06-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 13 |
| 2024-06-06 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 13 |
| 2024-06-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 7 |
| 2024-06-04 | $10.29 | $10.48 | $10.29 | $10.48 | $10.48 | 344 |
| 2024-06-03 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 180 |
| 2024-05-31 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 179 |
| 2024-05-30 | $10.56 | $10.56 | $10.53 | $10.53 | $10.53 | 319 |
| 2024-05-29 | $10.68 | $10.68 | $10.52 | $10.52 | $10.52 | 1,028 |
| 2024-05-28 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 684 |
| 2024-05-24 | $10.74 | $10.76 | $10.74 | $10.76 | $10.76 | 319 |
| 2024-05-23 | $10.70 | $10.70 | $10.63 | $10.63 | $10.63 | 964 |
| 2024-05-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 91 |
| 2024-05-21 | $10.64 | $10.72 | $10.64 | $10.70 | $10.70 | 1,636 |
| 2024-05-20 | $10.53 | $10.66 | $10.53 | $10.66 | $10.66 | 1,518 |
| 2024-05-17 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 2 |
| 2024-05-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 2 |
| 2024-05-15 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 75 |
| 2024-05-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 189 |
| 2024-05-13 | $10.40 | $10.40 | $10.32 | $10.32 | $10.32 | 641 |
| 2024-05-10 | $10.42 | $10.42 | $10.41 | $10.41 | $10.41 | 550 |
| 2024-05-09 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 12 |
| 2024-05-08 | $10.35 | $10.37 | $10.35 | $10.36 | $10.36 | 1,201 |
| 2024-05-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 2 |
| 2024-05-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 2 |
| 2024-05-03 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 246 |
| 2024-05-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 7 |
| 2024-05-01 | $10.16 | $10.28 | $10.16 | $10.28 | $10.28 | 610 |
| 2024-04-30 | $10.19 | $10.21 | $10.19 | $10.20 | $10.20 | 1,204 |
| 2024-04-29 | $10.36 | $10.39 | $10.36 | $10.37 | $10.37 | 1,029 |
| 2024-04-26 | $10.12 | $10.22 | $10.12 | $10.21 | $10.21 | 1,502 |
| 2024-04-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 18 |
| 2024-04-24 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 50 |
| 2024-04-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,015 |
| 2024-04-22 | $9.95 | $10.01 | $9.95 | $10.01 | $10.01 | 1,015 |
| 2024-04-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 155 |
| 2024-04-18 | $10.01 | $10.05 | $9.95 | $9.95 | $9.95 | 1,615 |
| 2024-04-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 28 |
| 2024-04-16 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 386 |
| 2024-04-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 53 |
| 2024-04-12 | $10.31 | $10.31 | $10.25 | $10.25 | $10.25 | 160 |
| 2024-04-11 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 10 |
| 2024-04-10 | $10.49 | $10.50 | $10.46 | $10.46 | $10.46 | 5,327 |
| 2024-04-09 | $10.51 | $10.57 | $10.51 | $10.57 | $10.57 | 221 |
| 2024-04-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 462 |
| 2024-04-05 | $10.44 | $10.46 | $10.44 | $10.45 | $10.45 | 2,207 |
| 2024-04-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 15 |
| 2024-04-03 | $10.45 | $10.45 | $10.41 | $10.42 | $10.42 | 758 |
| 2024-04-02 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 348 |
| 2024-04-01 | $10.61 | $10.63 | $10.59 | $10.59 | $10.59 | 1,633 |
| 2024-03-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 113 |
| 2024-03-27 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 154 |
| 2024-03-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 21 |
| 2024-03-25 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 29 |
| 2024-03-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 5 |
| 2024-03-21 | $10.71 | $10.71 | $10.56 | $10.57 | $10.57 | 477 |
| 2024-03-20 | $10.57 | $10.57 | $10.56 | $10.56 | $10.56 | 677 |
| 2024-03-19 | $10.61 | $10.61 | $10.56 | $10.56 | $10.56 | 1,400 |
| 2024-03-18 | $10.62 | $10.62 | $10.56 | $10.56 | $10.56 | 463 |
| 2024-03-15 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 322 |
| 2024-03-14 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 80 |
| 2024-03-13 | $10.65 | $10.65 | $10.60 | $10.60 | $10.60 | 171 |
| 2024-03-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 89 |
| 2024-03-11 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 66 |
| 2024-03-08 | $10.81 | $10.81 | $10.74 | $10.77 | $10.77 | 4,381 |
| 2024-03-07 | $10.71 | $10.75 | $10.70 | $10.70 | $10.70 | 356 |
| 2024-03-06 | $10.53 | $10.57 | $10.53 | $10.53 | $10.53 | 478 |
| 2024-03-05 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 97 |
| 2024-03-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,075 |
| 2024-03-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 63 |
| 2024-02-29 | $10.28 | $10.28 | $10.25 | $10.25 | $10.25 | 1,251 |
| 2024-02-28 | $10.26 | $10.28 | $10.26 | $10.28 | $10.28 | 299 |
| 2024-02-27 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 152 |
| 2024-02-26 | $10.36 | $10.38 | $10.35 | $10.35 | $10.35 | 788 |
| 2024-02-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 116 |
| 2024-02-22 | $10.32 | $10.37 | $10.29 | $10.37 | $10.37 | 603 |
| 2024-02-21 | $10.19 | $10.19 | $10.14 | $10.14 | $10.14 | 113 |
| 2024-02-20 | $10.25 | $10.25 | $10.19 | $10.19 | $10.19 | 1,041 |
| 2024-02-16 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 180 |
| 2024-02-15 | $10.29 | $10.29 | $10.25 | $10.25 | $10.25 | 763 |
| 2024-02-14 | $10.11 | $10.16 | $10.11 | $10.14 | $10.14 | 1,005 |
| 2024-02-13 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 310 |
| 2024-02-12 | $10.19 | $10.20 | $10.15 | $10.17 | $10.17 | 630 |
| 2024-02-09 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 201 |
| 2024-02-08 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 524 |
| 2024-02-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 61 |
| 2024-02-06 | $10.22 | $10.23 | $10.21 | $10.21 | $10.21 | 3,354 |
| 2024-02-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 168 |
| 2024-02-02 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 166 |
| 2024-02-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 41 |
| 2024-01-31 | $10.07 | $10.07 | $9.96 | $9.96 | $9.96 | 2,084 |
| 2024-01-30 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 1,262 |
| 2024-01-29 | $10.02 | $10.14 | $10.02 | $10.14 | $10.14 | 1,187 |
| 2024-01-26 | $10.03 | $10.04 | $10.01 | $10.01 | $10.01 | 718 |
| 2024-01-25 | $10.07 | $10.07 | $10.03 | $10.03 | $10.03 | 522 |
| 2024-01-24 | $10.00 | $10.03 | $9.96 | $9.96 | $9.96 | 4,111 |
| 2024-01-23 | $10.06 | $10.07 | $10.04 | $10.04 | $10.04 | 4,570 |
| 2024-01-22 | $10.13 | $10.15 | $10.11 | $10.12 | $10.12 | 8,853 |
| 2024-01-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 54 |
| 2024-01-18 | $10.04 | $10.07 | $10.02 | $10.03 | $10.03 | 33,684 |
| 2024-01-17 | $9.90 | $9.90 | $9.85 | $9.88 | $9.88 | 2,240 |
| 2024-01-16 | $10.02 | $10.02 | $9.93 | $9.96 | $9.96 | 7,220 |
| 2024-01-12 | $10.14 | $10.14 | $10.09 | $10.10 | $10.10 | 8,414 |
| 2024-01-11 | $10.20 | $10.20 | $10.08 | $10.16 | $10.16 | 43,082 |
| 2024-01-10 | $10.14 | $10.18 | $10.08 | $10.18 | $10.18 | 96,408 |
| 2019-10-24 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2019-10-23 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2019-10-22 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2019-10-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2019-10-18 | $26.23 | $26.25 | $26.23 | $26.25 | $26.25 | 400 |
| 2019-10-17 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2019-10-16 | $26.14 | $26.25 | $26.01 | $26.01 | $26.01 | 584 |
| 2019-10-15 | $26.03 | $26.10 | $26.03 | $26.10 | $26.10 | 300 |
| 2019-10-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 300 |
| 2019-10-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2019-10-10 | $26.00 | $26.05 | $26.00 | $26.05 | $26.05 | 5,841 |
| 2019-10-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2019-10-08 | $25.90 | $25.91 | $25.90 | $25.91 | $25.91 | 1,243 |
| 2019-10-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 30 |
| 2019-10-04 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 805 |
| 2019-10-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,793 |
| 2019-10-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 300 |
| 2019-10-01 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2019-09-30 | $26.00 | $26.05 | $26.00 | $26.05 | $26.05 | 4,950 |
| 2019-09-27 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 300 |
| 2019-09-26 | $25.98 | $26.05 | $25.98 | $26.05 | $26.05 | 1,108 |
| 2019-09-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-09-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-09-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-09-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-09-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-09-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-09-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 5,000 |
| 2019-09-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,000 |
| 2019-09-13 | $25.90 | $25.95 | $25.90 | $25.95 | $25.95 | 2,000 |
| 2019-09-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2019-09-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1,350 |
| 2019-09-10 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2019-09-09 | $25.81 | $25.85 | $25.81 | $25.85 | $25.85 | 900 |
| 2019-09-06 | $25.80 | $25.80 | $25.76 | $25.80 | $25.80 | 14,100 |
| 2019-09-05 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2019-09-04 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2019-09-03 | $25.77 | $25.78 | $25.77 | $25.77 | $25.77 | 5,967 |
| 2019-08-30 | $25.80 | $25.80 | $25.76 | $25.76 | $25.76 | 250 |
| 2019-08-29 | $25.76 | $25.76 | $25.75 | $25.75 | $25.75 | 11,000 |
| 2019-08-28 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2019-08-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2019-08-26 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2019-08-23 | $25.75 | $26.00 | $25.75 | $25.90 | $25.90 | 5,077 |
| 2019-08-22 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2019-08-21 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 27 |
| 2019-08-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2019-08-19 | $25.70 | $25.70 | $25.66 | $25.66 | $25.66 | 3,000 |
| 2019-08-15 | $25.71 | $25.75 | $25.70 | $25.75 | $25.75 | 1,000 |
| 2019-08-14 | $25.71 | $25.75 | $25.70 | $25.75 | $25.75 | 1,020 |
| 2019-08-13 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 140 |
| 2019-08-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2019-08-09 | $25.70 | $25.75 | $25.70 | $25.75 | $25.75 | 2,120 |
| 2019-08-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2019-08-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.65 | 200 |
| 2019-08-06 | $25.80 | $25.80 | $25.70 | $25.70 | $25.60 | 10,840 |
| 2019-08-05 | $25.62 | $25.95 | $25.62 | $25.95 | $25.85 | 3,500 |
| 2019-08-02 | $25.62 | $25.95 | $25.62 | $25.95 | $25.85 | 3,468 |
| 2019-08-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 120 |
| 2019-07-31 | $25.95 | $25.95 | $25.95 | $25.95 | $25.85 | 200 |
| 2019-07-30 | $25.95 | $25.95 | $25.95 | $25.95 | $25.85 | 200 |
| 2019-07-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.85 | 160 |
| 2019-07-26 | $25.36 | $25.36 | $25.36 | $25.36 | $25.26 | 0 |
| 2019-07-25 | $25.36 | $25.36 | $25.36 | $25.36 | $25.26 | 3,500 |
| 2019-07-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.65 | 0 |
| 2019-07-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.65 | 484 |
| 2019-07-22 | $25.10 | $25.10 | $25.10 | $25.10 | $25.00 | 420 |
| 2019-07-19 | $25.20 | $25.75 | $25.20 | $25.75 | $25.65 | 4,475 |
| 2019-07-18 | $25.00 | $25.10 | $25.00 | $25.10 | $25.00 | 600 |
| 2019-07-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.60 | 0 |
| 2019-07-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.60 | 0 |
| 2019-07-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.60 | 0 |
| 2019-07-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.60 | 1,000 |
| 2019-07-11 | $24.65 | $24.65 | $24.65 | $24.65 | $24.55 | 0 |
| 2019-07-10 | $24.65 | $24.65 | $24.65 | $24.65 | $24.55 | 0 |
| 2019-07-09 | $24.65 | $24.65 | $24.65 | $24.65 | $24.55 | 0 |
| 2019-07-08 | $24.65 | $24.65 | $24.65 | $24.65 | $24.55 | 0 |
| 2019-07-05 | $24.75 | $24.75 | $24.65 | $24.65 | $24.55 | 10,800 |
| 2019-07-03 | $24.73 | $24.73 | $24.73 | $24.73 | $24.63 | 0 |
| 2019-07-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.63 | 0 |
| 2019-07-01 | $24.75 | $24.75 | $24.73 | $24.73 | $24.63 | 1,689 |
| 2019-06-28 | $25.25 | $25.25 | $24.73 | $24.73 | $24.63 | 3,476 |
| 2019-06-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.90 | 0 |
| 2019-06-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.90 | 0 |
| 2019-06-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.90 | 200 |
| 2019-06-24 | $25.25 | $25.25 | $25.25 | $25.25 | $25.15 | 296 |
| 2019-06-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.90 | 950 |
| 2019-06-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.90 | 120 |
| 2019-06-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.90 | 0 |
| 2019-06-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.90 | 0 |
| 2019-06-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.90 | 1,100 |
| 2019-06-13 | $24.70 | $24.95 | $24.70 | $24.95 | $24.85 | 10,100 |
| 2019-06-12 | $24.64 | $24.70 | $24.64 | $24.70 | $24.60 | 4,942 |
| 2019-06-11 | $24.50 | $24.60 | $24.50 | $24.60 | $24.50 | 2,347 |
| 2019-06-10 | $24.45 | $24.60 | $24.45 | $24.60 | $24.50 | 655 |
| 2019-06-07 | $24.40 | $24.40 | $24.40 | $24.40 | $24.31 | 2,100 |
| 2019-06-06 | $24.40 | $24.40 | $24.40 | $24.40 | $24.31 | 3,700 |
| 2019-06-05 | $24.50 | $24.50 | $24.46 | $24.50 | $24.41 | 16,343 |
| 2019-06-04 | $24.50 | $24.50 | $24.45 | $24.50 | $24.41 | 10,698 |
| 2019-06-03 | $24.36 | $24.40 | $24.36 | $24.40 | $24.31 | 1,444 |
| 2019-05-31 | $24.36 | $24.36 | $24.35 | $24.35 | $24.26 | 8,671 |
| 2019-05-30 | $24.35 | $24.40 | $24.35 | $24.40 | $24.31 | 3,978 |
| 2019-05-29 | $24.50 | $24.50 | $24.00 | $24.35 | $24.26 | 76,137 |
| 2019-05-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.61 | 2,010 |
| 2019-05-24 | $23.55 | $23.55 | $23.55 | $23.55 | $23.46 | 20 |
| 2019-05-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.46 | 388 |
| 2019-05-22 | $23.74 | $23.74 | $23.65 | $23.65 | $23.56 | 2,467 |
| 2019-05-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.66 | 8,216 |
| 2019-05-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.71 | 0 |
| 2019-05-17 | $23.85 | $23.85 | $23.75 | $23.80 | $23.71 | 910 |
| 2019-05-16 | $23.76 | $23.81 | $23.76 | $23.81 | $23.72 | 10,032 |
| 2019-05-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.72 | 0 |
| 2019-05-14 | $23.85 | $23.90 | $23.80 | $23.81 | $23.72 | 7,320 |
| 2019-05-13 | $23.91 | $23.91 | $23.91 | $23.91 | $23.82 | 0 |
| 2019-05-10 | $23.91 | $23.91 | $23.91 | $23.91 | $23.82 | 50 |
| 2019-05-09 | $23.80 | $23.91 | $23.80 | $23.91 | $23.82 | 792 |
| 2019-05-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.81 | 0 |
| 2019-05-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.81 | 92 |
| 2019-05-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.81 | 210 |
| 2019-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.81 | 85 |
| 2019-05-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.81 | 2,000 |
| 2019-05-01 | $23.95 | $24.00 | $23.95 | $24.00 | $23.81 | 460 |
| 2019-04-30 | $24.25 | $24.25 | $23.90 | $23.90 | $23.71 | 2,200 |
| 2019-04-29 | $23.60 | $23.60 | $23.60 | $23.60 | $23.41 | 1,000 |
| 2019-04-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.41 | 500 |
| 2019-04-25 | $23.60 | $23.60 | $23.50 | $23.60 | $23.41 | 5,000 |
| 2019-04-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.31 | 320 |
| 2019-04-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.31 | 100 |
| 2019-04-22 | $23.40 | $23.40 | $23.40 | $23.40 | $23.21 | 930 |
| 2019-04-18 | $23.45 | $23.45 | $23.45 | $23.45 | $23.26 | 0 |
| 2019-04-17 | $23.45 | $23.45 | $23.45 | $23.45 | $23.26 | 0 |
| 2019-04-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.26 | 1,750 |
| 2019-04-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.26 | 0 |
| 2019-04-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.26 | 0 |
| 2019-04-10 | $23.50 | $23.50 | $23.45 | $23.45 | $23.26 | 1,600 |
| 2019-04-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.31 | 3,300 |
| 2019-04-08 | $23.50 | $23.55 | $23.50 | $23.55 | $23.36 | 1,400 |
| 2019-04-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.31 | 1,000 |
| 2019-04-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.31 | 0 |
| 2019-04-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.31 | 1,000 |
| 2019-04-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.31 | 1,393 |
| 2019-04-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.31 | 436 |
| 2019-03-29 | $23.38 | $23.42 | $23.38 | $23.42 | $23.23 | 200 |
| 2019-03-28 | $23.52 | $23.52 | $23.52 | $23.52 | $23.33 | 229 |
| 2019-03-27 | $23.50 | $23.52 | $23.50 | $23.52 | $23.33 | 1,725 |
| 2019-03-26 | $23.77 | $23.77 | $23.77 | $23.77 | $23.58 | 21 |
| 2019-03-25 | $23.86 | $23.86 | $23.77 | $23.77 | $23.58 | 500 |
| 2019-03-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.71 | 0 |
| 2019-03-21 | $23.90 | $23.90 | $23.90 | $23.90 | $23.71 | 710 |
| 2019-03-20 | $23.86 | $23.86 | $23.86 | $23.86 | $23.67 | 0 |
| 2019-03-19 | $23.86 | $23.86 | $23.86 | $23.86 | $23.67 | 100 |
| 2019-03-18 | $23.86 | $23.86 | $23.86 | $23.86 | $23.67 | 307 |
| 2019-03-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.81 | 20 |
| 2019-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.81 | 420 |
| 2019-03-13 | $23.85 | $24.00 | $23.85 | $24.00 | $23.81 | 700 |
| 2019-03-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.61 | 0 |
| 2019-03-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.61 | 100 |
| 2019-03-08 | $23.99 | $23.99 | $23.80 | $23.80 | $23.61 | 1,200 |
| 2019-03-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.71 | 0 |
| 2019-03-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.71 | 200 |
| 2019-03-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.71 | 1,396 |
| 2019-03-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.71 | 229 |
| 2019-03-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.71 | 0 |
| 2019-02-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.71 | 0 |
| 2019-02-27 | $23.86 | $23.90 | $23.86 | $23.90 | $23.71 | 642 |
| 2019-02-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.61 | 101 |
| 2019-02-25 | $23.90 | $23.90 | $23.80 | $23.80 | $23.61 | 619 |
| 2019-02-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.56 | 139 |
| 2019-02-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.56 | 2,100 |
| 2019-02-19 | $23.25 | $23.50 | $23.25 | $23.50 | $23.31 | 200 |
| 2019-02-15 | $23.20 | $23.20 | $23.20 | $23.20 | $23.01 | 400 |
| 2019-02-14 | $23.10 | $23.10 | $23.10 | $23.10 | $22.91 | 100 |
| 2019-02-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.91 | 300 |
| 2019-02-12 | $23.07 | $23.07 | $23.07 | $23.07 | $22.89 | 0 |
| 2019-02-11 | $23.07 | $23.07 | $23.07 | $23.07 | $22.79 | 2,500 |
| 2019-02-08 | $23.07 | $23.07 | $23.07 | $23.07 | $22.79 | 0 |
| 2019-02-07 | $23.07 | $23.07 | $23.07 | $23.07 | $22.79 | 0 |
| 2019-02-06 | $23.07 | $23.07 | $23.07 | $23.07 | $22.79 | 0 |
| 2019-02-05 | $23.07 | $23.07 | $23.07 | $23.07 | $22.79 | 0 |
| 2019-02-04 | $23.07 | $23.07 | $23.07 | $23.07 | $22.79 | 200 |
| 2019-02-01 | $23.05 | $23.05 | $23.05 | $23.05 | $22.77 | 7 |
| 2019-01-31 | $23.05 | $23.05 | $23.05 | $23.05 | $22.77 | 0 |
| 2019-01-30 | $23.05 | $23.05 | $23.05 | $23.05 | $22.77 | 10 |
| 2019-01-29 | $23.05 | $23.05 | $23.05 | $23.05 | $22.77 | 200 |
| 2019-01-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.72 | 0 |
| 2019-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.72 | 0 |
| 2019-01-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.72 | 1,148 |
| 2019-01-23 | $22.75 | $22.75 | $22.75 | $22.75 | $22.47 | 100 |
| 2019-01-18 | $22.72 | $22.72 | $22.72 | $22.72 | $22.44 | 160 |
| 2019-01-17 | $22.21 | $22.21 | $22.21 | $22.21 | $21.94 | 180 |
| 2019-01-16 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 0 |
| 2019-01-15 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 0 |
| 2019-01-14 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 100 |
| 2019-01-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.73 | 0 |
| 2019-01-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.73 | 0 |
| 2019-01-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.73 | 0 |
| 2019-01-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.73 | 7 |
| 2019-01-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.73 | 100 |
| 2019-01-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.48 | 30 |
| 2019-01-03 | $20.25 | $21.75 | $20.25 | $21.75 | $21.48 | 600 |
| 2019-01-02 | $20.20 | $20.20 | $20.20 | $20.20 | $19.95 | 11 |
| 2018-12-28 | $20.30 | $20.30 | $20.20 | $20.20 | $19.95 | 300 |
| 2018-12-27 | $20.40 | $20.40 | $20.40 | $20.40 | $20.15 | 0 |
| 2018-12-26 | $20.40 | $20.40 | $20.40 | $20.40 | $20.15 | 40 |
| 2018-12-24 | $20.40 | $20.40 | $20.40 | $20.40 | $20.15 | 100 |
| 2018-12-21 | $20.50 | $20.50 | $20.30 | $20.40 | $20.15 | 1,600 |
| 2018-12-20 | $20.50 | $20.57 | $20.50 | $20.57 | $20.32 | 880 |
| 2018-12-19 | $20.49 | $20.50 | $20.49 | $20.50 | $20.25 | 400 |
| 2018-12-18 | $20.75 | $20.75 | $20.20 | $20.49 | $20.24 | 790 |
| 2018-12-17 | $22.52 | $22.52 | $21.00 | $21.00 | $20.74 | 4,470 |
| 2018-12-14 | $22.70 | $22.70 | $22.70 | $22.70 | $22.42 | 0 |
| 2018-12-13 | $22.75 | $22.75 | $22.70 | $22.70 | $22.42 | 1,143 |
| 2018-12-12 | $23.00 | $23.00 | $22.75 | $22.75 | $22.47 | 4,926 |
| 2018-12-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.72 | 0 |
| 2018-12-10 | $22.99 | $23.00 | $22.99 | $23.00 | $22.72 | 400 |
| 2018-12-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.52 | 2,200 |
| 2018-12-06 | $23.75 | $23.75 | $22.50 | $22.75 | $22.47 | 4,453 |
| 2018-12-04 | $23.75 | $24.00 | $23.75 | $24.00 | $23.70 | 3,018 |
| 2018-12-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2018-11-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 500 |
| 2018-11-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.41 | 0 |
| 2018-11-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.41 | 530 |
| 2018-11-27 | $23.75 | $24.00 | $23.50 | $23.70 | $23.41 | 2,529 |
| 2018-11-26 | $23.65 | $23.75 | $23.52 | $23.75 | $23.46 | 2,194 |
| 2018-11-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.41 | 19 |
| 2018-11-20 | $23.75 | $23.80 | $23.70 | $23.70 | $23.41 | 8,894 |
| 2018-11-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.61 | 3,835 |
| 2018-11-16 | $24.06 | $24.06 | $23.75 | $23.90 | $23.61 | 2,989 |
| 2018-11-15 | $24.30 | $24.30 | $24.10 | $24.10 | $23.80 | 4,936 |
| 2018-11-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.10 | 60 |
| 2018-11-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.10 | 100 |
| 2018-11-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.20 | 0 |
| 2018-11-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.20 | 0 |
| 2018-11-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.10 | 400 |
| 2018-11-07 | $24.36 | $24.36 | $24.36 | $24.36 | $23.96 | 150 |
| 2018-11-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.10 | 0 |
| 2018-11-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.10 | 2,560 |
| 2018-11-02 | $24.75 | $25.00 | $24.60 | $24.60 | $24.20 | 508 |
| 2018-11-01 | $24.35 | $24.35 | $24.35 | $24.35 | $23.95 | 1,115 |
| 2018-10-31 | $24.50 | $24.50 | $24.30 | $24.30 | $23.90 | 6,772 |
| 2018-10-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.30 | 200 |
| 2018-10-29 | $24.70 | $24.99 | $24.50 | $24.50 | $24.10 | 1,300 |
| 2018-10-26 | $24.67 | $24.67 | $24.67 | $24.67 | $24.27 | 0 |
| 2018-10-25 | $24.67 | $24.67 | $24.67 | $24.67 | $24.27 | 0 |
| 2018-10-24 | $24.75 | $24.80 | $24.67 | $24.67 | $24.27 | 1,899 |
| 2018-10-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.40 | 0 |
| 2018-10-22 | $25.00 | $25.00 | $24.80 | $24.80 | $24.40 | 4,100 |
| 2018-10-19 | $25.00 | $25.00 | $24.98 | $24.98 | $24.57 | 1,400 |
| 2018-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 600 |
| 2018-10-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2018-10-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 500 |
| 2018-10-15 | $24.90 | $25.24 | $24.90 | $25.24 | $24.83 | 874 |
| 2018-10-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 0 |
| 2018-10-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 0 |
| 2018-10-10 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 0 |
| 2018-10-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 0 |
| 2018-10-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 0 |
| 2018-10-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 0 |
| 2018-10-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 400 |
| 2018-10-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 0 |
| 2018-10-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 1,500 |
| 2018-10-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 10 |
| 2018-09-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 0 |
| 2018-09-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 0 |
| 2018-09-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 0 |
| 2018-09-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 0 |
| 2018-09-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 0 |
| 2018-09-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 0 |
| 2018-09-20 | $25.00 | $25.00 | $24.90 | $24.90 | $24.49 | 500 |
| 2018-09-19 | $25.05 | $25.05 | $25.05 | $25.05 | $24.64 | 0 |
| 2018-09-18 | $25.05 | $25.05 | $25.05 | $25.05 | $24.64 | 0 |
| 2018-09-17 | $25.05 | $25.05 | $25.05 | $25.05 | $24.64 | 1,900 |
| 2018-09-14 | $25.05 | $25.05 | $25.05 | $25.05 | $24.64 | 100 |
| 2018-09-13 | $25.15 | $25.15 | $25.15 | $25.15 | $24.74 | 0 |
| 2018-09-12 | $25.15 | $25.15 | $25.15 | $25.15 | $24.74 | 0 |
| 2018-09-11 | $25.15 | $25.15 | $25.15 | $25.15 | $24.74 | 100 |
| 2018-09-10 | $25.10 | $25.10 | $25.10 | $25.10 | $24.69 | 76 |
| 2018-09-07 | $25.15 | $25.15 | $25.10 | $25.10 | $24.69 | 3,016 |
| 2018-09-06 | $25.15 | $25.15 | $25.15 | $25.15 | $24.74 | 221 |
| 2018-09-05 | $25.10 | $25.10 | $25.10 | $25.10 | $24.69 | 250 |
| 2018-09-04 | $25.05 | $25.05 | $25.05 | $25.05 | $24.64 | 999 |
| 2018-08-31 | $25.10 | $25.10 | $25.10 | $25.10 | $24.69 | 100 |
| 2018-08-30 | $24.80 | $25.00 | $24.80 | $25.00 | $24.59 | 5,400 |
| 2018-08-29 | $25.05 | $25.05 | $25.00 | $25.00 | $24.59 | 2,070 |
| 2018-08-28 | $25.10 | $25.10 | $25.10 | $25.10 | $24.69 | 150 |
| 2018-08-27 | $25.10 | $25.10 | $25.10 | $25.10 | $24.69 | 300 |
| 2018-08-24 | $25.05 | $25.05 | $25.05 | $25.05 | $24.64 | 1 |
| 2018-08-23 | $25.05 | $25.05 | $25.05 | $25.05 | $24.64 | 0 |
| 2018-08-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.64 | 18 |
| 2018-08-21 | $25.05 | $25.05 | $25.05 | $25.05 | $24.64 | 1 |
| 2018-08-20 | $24.99 | $25.05 | $24.99 | $25.05 | $24.64 | 2,461 |
| 2018-08-17 | $24.96 | $24.96 | $24.96 | $24.96 | $24.55 | 2,251 |
| 2018-08-16 | $24.95 | $24.95 | $24.95 | $24.95 | $24.54 | 148 |
| 2018-08-15 | $24.91 | $24.91 | $24.91 | $24.91 | $24.50 | 134 |
| 2018-08-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.50 | 250 |
| 2018-08-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 1,561 |
| 2018-08-10 | $24.90 | $24.95 | $24.75 | $24.90 | $24.49 | 6,100 |
| 2018-08-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2018-08-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.49 | 0 |
| 2018-08-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.49 | 0 |
| 2018-08-06 | $24.95 | $25.00 | $24.95 | $25.00 | $24.49 | 3,896 |
| 2018-08-03 | $24.60 | $25.00 | $24.60 | $25.00 | $24.49 | 1,253 |
| 2018-08-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.00 | 0 |
| 2018-08-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.00 | 200 |
| 2018-07-31 | $24.35 | $24.35 | $24.35 | $24.35 | $23.86 | 0 |
| 2018-07-30 | $24.35 | $24.35 | $24.35 | $24.35 | $23.86 | 85 |
| 2018-07-27 | $24.35 | $24.35 | $24.35 | $24.35 | $23.86 | 2,296 |
| 2018-07-26 | $24.35 | $24.35 | $24.35 | $24.35 | $23.86 | 0 |
| 2018-07-25 | $24.30 | $24.35 | $24.30 | $24.35 | $23.86 | 300 |
| 2018-07-24 | $24.25 | $24.25 | $24.25 | $24.25 | $23.76 | 300 |
| 2018-07-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.71 | 0 |
| 2018-07-20 | $24.20 | $24.20 | $24.20 | $24.20 | $23.71 | 400 |
| 2018-07-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 550 |
| 2018-07-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 0 |
| 2018-07-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 0 |
| 2018-07-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 0 |
| 2018-07-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 675 |
| 2018-07-12 | $24.00 | $24.00 | $23.85 | $23.90 | $23.42 | 5,800 |
| 2018-07-11 | $24.00 | $24.10 | $24.00 | $24.10 | $23.61 | 1,267 |
| 2018-07-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 0 |
| 2018-07-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 200 |
| 2018-07-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 150 |
| 2018-07-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.42 | 0 |
| 2018-07-03 | $23.85 | $23.90 | $23.85 | $23.90 | $23.42 | 11,400 |
| 2018-07-02 | $23.85 | $23.85 | $23.85 | $23.85 | $23.37 | 0 |
| 2018-06-29 | $23.85 | $23.85 | $23.85 | $23.85 | $23.37 | 0 |
| 2018-06-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.37 | 220 |
| 2018-06-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.37 | 0 |
| 2018-06-26 | $23.84 | $23.85 | $23.84 | $23.85 | $23.37 | 1,000 |
| 2018-06-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.27 | 0 |
| 2018-06-22 | $23.85 | $23.85 | $23.75 | $23.75 | $23.27 | 13,962 |
| 2018-06-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.37 | 0 |
| 2018-06-20 | $23.85 | $23.85 | $23.85 | $23.85 | $23.37 | 800 |
| 2018-06-19 | $24.10 | $24.10 | $24.10 | $24.10 | $23.61 | 301 |
| 2018-06-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 0 |
| 2018-06-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 0 |
| 2018-06-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 0 |
| 2018-06-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 0 |
| 2018-06-12 | $24.24 | $24.25 | $24.00 | $24.00 | $23.51 | 3,100 |
| 2018-06-11 | $24.00 | $24.24 | $24.00 | $24.00 | $23.51 | 1,300 |
| 2018-06-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 4,000 |
| 2018-06-07 | $24.15 | $24.15 | $23.90 | $24.00 | $23.51 | 8,581 |
| 2018-06-06 | $24.25 | $24.25 | $24.25 | $24.25 | $23.76 | 100 |
| 2018-06-05 | $24.25 | $24.25 | $24.15 | $24.15 | $23.66 | 231 |
| 2018-06-04 | $24.30 | $24.30 | $24.26 | $24.30 | $23.81 | 1,576 |
| 2018-06-01 | $24.31 | $24.31 | $24.25 | $24.31 | $23.82 | 4,450 |
| 2018-05-31 | $24.50 | $24.50 | $24.36 | $24.36 | $23.87 | 306 |
| 2018-05-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.00 | 435 |
| 2018-05-29 | $24.55 | $24.55 | $24.55 | $24.55 | $24.05 | 167 |
| 2018-05-25 | $24.55 | $24.55 | $24.55 | $24.55 | $24.05 | 0 |
| 2018-05-24 | $24.55 | $24.55 | $24.55 | $24.55 | $24.05 | 600 |
| 2018-05-23 | $24.54 | $24.54 | $24.54 | $24.54 | $24.04 | 116 |
| 2018-05-22 | $24.54 | $24.55 | $24.54 | $24.55 | $24.05 | 358 |
| 2018-05-21 | $24.48 | $24.48 | $24.40 | $24.40 | $23.91 | 400 |
| 2018-05-18 | $24.60 | $24.60 | $24.50 | $24.50 | $24.00 | 2,510 |
| 2018-05-17 | $24.85 | $24.94 | $24.60 | $24.94 | $24.43 | 406 |
| 2018-05-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.40 | 565 |
| 2018-05-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.40 | 400 |
| 2018-05-14 | $24.80 | $24.89 | $24.80 | $24.89 | $24.39 | 1,300 |
| 2018-05-11 | $24.80 | $24.84 | $24.80 | $24.84 | $24.34 | 2,500 |
| 2018-05-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.30 | 435 |
| 2018-05-09 | $24.65 | $24.65 | $24.65 | $24.65 | $24.15 | 200 |
| 2018-05-08 | $24.70 | $24.70 | $24.70 | $24.70 | $24.11 | 387 |
| 2018-05-07 | $24.60 | $24.60 | $24.60 | $24.60 | $24.01 | 0 |
| 2018-05-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.01 | 490 |
| 2018-05-03 | $24.80 | $24.80 | $24.65 | $24.65 | $24.06 | 202 |
| 2018-05-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.26 | 80 |
| 2018-05-01 | $24.75 | $24.85 | $24.75 | $24.85 | $24.26 | 1,565 |
| 2018-04-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 135 |
| 2018-04-27 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-04-26 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-04-25 | $25.00 | $25.00 | $24.50 | $24.50 | $23.92 | 3,950 |
| 2018-04-24 | $24.75 | $24.90 | $24.75 | $24.90 | $24.31 | 1,452 |
| 2018-04-23 | $24.40 | $24.40 | $24.40 | $24.40 | $23.82 | 0 |
| 2018-04-20 | $25.00 | $25.00 | $24.40 | $24.40 | $23.82 | 2,550 |
| 2018-04-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.36 | 240 |
| 2018-04-18 | $24.95 | $24.95 | $24.95 | $24.95 | $24.36 | 0 |
| 2018-04-17 | $24.90 | $24.95 | $24.90 | $24.95 | $24.36 | 862 |
| 2018-04-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.16 | 308 |
| 2018-04-13 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 39 |
| 2018-04-12 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-04-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-04-10 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 180 |
| 2018-04-09 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-04-06 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-04-05 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-04-04 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-04-03 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-04-02 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 20 |
| 2018-03-29 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 38 |
| 2018-03-28 | $24.51 | $24.51 | $24.50 | $24.50 | $23.92 | 525 |
| 2018-03-27 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-03-26 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-03-23 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-03-22 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-03-21 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 116 |
| 2018-03-20 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-03-19 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-03-16 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 1 |
| 2018-03-15 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 0 |
| 2018-03-14 | $24.50 | $24.50 | $24.50 | $24.50 | $23.92 | 480 |
| 2018-03-13 | $24.35 | $24.35 | $24.35 | $24.35 | $23.77 | 0 |
| 2018-03-12 | $24.35 | $24.35 | $24.35 | $24.35 | $23.77 | 177 |
| 2018-03-09 | $24.35 | $24.35 | $24.35 | $24.35 | $23.77 | 0 |
| 2018-03-08 | $24.35 | $24.35 | $24.35 | $24.35 | $23.77 | 400 |
| 2018-03-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.16 | 6 |
| 2018-03-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.16 | 0 |
| 2018-03-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.16 | 5 |
| 2018-03-02 | $24.50 | $24.75 | $24.50 | $24.75 | $24.16 | 530 |
| 2018-03-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.67 | 0 |
| 2018-02-28 | $24.25 | $24.25 | $24.10 | $24.25 | $23.67 | 5,708 |
| 2018-02-27 | $24.25 | $24.25 | $24.25 | $24.25 | $23.67 | 100 |
| 2018-02-26 | $24.10 | $24.10 | $24.10 | $24.10 | $23.53 | 154 |
| 2018-02-23 | $24.13 | $24.13 | $24.13 | $24.13 | $23.56 | 0 |
| 2018-02-22 | $24.13 | $24.13 | $24.13 | $24.13 | $23.56 | 0 |
| 2018-02-21 | $24.50 | $24.50 | $24.13 | $24.13 | $23.56 | 400 |
| 2018-02-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.40 | 100 |
| 2018-02-16 | $24.25 | $24.25 | $24.25 | $24.25 | $23.67 | 300 |
| 2018-02-15 | $24.30 | $24.30 | $24.25 | $24.25 | $23.67 | 1,900 |
| 2018-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.41 | 0 |
| 2018-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.41 | 0 |
| 2018-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.41 | 400 |
| 2018-02-09 | $25.05 | $25.05 | $25.05 | $25.05 | $24.45 | 0 |
| 2018-02-08 | $25.05 | $25.05 | $25.05 | $25.05 | $24.45 | 500 |
| 2018-02-07 | $25.05 | $25.05 | $25.05 | $25.05 | $24.37 | 100 |
| 2018-02-06 | $24.45 | $25.05 | $24.45 | $25.05 | $24.37 | 1,230 |
| 2018-02-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.34 | 0 |
| 2018-02-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.34 | 15 |
| 2018-02-01 | $24.10 | $24.10 | $24.00 | $24.00 | $23.34 | 1,125 |
| 2018-01-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.34 | 0 |
| 2018-01-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.34 | 6 |
| 2018-01-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.34 | 14 |
| 2018-01-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.34 | 454 |
| 2018-01-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.34 | 817 |
| 2018-01-24 | $24.50 | $24.50 | $24.50 | $24.50 | $23.83 | 0 |
| 2018-01-23 | $24.50 | $24.50 | $24.50 | $24.50 | $23.83 | 5 |
| 2018-01-22 | $24.50 | $24.50 | $24.50 | $24.50 | $23.83 | 0 |
| 2018-01-19 | $24.25 | $24.50 | $24.25 | $24.50 | $23.83 | 207 |
| 2018-01-18 | $24.25 | $24.75 | $24.25 | $24.75 | $24.07 | 579 |
| 2018-01-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.07 | 0 |
| 2018-01-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.07 | 950 |
| 2018-01-12 | $24.00 | $24.50 | $24.00 | $24.50 | $23.83 | 675 |
| 2018-01-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.34 | 550 |
| 2018-01-10 | $22.75 | $24.00 | $22.75 | $24.00 | $23.34 | 8,200 |
| 2018-01-09 | $24.99 | $24.99 | $24.99 | $24.99 | $24.31 | 0 |
| 2018-01-08 | $25.00 | $25.00 | $24.99 | $24.99 | $24.31 | 1,000 |
| 2018-01-05 | $24.95 | $25.00 | $23.25 | $25.00 | $24.32 | 1,397 |
| 2018-01-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.10 | 889 |
| 2018-01-03 | $24.49 | $24.49 | $23.25 | $23.25 | $22.62 | 1,275 |
| 2018-01-02 | $24.48 | $24.50 | $24.48 | $24.50 | $23.83 | 325 |
| 2017-12-29 | $24.25 | $24.70 | $24.25 | $24.25 | $23.59 | 755 |
| 2017-12-28 | $24.25 | $24.25 | $24.25 | $24.25 | $23.59 | 0 |
| 2017-12-27 | $24.25 | $24.25 | $24.25 | $24.25 | $23.59 | 72 |
| 2017-12-26 | $24.25 | $24.25 | $24.25 | $24.25 | $23.59 | 0 |
| 2017-12-22 | $24.25 | $24.25 | $24.25 | $24.25 | $23.59 | 0 |
| 2017-12-21 | $24.25 | $24.25 | $24.25 | $24.25 | $23.59 | 200 |
| 2017-12-20 | $24.03 | $24.03 | $24.03 | $24.03 | $23.37 | 0 |
| 2017-12-19 | $24.00 | $24.25 | $24.00 | $24.03 | $23.37 | 1,260 |
| 2017-12-18 | $23.75 | $24.00 | $23.75 | $24.00 | $23.34 | 565 |
| 2017-12-15 | $23.50 | $23.50 | $23.50 | $23.50 | $22.86 | 10 |
| 2017-12-14 | $23.50 | $23.50 | $23.50 | $23.50 | $22.86 | 0 |
| 2017-12-13 | $23.50 | $23.50 | $23.50 | $23.50 | $22.86 | 0 |
| 2017-12-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.86 | 100 |
| 2017-12-11 | $23.30 | $23.30 | $23.30 | $23.30 | $22.66 | 0 |
| 2017-12-08 | $23.30 | $23.30 | $23.30 | $23.30 | $22.66 | 965 |
| 2017-12-07 | $23.25 | $23.25 | $23.25 | $23.25 | $22.62 | 50 |
| 2017-12-06 | $23.25 | $23.25 | $23.25 | $23.25 | $22.62 | 0 |
| 2017-12-05 | $23.25 | $23.25 | $23.25 | $23.25 | $22.62 | 0 |
| 2017-12-04 | $23.25 | $23.25 | $23.25 | $23.25 | $22.62 | 0 |
| 2017-12-01 | $23.25 | $23.25 | $23.25 | $23.25 | $22.62 | 45 |
| 2017-11-30 | $23.25 | $23.25 | $23.25 | $23.25 | $22.62 | 0 |
| 2017-11-29 | $23.25 | $23.25 | $23.25 | $23.25 | $22.62 | 130 |
| 2017-11-28 | $23.25 | $23.25 | $23.25 | $23.25 | $22.62 | 0 |
| 2017-11-27 | $23.25 | $23.25 | $23.25 | $23.25 | $22.62 | 100 |
| 2017-11-24 | $23.25 | $23.25 | $23.25 | $23.25 | $22.62 | 0 |
| 2017-11-22 | $23.50 | $23.50 | $22.55 | $23.25 | $22.62 | 1,500 |
| 2017-11-21 | $23.03 | $23.50 | $23.03 | $23.50 | $22.86 | 680 |
| 2017-11-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.37 | 0 |
| 2017-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.37 | 0 |
| 2017-11-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.37 | 0 |
| 2017-11-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.37 | 0 |
| 2017-11-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.37 | 18 |
| 2017-11-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.37 | 200 |
| 2017-11-10 | $22.55 | $22.75 | $22.55 | $22.75 | $22.13 | 1,275 |
| 2017-11-09 | $22.50 | $22.50 | $22.50 | $22.50 | $21.89 | 0 |
| 2017-11-08 | $22.50 | $22.50 | $22.50 | $22.50 | $21.89 | 200 |
| 2017-11-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.28 | 60 |
| 2017-11-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.28 | 60 |
| 2017-11-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.28 | 5,690 |
| 2017-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.28 | 10 |
| 2017-11-01 | $22.50 | $23.00 | $22.50 | $23.00 | $22.28 | 1,202 |
| 2017-10-31 | $22.00 | $22.50 | $22.00 | $22.50 | $21.80 | 1,299 |
| 2017-10-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.22 | 15 |
| 2017-10-27 | $21.25 | $21.90 | $21.25 | $21.90 | $21.22 | 770 |
| 2017-10-26 | $21.25 | $21.25 | $21.00 | $21.00 | $20.35 | 1,300 |
| 2017-10-25 | $21.00 | $21.10 | $21.00 | $21.10 | $20.44 | 325 |
| 2017-10-24 | $20.90 | $20.95 | $20.90 | $20.95 | $20.30 | 300 |
| 2017-10-23 | $20.70 | $20.80 | $20.70 | $20.80 | $20.15 | 460 |
| 2017-10-20 | $20.65 | $20.65 | $20.65 | $20.65 | $20.01 | 0 |
| 2017-10-19 | $20.65 | $20.65 | $20.65 | $20.65 | $20.01 | 227 |
| 2017-10-18 | $20.65 | $20.65 | $20.65 | $20.65 | $20.01 | 0 |
| 2017-10-17 | $20.50 | $20.65 | $20.50 | $20.65 | $20.01 | 410 |
| 2017-10-16 | $20.35 | $20.35 | $20.35 | $20.35 | $19.72 | 0 |
| 2017-10-13 | $20.35 | $20.35 | $20.35 | $20.35 | $19.72 | 0 |
| 2017-10-12 | $20.35 | $20.35 | $20.35 | $20.35 | $19.72 | 0 |
| 2017-10-11 | $20.35 | $20.35 | $20.35 | $20.35 | $19.72 | 0 |
| 2017-10-10 | $20.35 | $20.35 | $20.35 | $20.35 | $19.72 | 1,000 |
| 2017-10-09 | $20.25 | $20.25 | $20.25 | $20.25 | $19.62 | 150 |
| 2017-10-06 | $20.25 | $20.25 | $20.25 | $20.25 | $19.62 | 0 |
| 2017-10-05 | $20.25 | $20.25 | $20.25 | $20.25 | $19.62 | 150 |
| 2017-10-04 | $20.70 | $20.70 | $20.25 | $20.25 | $19.62 | 400 |
| 2017-10-03 | $20.60 | $20.60 | $20.60 | $20.60 | $19.96 | 0 |
| 2017-10-02 | $20.25 | $20.60 | $20.25 | $20.60 | $19.96 | 500 |
| 2017-09-29 | $20.25 | $20.25 | $20.25 | $20.25 | $19.62 | 0 |
| 2017-09-28 | $20.30 | $20.48 | $20.25 | $20.25 | $19.62 | 700 |
| 2017-09-27 | $20.20 | $20.20 | $20.20 | $20.20 | $19.57 | 621 |
| 2017-09-26 | $20.15 | $20.20 | $20.15 | $20.20 | $19.57 | 337 |
| 2017-09-25 | $20.15 | $20.15 | $20.15 | $20.15 | $19.52 | 0 |
| 2017-09-22 | $20.15 | $20.15 | $20.15 | $20.15 | $19.52 | 200 |
| 2017-09-21 | $20.05 | $20.05 | $20.05 | $20.05 | $19.43 | 200 |
| 2017-09-20 | $20.05 | $20.05 | $20.05 | $20.05 | $19.43 | 0 |
| 2017-09-19 | $20.05 | $20.05 | $20.05 | $20.05 | $19.43 | 200 |
| 2017-09-18 | $20.05 | $20.05 | $20.05 | $20.05 | $19.43 | 1,000 |
| 2017-09-15 | $20.05 | $20.05 | $20.05 | $20.05 | $19.43 | 0 |
| 2017-09-14 | $20.05 | $20.05 | $20.05 | $20.05 | $19.43 | 10 |
| 2017-09-13 | $20.05 | $20.05 | $20.05 | $20.05 | $19.43 | 75 |
| 2017-09-12 | $20.05 | $20.05 | $20.05 | $20.05 | $19.43 | 250 |
| 2017-09-11 | $20.05 | $20.05 | $20.05 | $20.05 | $19.43 | 0 |
| 2017-09-08 | $20.02 | $20.05 | $20.02 | $20.05 | $19.43 | 300 |
| 2017-09-07 | $20.00 | $20.01 | $20.00 | $20.01 | $19.39 | 3,226 |
| 2017-09-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.38 | 200 |
| 2017-09-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.28 | 90 |
| 2017-09-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.28 | 52 |
| 2017-08-31 | $19.90 | $19.90 | $19.90 | $19.90 | $19.28 | 1,200 |
| 2017-08-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
| 2017-08-29 | $19.87 | $19.87 | $19.85 | $19.85 | $19.23 | 300 |
| 2017-08-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.37 | 3 |
| 2017-08-25 | $19.95 | $20.00 | $19.95 | $20.00 | $19.37 | 300 |
| 2017-08-24 | $19.85 | $19.99 | $19.85 | $19.90 | $19.28 | 718 |
| 2017-08-23 | $19.80 | $19.85 | $19.80 | $19.85 | $19.23 | 2,700 |
| 2017-08-22 | $19.75 | $19.80 | $19.75 | $19.80 | $19.18 | 11,500 |
| 2017-08-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.13 | 0 |
| 2017-08-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.13 | 0 |
| 2017-08-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.13 | 0 |
| 2017-08-16 | $19.70 | $19.75 | $19.70 | $19.75 | $19.13 | 8,040 |
| 2017-08-15 | $19.55 | $19.65 | $19.55 | $19.65 | $19.04 | 1,200 |
| 2017-08-14 | $19.55 | $19.55 | $19.55 | $19.55 | $18.94 | 430 |
| 2017-08-11 | $19.74 | $19.74 | $19.74 | $19.74 | $19.12 | 0 |
| 2017-08-10 | $19.74 | $19.74 | $19.74 | $19.74 | $19.12 | 400 |
| 2017-08-09 | $19.55 | $19.74 | $19.55 | $19.74 | $19.12 | 300 |
| 2017-08-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.00 | 91 |
| 2017-08-07 | $19.55 | $19.70 | $19.45 | $19.70 | $19.00 | 600 |
| 2017-08-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.05 | 1,000 |
| 2017-08-03 | $19.30 | $19.30 | $19.30 | $19.30 | $18.61 | 0 |
| 2017-08-02 | $19.30 | $19.30 | $19.30 | $19.30 | $18.61 | 0 |
| 2017-08-01 | $19.30 | $19.30 | $19.30 | $19.30 | $18.61 | 10 |
| 2017-07-31 | $19.30 | $19.30 | $19.30 | $19.30 | $18.61 | 41 |
| 2017-07-28 | $19.30 | $19.30 | $19.30 | $19.30 | $18.61 | 0 |
| 2017-07-27 | $19.30 | $19.30 | $19.30 | $19.30 | $18.61 | 2,300 |
| 2017-07-26 | $19.50 | $19.50 | $19.50 | $19.50 | $18.81 | 0 |
| 2017-07-25 | $19.18 | $19.50 | $19.18 | $19.50 | $18.81 | 600 |
| 2017-07-24 | $19.20 | $19.25 | $19.20 | $19.25 | $18.57 | 6,841 |
| 2017-07-21 | $19.05 | $19.13 | $19.05 | $19.13 | $18.44 | 5,150 |
| 2017-07-20 | $19.05 | $19.05 | $19.05 | $19.05 | $18.37 | 0 |
| 2017-07-19 | $19.05 | $19.05 | $19.05 | $19.05 | $18.37 | 3,400 |
| 2017-07-18 | $19.05 | $19.13 | $19.05 | $19.13 | $18.44 | 320 |
| 2017-07-17 | $19.20 | $19.20 | $19.20 | $19.20 | $18.52 | 1,575 |
| 2017-07-14 | $19.05 | $19.05 | $19.05 | $19.05 | $18.37 | 100 |
| 2017-07-13 | $19.15 | $19.15 | $19.05 | $19.13 | $18.44 | 9,150 |
| 2017-07-12 | $19.25 | $19.25 | $19.25 | $19.25 | $18.57 | 0 |
| 2017-07-11 | $19.25 | $19.25 | $19.25 | $19.25 | $18.57 | 0 |
| 2017-07-10 | $19.25 | $19.25 | $19.25 | $19.25 | $18.57 | 300 |
| 2017-07-07 | $19.26 | $19.26 | $19.26 | $19.26 | $18.58 | 3,459 |
| 2017-07-06 | $19.30 | $19.38 | $19.26 | $19.26 | $18.58 | 3,300 |
| 2017-07-05 | $19.26 | $19.26 | $19.26 | $19.26 | $18.58 | 10 |
| 2017-07-03 | $19.26 | $19.26 | $19.26 | $19.26 | $18.58 | 0 |
| 2017-06-30 | $19.26 | $19.26 | $19.26 | $19.26 | $18.58 | 300 |
| 2017-06-29 | $19.25 | $19.25 | $19.25 | $19.25 | $18.57 | 0 |
| 2017-06-28 | $19.25 | $19.25 | $19.25 | $19.25 | $18.57 | 0 |
| 2017-06-27 | $19.25 | $19.25 | $19.25 | $19.25 | $18.57 | 0 |
| 2017-06-26 | $19.25 | $19.25 | $19.25 | $19.25 | $18.57 | 0 |
| 2017-06-23 | $19.25 | $19.25 | $19.25 | $19.25 | $18.57 | 0 |
| 2017-06-22 | $19.25 | $19.25 | $19.25 | $19.25 | $18.57 | 200 |
| 2017-06-21 | $19.55 | $19.55 | $19.55 | $19.55 | $18.85 | 0 |
| 2017-06-20 | $19.25 | $19.55 | $19.25 | $19.55 | $18.85 | 1,810 |
| 2017-06-19 | $19.25 | $19.25 | $19.25 | $19.25 | $18.57 | 0 |
| 2017-06-16 | $19.25 | $19.25 | $19.25 | $19.25 | $18.57 | 220 |
| 2017-06-15 | $19.50 | $19.50 | $19.50 | $19.50 | $18.81 | 0 |
| 2017-06-14 | $19.50 | $19.50 | $19.50 | $19.50 | $18.81 | 0 |
| 2017-06-13 | $19.50 | $19.50 | $19.50 | $19.50 | $18.81 | 0 |
| 2017-06-12 | $19.50 | $19.50 | $19.50 | $19.50 | $18.81 | 0 |
| 2017-06-09 | $19.10 | $19.50 | $19.10 | $19.50 | $18.81 | 614 |
| 2017-06-08 | $19.10 | $19.20 | $19.00 | $19.00 | $18.32 | 730 |
| 2017-06-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 50 |
| 2017-06-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2017-06-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2017-06-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2017-06-01 | $19.00 | $19.50 | $19.00 | $19.00 | $18.32 | 2,600 |
| 2017-05-31 | $18.76 | $19.00 | $18.76 | $19.00 | $18.32 | 1,532 |
| 2017-05-30 | $18.85 | $18.90 | $18.85 | $18.90 | $18.23 | 800 |
| 2017-05-26 | $18.60 | $18.60 | $18.60 | $18.60 | $17.94 | 45 |
| 2017-05-25 | $18.70 | $18.80 | $18.60 | $18.60 | $17.94 | 1,200 |
| 2017-05-24 | $18.50 | $18.50 | $18.45 | $18.50 | $17.84 | 803 |
| 2017-05-23 | $18.40 | $18.40 | $18.40 | $18.40 | $17.75 | 2,125 |
| 2017-05-22 | $18.40 | $18.40 | $18.40 | $18.40 | $17.75 | 0 |
| 2017-05-19 | $18.40 | $18.40 | $18.38 | $18.40 | $17.75 | 2,650 |
| 2017-05-18 | $18.44 | $18.44 | $18.44 | $18.44 | $17.78 | 0 |
| 2017-05-17 | $18.40 | $18.45 | $18.40 | $18.44 | $17.78 | 1,700 |
| 2017-05-16 | $18.35 | $18.35 | $18.35 | $18.35 | $17.70 | 0 |
| 2017-05-15 | $18.50 | $18.50 | $18.20 | $18.35 | $17.70 | 2,379 |
| 2017-05-12 | $18.15 | $18.15 | $18.15 | $18.15 | $17.50 | 0 |
| 2017-05-11 | $18.15 | $18.15 | $18.15 | $18.15 | $17.50 | 1,800 |
| 2017-05-10 | $18.05 | $18.05 | $18.05 | $18.05 | $17.41 | 0 |
| 2017-05-09 | $18.05 | $18.05 | $18.05 | $18.05 | $17.41 | 0 |
| 2017-05-08 | $18.05 | $18.05 | $18.05 | $18.05 | $17.41 | 0 |
| 2017-05-05 | $18.05 | $18.05 | $18.05 | $18.05 | $17.33 | 0 |
| 2017-05-04 | $18.05 | $18.05 | $18.05 | $18.05 | $17.33 | 0 |
| 2017-05-03 | $18.05 | $18.05 | $18.05 | $18.05 | $17.33 | 300 |
| 2017-05-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.28 | 0 |
| 2017-05-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.28 | 300 |
| 2017-04-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.28 | 0 |
| 2017-04-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.28 | 500 |
| 2017-04-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.28 | 6,600 |
| 2017-04-25 | $18.25 | $18.25 | $18.25 | $18.25 | $17.52 | 700 |
| 2017-04-24 | $17.50 | $18.00 | $17.50 | $18.00 | $17.28 | 1,000 |
| 2017-04-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.76 | 0 |
| 2017-04-20 | $18.50 | $18.50 | $18.50 | $18.50 | $17.76 | 0 |
| 2017-04-19 | $18.50 | $18.50 | $18.50 | $18.50 | $17.76 | 200 |
| 2017-04-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.76 | 0 |
| 2017-04-17 | $18.50 | $18.50 | $18.50 | $18.50 | $17.76 | 92 |
| 2017-04-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.76 | 0 |
| 2017-04-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.76 | 100 |
| 2017-04-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.28 | 1,300 |
| 2017-04-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.28 | 800 |
| 2017-04-07 | $17.50 | $17.50 | $17.50 | $17.50 | $16.80 | 0 |
| 2017-04-06 | $17.50 | $17.50 | $17.50 | $17.50 | $16.80 | 300 |
| 2017-04-05 | $18.75 | $19.25 | $18.50 | $18.50 | $17.76 | 400 |
| 2017-04-04 | $18.00 | $18.75 | $18.00 | $18.75 | $18.00 | 500 |
| 2017-04-03 | $17.70 | $17.70 | $17.70 | $17.70 | $17.00 | 72 |
| 2017-03-31 | $17.70 | $17.70 | $17.70 | $17.70 | $17.00 | 121 |
| 2017-03-30 | $17.70 | $17.70 | $17.70 | $17.70 | $17.00 | 0 |
| 2017-03-29 | $17.70 | $17.70 | $17.70 | $17.70 | $17.00 | 200 |
| 2017-03-28 | $17.50 | $17.60 | $17.50 | $17.60 | $16.90 | 462 |
| 2017-03-27 | $17.50 | $17.50 | $17.50 | $17.50 | $16.80 | 10 |
| 2017-03-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.80 | 1,750 |
| 2017-03-23 | $17.65 | $17.65 | $17.65 | $17.65 | $16.95 | 0 |
| 2017-03-22 | $17.65 | $17.65 | $17.65 | $17.65 | $16.95 | 96 |
| 2017-03-21 | $17.65 | $17.65 | $17.65 | $17.65 | $16.95 | 0 |
| 2017-03-20 | $16.95 | $17.65 | $16.95 | $17.65 | $16.95 | 800 |
| 2017-03-17 | $17.25 | $17.25 | $17.25 | $17.25 | $16.56 | 12 |
| 2017-03-16 | $17.25 | $17.25 | $17.25 | $17.25 | $16.56 | 0 |
| 2017-03-15 | $17.25 | $17.25 | $17.25 | $17.25 | $16.56 | 0 |
| 2017-03-14 | $17.25 | $17.25 | $17.25 | $17.25 | $16.56 | 0 |
| 2017-03-13 | $17.25 | $17.25 | $17.25 | $17.25 | $16.56 | 1,900 |
| 2017-03-10 | $17.25 | $17.25 | $17.25 | $17.25 | $16.56 | 3,900 |
| 2017-03-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.32 | 0 |
| 2017-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.32 | 90 |
| 2017-03-07 | $16.80 | $17.00 | $16.80 | $17.00 | $16.32 | 500 |
| 2017-03-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.32 | 1,000 |
| 2017-03-03 | $16.50 | $16.50 | $16.50 | $16.50 | $15.84 | 0 |
| 2017-03-02 | $16.50 | $16.50 | $16.50 | $16.50 | $15.84 | 0 |
| 2017-03-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.84 | 0 |
| 2017-02-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.84 | 0 |
| 2017-02-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.84 | 300 |
| 2017-02-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2017-02-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 200 |
| 2017-02-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.84 | 0 |
| 2017-02-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.84 | 34 |
| 2017-02-17 | $16.50 | $16.50 | $16.50 | $16.50 | $15.84 | 0 |
| 2017-02-16 | $16.50 | $16.50 | $16.50 | $16.50 | $15.84 | 1,000 |
| 2017-02-15 | $16.50 | $16.50 | $16.50 | $16.50 | $15.84 | 2,300 |
| 2017-02-14 | $16.50 | $16.50 | $16.50 | $16.50 | $15.84 | 20 |
| 2017-02-13 | $16.45 | $16.50 | $16.45 | $16.50 | $15.84 | 1,048 |
| 2017-02-10 | $16.50 | $16.50 | $16.50 | $16.50 | $15.84 | 100 |
| 2017-02-09 | $16.30 | $16.35 | $16.27 | $16.35 | $15.70 | 5,655 |
| 2017-02-08 | $16.30 | $16.30 | $16.30 | $16.30 | $15.65 | 0 |
| 2017-02-07 | $16.30 | $16.30 | $16.30 | $16.30 | $15.65 | 700 |
| 2017-02-06 | $16.25 | $16.25 | $16.25 | $16.25 | $15.60 | 1,000 |
| 2017-02-03 | $16.25 | $16.25 | $16.25 | $16.25 | $15.53 | 0 |
| 2017-02-02 | $16.25 | $16.25 | $16.25 | $16.25 | $15.53 | 0 |
| 2017-02-01 | $16.25 | $16.25 | $16.25 | $16.25 | $15.53 | 100 |
| 2017-01-31 | $16.25 | $16.25 | $16.25 | $16.25 | $15.53 | 200 |
| 2017-01-30 | $16.25 | $16.25 | $16.25 | $16.25 | $15.53 | 1,000 |
| 2017-01-27 | $16.25 | $16.25 | $16.25 | $16.25 | $15.53 | 586 |
| 2017-01-26 | $16.25 | $16.25 | $16.00 | $16.00 | $15.29 | 2,770 |
| 2017-01-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.29 | 974 |
| 2017-01-24 | $15.80 | $16.00 | $15.80 | $16.00 | $15.29 | 776 |
| 2017-01-23 | $16.10 | $16.10 | $15.75 | $15.75 | $15.05 | 650 |
| 2017-01-20 | $15.75 | $15.75 | $15.75 | $15.75 | $15.05 | 0 |
| 2017-01-19 | $15.75 | $15.75 | $15.75 | $15.75 | $15.05 | 400 |
| 2017-01-18 | $15.55 | $15.55 | $15.55 | $15.55 | $14.86 | 665 |
| 2017-01-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.29 | 0 |
| 2017-01-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.29 | 0 |
| 2017-01-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.29 | 150 |
| 2017-01-11 | $15.95 | $15.95 | $15.95 | $15.95 | $15.24 | 165 |
| 2017-01-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.24 | 400 |
| 2017-01-09 | $15.90 | $15.94 | $15.90 | $15.94 | $15.23 | 370 |
| 2017-01-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.19 | 1,000 |
| 2017-01-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.24 | 0 |
| 2017-01-04 | $15.30 | $15.95 | $15.30 | $15.95 | $15.24 | 800 |
| 2017-01-03 | $15.30 | $15.30 | $15.30 | $15.30 | $14.62 | 550 |
| 2016-12-30 | $15.26 | $15.26 | $15.26 | $15.26 | $14.58 | 700 |
| 2016-12-29 | $15.40 | $16.00 | $15.40 | $16.00 | $15.29 | 615 |
| 2016-12-28 | $15.30 | $15.30 | $15.30 | $15.30 | $14.62 | 2,100 |
| 2016-12-27 | $15.10 | $15.30 | $15.10 | $15.30 | $14.62 | 436 |
| 2016-12-23 | $15.00 | $15.00 | $15.00 | $15.00 | $14.33 | 0 |
| 2016-12-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.33 | 100 |
| 2016-12-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.33 | 0 |
| 2016-12-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.33 | 0 |
| 2016-12-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.33 | 3,050 |
| 2016-12-16 | $15.00 | $15.00 | $14.80 | $14.80 | $14.14 | 1,108 |
| 2016-12-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.14 | 580 |
| 2016-12-14 | $15.20 | $15.20 | $15.20 | $15.20 | $14.52 | 0 |
| 2016-12-13 | $15.20 | $15.20 | $15.20 | $15.20 | $14.52 | 100 |
| 2016-12-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.14 | 650 |
| 2016-12-09 | $14.80 | $15.10 | $14.80 | $15.10 | $14.43 | 8,600 |
| 2016-12-08 | $14.75 | $14.80 | $14.55 | $14.75 | $14.09 | 14,365 |
| 2016-12-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.05 | 317 |
| 2016-12-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.05 | 0 |
| 2016-12-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.05 | 496 |
| 2016-12-02 | $14.60 | $14.70 | $14.45 | $14.45 | $13.81 | 8,800 |
| 2016-12-01 | $14.40 | $14.50 | $14.40 | $14.50 | $13.85 | 4,494 |
| 2016-11-30 | $14.40 | $14.50 | $14.40 | $14.50 | $13.85 | 15,500 |
| 2016-11-29 | $14.45 | $14.45 | $14.45 | $14.45 | $13.81 | 0 |
| 2016-11-28 | $14.45 | $14.45 | $14.45 | $14.45 | $13.81 | 242 |
| 2016-11-25 | $14.50 | $14.50 | $14.50 | $14.50 | $13.85 | 0 |
| 2016-11-23 | $14.50 | $14.50 | $14.50 | $14.50 | $13.85 | 2,400 |
| 2016-11-22 | $14.60 | $14.60 | $14.60 | $14.60 | $13.95 | 200 |
| 2016-11-21 | $14.35 | $14.35 | $14.35 | $14.35 | $13.71 | 0 |
| 2016-11-18 | $14.35 | $14.35 | $14.35 | $14.35 | $13.71 | 100 |
| 2016-11-17 | $14.55 | $14.55 | $14.55 | $14.55 | $13.90 | 210 |
| 2016-11-16 | $14.29 | $14.50 | $14.29 | $14.50 | $13.85 | 13,752 |
| 2016-11-15 | $14.30 | $14.30 | $14.26 | $14.29 | $13.65 | 4,065 |
| 2016-11-14 | $14.35 | $14.35 | $14.30 | $14.30 | $13.66 | 700 |
| 2016-11-11 | $14.33 | $14.33 | $14.33 | $14.33 | $13.69 | 100 |
| 2016-11-10 | $14.30 | $14.30 | $14.30 | $14.30 | $13.66 | 582 |
| 2016-11-09 | $14.35 | $14.35 | $14.35 | $14.35 | $13.71 | 0 |
| 2016-11-08 | $14.26 | $14.35 | $14.26 | $14.35 | $13.71 | 4,300 |
| 2016-11-07 | $14.40 | $14.40 | $14.40 | $14.40 | $13.76 | 100 |
| 2016-11-04 | $14.35 | $14.35 | $14.35 | $14.35 | $13.64 | 0 |
| 2016-11-03 | $14.35 | $14.35 | $14.35 | $14.35 | $13.64 | 600 |
| 2016-11-02 | $14.26 | $14.26 | $14.26 | $14.26 | $13.55 | 1,200 |
| 2016-11-01 | $14.35 | $14.35 | $14.35 | $14.35 | $13.64 | 800 |
| 2016-10-31 | $14.35 | $14.35 | $14.35 | $14.35 | $13.64 | 0 |
| 2016-10-28 | $14.35 | $14.35 | $14.35 | $14.35 | $13.64 | 0 |
| 2016-10-27 | $14.30 | $14.35 | $14.30 | $14.35 | $13.64 | 780 |
| 2016-10-26 | $14.30 | $14.30 | $14.30 | $14.30 | $13.52 | 740 |
| 2016-10-25 | $14.29 | $14.29 | $14.29 | $14.29 | $13.51 | 21,616 |
| 2016-10-24 | $14.26 | $14.26 | $14.26 | $14.26 | $13.48 | 0 |
| 2016-10-21 | $14.26 | $14.26 | $14.26 | $14.26 | $13.48 | 200 |
| 2016-10-20 | $14.30 | $14.30 | $14.30 | $14.30 | $13.52 | 0 |
| 2016-10-19 | $14.30 | $14.30 | $14.30 | $14.30 | $13.52 | 0 |
| 2016-10-18 | $14.26 | $14.30 | $14.26 | $14.30 | $13.52 | 1,570 |
| 2016-10-17 | $14.26 | $14.30 | $14.25 | $14.30 | $13.52 | 1,800 |
| 2016-10-14 | $14.30 | $14.30 | $14.30 | $14.30 | $13.52 | 1,000 |
| 2016-10-13 | $14.39 | $14.39 | $14.39 | $14.39 | $13.61 | 0 |
| 2016-10-12 | $14.39 | $14.39 | $14.39 | $14.39 | $13.61 | 0 |
| 2016-10-11 | $14.39 | $14.39 | $14.39 | $14.39 | $13.61 | 0 |
| 2016-10-10 | $14.39 | $14.39 | $14.39 | $14.39 | $13.61 | 60 |
| 2016-10-07 | $14.39 | $14.39 | $14.39 | $14.39 | $13.61 | 215 |
| 2016-10-06 | $14.35 | $14.35 | $14.35 | $14.35 | $13.57 | 0 |
| 2016-10-05 | $14.35 | $14.35 | $14.35 | $14.35 | $13.57 | 200 |
| 2016-10-04 | $14.30 | $14.30 | $14.30 | $14.30 | $13.52 | 0 |
| 2016-10-03 | $14.35 | $14.35 | $14.30 | $14.30 | $13.52 | 5,400 |
| 2016-09-30 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 0 |
| 2016-09-29 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 0 |
| 2016-09-28 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 0 |
| 2016-09-27 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 0 |
| 2016-09-26 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 0 |
| 2016-09-23 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 0 |
| 2016-09-22 | $14.35 | $14.40 | $14.35 | $14.40 | $13.62 | 700 |
| 2016-09-21 | $14.35 | $14.35 | $14.35 | $14.35 | $13.57 | 0 |
| 2016-09-20 | $14.35 | $14.35 | $14.35 | $14.35 | $13.57 | 0 |
| 2016-09-19 | $14.35 | $14.35 | $14.35 | $14.35 | $13.57 | 0 |
| 2016-09-16 | $14.30 | $14.35 | $14.30 | $14.35 | $13.57 | 700 |
| 2016-09-15 | $14.33 | $14.33 | $14.33 | $14.33 | $13.55 | 1,632 |
| 2016-09-14 | $14.30 | $14.30 | $14.26 | $14.26 | $13.48 | 1,500 |
| 2016-09-13 | $14.30 | $14.30 | $14.30 | $14.30 | $13.52 | 32 |
| 2016-09-12 | $14.39 | $14.39 | $14.30 | $14.30 | $13.52 | 1,600 |
| 2016-09-09 | $14.35 | $14.35 | $14.35 | $14.35 | $13.57 | 200 |
| 2016-09-08 | $14.42 | $14.42 | $14.26 | $14.26 | $13.48 | 1,800 |
| 2016-09-07 | $14.42 | $14.42 | $14.42 | $14.42 | $13.64 | 600 |
| 2016-09-06 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 0 |
| 2016-09-02 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 0 |
| 2016-09-01 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 0 |
| 2016-08-31 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 1 |
| 2016-08-30 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 7,000 |
| 2016-08-29 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 3,120 |
| 2016-08-26 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 4,267 |
| 2016-08-25 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 0 |
| 2016-08-24 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 0 |
| 2016-08-23 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 400 |
| 2016-08-22 | $14.35 | $14.40 | $14.35 | $14.40 | $13.62 | 5,150 |
| 2016-08-19 | $14.35 | $14.35 | $14.35 | $14.35 | $13.57 | 400 |
| 2016-08-18 | $14.20 | $14.20 | $14.20 | $14.20 | $13.43 | 0 |
| 2016-08-17 | $14.20 | $14.20 | $14.20 | $14.20 | $13.43 | 0 |
| 2016-08-16 | $14.20 | $14.20 | $14.20 | $14.20 | $13.43 | 100 |
| 2016-08-15 | $14.35 | $14.35 | $14.20 | $14.20 | $13.43 | 2,150 |
| 2016-08-12 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 300 |
| 2016-08-11 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 50 |
| 2016-08-10 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 0 |
| 2016-08-09 | $14.40 | $14.40 | $14.40 | $14.40 | $13.62 | 167 |
| 2016-08-08 | $14.45 | $14.45 | $14.45 | $14.45 | $13.66 | 0 |
| 2016-08-05 | $14.45 | $14.45 | $14.45 | $14.45 | $13.59 | 0 |
| 2016-08-04 | $14.45 | $14.45 | $14.45 | $14.45 | $13.59 | 0 |
| 2016-08-03 | $14.45 | $14.45 | $14.45 | $14.45 | $13.59 | 0 |
| 2016-08-02 | $14.45 | $14.45 | $14.45 | $14.45 | $13.59 | 100 |
| 2016-08-01 | $14.40 | $14.40 | $14.40 | $14.40 | $13.55 | 0 |
| 2016-07-29 | $14.40 | $14.40 | $14.40 | $14.40 | $13.55 | 200 |
| 2016-07-28 | $14.40 | $14.40 | $14.40 | $14.40 | $13.55 | 400 |
| 2016-07-27 | $14.35 | $14.35 | $14.35 | $14.35 | $13.50 | 0 |
| 2016-07-26 | $14.35 | $14.35 | $14.35 | $14.35 | $13.50 | 300 |
| 2016-07-25 | $14.35 | $14.35 | $14.35 | $14.35 | $13.50 | 2,000 |
| 2016-07-22 | $14.25 | $14.25 | $14.25 | $14.25 | $13.41 | 0 |
| 2016-07-21 | $14.25 | $14.25 | $14.25 | $14.25 | $13.41 | 300 |
| 2016-07-20 | $14.25 | $14.25 | $14.25 | $14.25 | $13.41 | 300 |
| 2016-07-19 | $14.25 | $14.25 | $14.25 | $14.25 | $13.41 | 0 |
| 2016-07-18 | $14.25 | $14.25 | $14.25 | $14.25 | $13.41 | 0 |
| 2016-07-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.41 | 0 |
| 2016-07-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.41 | 100 |
| 2016-07-13 | $14.07 | $14.07 | $14.07 | $14.07 | $13.24 | 0 |
| 2016-07-12 | $14.07 | $14.07 | $14.07 | $14.07 | $13.24 | 0 |
| 2016-07-11 | $14.07 | $14.07 | $14.07 | $14.07 | $13.24 | 0 |
| 2016-07-08 | $14.07 | $14.07 | $14.07 | $14.07 | $13.24 | 0 |
| 2016-07-07 | $14.07 | $14.07 | $14.07 | $14.07 | $13.24 | 0 |
| 2016-07-06 | $14.07 | $14.07 | $14.07 | $14.07 | $13.24 | 0 |
| 2016-07-05 | $14.15 | $14.15 | $14.07 | $14.07 | $13.24 | 1,020 |
| 2016-07-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.41 | 200 |
| 2016-06-30 | $14.15 | $14.15 | $14.15 | $14.15 | $13.31 | 0 |
| 2016-06-29 | $14.15 | $14.15 | $14.15 | $14.15 | $13.31 | 0 |
| 2016-06-28 | $14.15 | $14.15 | $14.15 | $14.15 | $13.31 | 0 |
| 2016-06-27 | $14.20 | $14.20 | $14.15 | $14.15 | $13.31 | 600 |
| 2016-06-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.17 | 0 |
| 2016-06-23 | $14.44 | $14.44 | $14.00 | $14.00 | $13.17 | 3,866 |
| 2016-06-22 | $14.26 | $14.26 | $14.26 | $14.26 | $13.41 | 0 |
| 2016-06-21 | $14.26 | $14.26 | $14.26 | $14.26 | $13.41 | 0 |
| 2016-06-20 | $14.26 | $14.26 | $14.26 | $14.26 | $13.41 | 0 |
| 2016-06-17 | $14.30 | $14.30 | $14.26 | $14.26 | $13.41 | 1,300 |
| 2016-06-16 | $14.55 | $14.55 | $14.55 | $14.55 | $13.69 | 280 |
| 2016-06-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.41 | 120 |
| 2016-06-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.41 | 0 |
| 2016-06-13 | $14.15 | $14.25 | $14.15 | $14.25 | $13.41 | 826 |
| 2016-06-10 | $14.16 | $14.16 | $14.16 | $14.16 | $13.32 | 300 |
| 2016-06-09 | $14.25 | $14.25 | $14.25 | $14.25 | $13.41 | 0 |
| 2016-06-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.41 | 0 |
| 2016-06-07 | $14.75 | $14.75 | $14.20 | $14.25 | $13.41 | 4,351 |
| 2016-06-06 | $14.80 | $14.80 | $14.80 | $14.80 | $13.92 | 0 |
| 2016-06-03 | $14.80 | $14.80 | $14.80 | $14.80 | $13.92 | 20 |
| 2016-06-02 | $14.80 | $14.80 | $14.80 | $14.80 | $13.92 | 0 |
| 2016-06-01 | $14.80 | $14.80 | $14.80 | $14.80 | $13.92 | 0 |
| 2016-05-31 | $14.80 | $14.80 | $14.80 | $14.80 | $13.92 | 0 |
| 2016-05-27 | $14.80 | $14.80 | $14.80 | $14.80 | $13.92 | 1,885 |
| 2016-05-26 | $14.80 | $14.80 | $14.80 | $14.80 | $13.92 | 1,330 |
| 2016-05-25 | $14.80 | $14.80 | $14.80 | $14.80 | $13.92 | 0 |
| 2016-05-24 | $14.80 | $14.80 | $14.80 | $14.80 | $13.92 | 0 |
| 2016-05-23 | $14.75 | $14.80 | $14.75 | $14.80 | $13.92 | 1,025 |
| 2016-05-20 | $14.35 | $14.35 | $14.35 | $14.35 | $13.50 | 0 |
| 2016-05-19 | $14.35 | $14.35 | $14.35 | $14.35 | $13.50 | 0 |
| 2016-05-18 | $14.35 | $14.35 | $14.35 | $14.35 | $13.50 | 0 |
| 2016-05-17 | $14.35 | $14.35 | $14.35 | $14.35 | $13.50 | 0 |
| 2016-05-16 | $14.50 | $14.50 | $14.15 | $14.35 | $13.50 | 2,200 |
| 2016-05-13 | $15.00 | $15.00 | $14.75 | $14.75 | $13.88 | 5,000 |
| 2016-05-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.11 | 300 |
| 2016-05-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.11 | 1,000 |
| 2016-05-10 | $14.80 | $14.80 | $14.80 | $14.80 | $13.92 | 1,000 |
| 2016-05-09 | $14.69 | $14.69 | $14.69 | $14.69 | $13.82 | 100 |
| 2016-05-06 | $14.70 | $14.70 | $14.70 | $14.70 | $13.83 | 0 |
| 2016-05-05 | $14.80 | $14.80 | $14.69 | $14.70 | $13.83 | 2,300 |
| 2016-05-04 | $14.75 | $14.75 | $14.75 | $14.75 | $13.80 | 0 |
| 2016-05-03 | $14.50 | $14.75 | $14.50 | $14.75 | $13.80 | 11,723 |
| 2016-05-02 | $14.70 | $14.70 | $14.70 | $14.70 | $13.76 | 200 |
| 2016-04-29 | $14.28 | $14.30 | $14.27 | $14.30 | $13.38 | 1,700 |
| 2016-04-28 | $14.34 | $14.34 | $14.34 | $14.34 | $13.42 | 0 |
| 2016-04-27 | $14.34 | $14.34 | $14.34 | $14.34 | $13.42 | 100 |
| 2016-04-26 | $14.34 | $14.34 | $14.34 | $14.34 | $13.42 | 200 |
| 2016-04-25 | $14.30 | $14.30 | $14.30 | $14.30 | $13.38 | 50 |
| 2016-04-22 | $14.34 | $14.34 | $14.30 | $14.30 | $13.38 | 750 |
| 2016-04-21 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2016-04-20 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2016-04-19 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2016-04-18 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2016-04-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2016-04-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2016-04-13 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2016-04-12 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2016-04-11 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 770 |
| 2016-04-08 | $14.35 | $14.35 | $14.30 | $14.30 | $13.38 | 1,450 |
| 2016-04-07 | $14.30 | $14.30 | $14.30 | $14.30 | $13.38 | 0 |
| 2016-04-06 | $14.40 | $14.40 | $14.30 | $14.30 | $13.38 | 1,100 |
| 2016-04-05 | $14.40 | $14.40 | $14.30 | $14.30 | $13.38 | 1,620 |
| 2016-04-04 | $14.30 | $14.34 | $14.30 | $14.34 | $13.42 | 320 |
| 2016-04-01 | $14.30 | $14.30 | $14.30 | $14.30 | $13.38 | 0 |
| 2016-03-31 | $14.50 | $14.50 | $14.30 | $14.30 | $13.38 | 950 |
| 2016-03-30 | $14.30 | $14.50 | $14.30 | $14.50 | $13.57 | 596 |
| 2016-03-29 | $14.30 | $14.30 | $14.30 | $14.30 | $13.38 | 0 |
| 2016-03-28 | $14.55 | $14.55 | $14.30 | $14.30 | $13.38 | 2,250 |
| 2016-03-24 | $14.57 | $14.57 | $14.57 | $14.57 | $13.64 | 0 |
| 2016-03-23 | $14.57 | $14.57 | $14.57 | $14.57 | $13.64 | 200 |
| 2016-03-22 | $14.75 | $14.75 | $14.75 | $14.75 | $13.80 | 210 |
| 2016-03-21 | $14.75 | $14.75 | $14.75 | $14.75 | $13.80 | 0 |
| 2016-03-18 | $14.75 | $14.75 | $14.75 | $14.75 | $13.80 | 23 |
| 2016-03-17 | $14.75 | $14.75 | $14.75 | $14.75 | $13.80 | 0 |
| 2016-03-16 | $14.60 | $14.75 | $14.60 | $14.75 | $13.80 | 3,500 |
| 2016-03-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2016-03-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2016-03-11 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2016-03-10 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 1,840 |
| 2016-03-09 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 28 |
| 2016-03-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 1,096 |
| 2016-03-07 | $14.16 | $14.16 | $14.16 | $14.16 | $13.25 | 300 |
| 2016-03-04 | $14.30 | $14.30 | $14.30 | $14.30 | $13.38 | 900 |
| 2016-03-03 | $14.43 | $14.43 | $14.43 | $14.43 | $13.51 | 0 |
| 2016-03-02 | $14.20 | $14.43 | $14.20 | $14.43 | $13.51 | 4,944 |
| 2016-03-01 | $14.20 | $14.20 | $14.20 | $14.20 | $13.29 | 462 |
| 2016-02-29 | $14.40 | $14.40 | $14.40 | $14.40 | $13.48 | 0 |
| 2016-02-26 | $14.40 | $14.40 | $14.40 | $14.40 | $13.48 | 0 |
| 2016-02-25 | $14.40 | $14.40 | $14.40 | $14.40 | $13.48 | 500 |
| 2016-02-24 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2016-02-23 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2016-02-22 | $14.40 | $14.43 | $14.25 | $14.25 | $13.34 | 1,765 |
| 2016-02-19 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2016-02-18 | $14.43 | $14.43 | $14.25 | $14.25 | $13.34 | 4,100 |
| 2016-02-17 | $14.30 | $14.30 | $14.30 | $14.30 | $13.38 | 0 |
| 2016-02-16 | $14.40 | $14.40 | $14.25 | $14.30 | $13.38 | 1,800 |
| 2016-02-12 | $14.55 | $14.60 | $14.42 | $14.42 | $13.50 | 6,360 |
| 2016-02-11 | $14.60 | $14.60 | $14.16 | $14.59 | $13.66 | 1,820 |
| 2016-02-10 | $14.50 | $14.60 | $14.25 | $14.60 | $13.66 | 1,885 |
| 2016-02-09 | $14.70 | $14.70 | $14.52 | $14.62 | $13.68 | 1,215 |
| 2016-02-08 | $14.75 | $14.75 | $14.53 | $14.70 | $13.76 | 1,000 |
| 2016-02-05 | $14.75 | $14.75 | $14.75 | $14.75 | $13.80 | 113 |
| 2016-02-04 | $14.60 | $14.60 | $14.60 | $14.60 | $13.60 | 0 |
| 2016-02-03 | $14.60 | $14.60 | $14.60 | $14.60 | $13.60 | 70 |
| 2016-02-02 | $14.60 | $14.60 | $14.60 | $14.60 | $13.60 | 0 |
| 2016-02-01 | $14.60 | $14.60 | $14.60 | $14.60 | $13.60 | 0 |
| 2016-01-29 | $14.75 | $14.80 | $14.50 | $14.60 | $13.60 | 4,845 |
| 2016-01-28 | $14.75 | $14.75 | $14.75 | $14.75 | $13.74 | 0 |
| 2016-01-27 | $14.85 | $14.85 | $14.60 | $14.75 | $13.74 | 431 |
| 2016-01-26 | $15.00 | $15.00 | $15.00 | $15.00 | $13.97 | 200 |
| 2016-01-25 | $14.80 | $15.00 | $14.80 | $15.00 | $13.97 | 730 |
| 2016-01-22 | $15.00 | $15.00 | $15.00 | $15.00 | $13.97 | 350 |
| 2016-01-21 | $15.00 | $15.00 | $15.00 | $15.00 | $13.97 | 300 |
| 2016-01-20 | $15.00 | $15.00 | $15.00 | $15.00 | $13.97 | 350 |
| 2016-01-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.97 | 400 |
| 2016-01-15 | $14.78 | $14.78 | $14.64 | $14.75 | $13.74 | 1,400 |
| 2016-01-14 | $14.80 | $15.00 | $14.80 | $15.00 | $13.97 | 4,165 |
| 2016-01-13 | $14.85 | $15.07 | $14.85 | $15.07 | $14.03 | 1,346 |
| 2016-01-12 | $14.85 | $14.85 | $14.80 | $14.80 | $13.78 | 1,200 |
| 2016-01-11 | $14.85 | $14.85 | $14.85 | $14.85 | $13.83 | 0 |
| 2016-01-08 | $14.85 | $14.85 | $14.85 | $14.85 | $13.83 | 100 |
| 2016-01-07 | $14.60 | $14.60 | $14.60 | $14.60 | $13.60 | 0 |
| 2016-01-06 | $14.85 | $14.85 | $14.60 | $14.60 | $13.60 | 1,000 |
| 2016-01-05 | $14.80 | $14.85 | $14.80 | $14.85 | $13.83 | 400 |
| 2016-01-04 | $14.70 | $14.70 | $14.70 | $14.70 | $13.69 | 600 |
| 2015-12-31 | $14.72 | $14.72 | $14.70 | $14.70 | $13.69 | 600 |
| 2015-12-30 | $14.63 | $14.63 | $14.63 | $14.63 | $13.62 | 0 |
| 2015-12-29 | $14.63 | $14.63 | $14.63 | $14.63 | $13.62 | 685 |
| 2015-12-28 | $14.70 | $14.70 | $14.63 | $14.63 | $13.62 | 400 |
| 2015-12-24 | $14.60 | $14.60 | $14.60 | $14.60 | $13.60 | 0 |
| 2015-12-23 | $14.60 | $14.60 | $14.60 | $14.60 | $13.60 | 100 |
| 2015-12-22 | $14.55 | $14.55 | $14.55 | $14.55 | $13.55 | 0 |
| 2015-12-21 | $14.55 | $14.55 | $14.55 | $14.55 | $13.55 | 0 |
| 2015-12-18 | $14.55 | $14.55 | $14.55 | $14.55 | $13.55 | 0 |
| 2015-12-17 | $14.55 | $14.55 | $14.55 | $14.55 | $13.55 | 723 |
| 2015-12-16 | $14.50 | $14.55 | $14.50 | $14.55 | $13.55 | 723 |
| 2015-12-15 | $14.60 | $14.60 | $14.50 | $14.50 | $13.50 | 2,105 |
| 2015-12-14 | $14.60 | $14.60 | $14.60 | $14.60 | $13.60 | 400 |
| 2015-12-11 | $14.60 | $14.60 | $14.60 | $14.60 | $13.60 | 0 |
| 2015-12-10 | $14.60 | $14.60 | $14.60 | $14.60 | $13.60 | 0 |
| 2015-12-09 | $14.60 | $14.60 | $14.60 | $14.60 | $13.60 | 0 |
| 2015-12-08 | $14.60 | $14.60 | $14.60 | $14.60 | $13.60 | 100 |
| 2015-12-07 | $14.60 | $14.60 | $14.60 | $14.60 | $13.60 | 1,000 |
| 2015-12-04 | $14.50 | $14.50 | $14.50 | $14.50 | $13.50 | 0 |
| 2015-12-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.50 | 617 |
| 2015-12-02 | $14.50 | $14.50 | $14.50 | $14.50 | $13.50 | 200 |
| 2015-12-01 | $14.53 | $14.53 | $14.53 | $14.53 | $13.53 | 220 |
| 2015-11-30 | $14.50 | $14.50 | $14.50 | $14.50 | $13.50 | 0 |
| 2015-11-27 | $14.50 | $14.50 | $14.50 | $14.50 | $13.50 | 0 |
| 2015-11-25 | $14.50 | $14.50 | $14.50 | $14.50 | $13.50 | 1,973 |
| 2015-11-24 | $14.50 | $14.50 | $14.50 | $14.50 | $13.50 | 0 |
| 2015-11-23 | $14.50 | $14.50 | $14.50 | $14.50 | $13.50 | 1,575 |
| 2015-11-20 | $14.54 | $14.54 | $14.54 | $14.54 | $13.54 | 600 |
| 2015-11-19 | $14.60 | $14.60 | $14.54 | $14.54 | $13.54 | 600 |
| 2015-11-18 | $14.50 | $14.50 | $14.50 | $14.50 | $13.50 | 1,610 |
| 2015-11-17 | $14.50 | $14.50 | $14.50 | $14.50 | $13.50 | 0 |
| 2015-11-16 | $14.50 | $14.50 | $14.50 | $14.50 | $13.50 | 0 |
| 2015-11-13 | $14.50 | $14.50 | $14.50 | $14.50 | $13.50 | 0 |
| 2015-11-12 | $14.50 | $14.50 | $14.50 | $14.50 | $13.50 | 0 |
| 2015-11-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.50 | 300 |
| 2015-11-10 | $14.35 | $14.35 | $14.35 | $14.35 | $13.36 | 84 |
| 2015-11-09 | $14.20 | $14.50 | $14.20 | $14.35 | $13.36 | 2,050 |
| 2015-11-06 | $14.83 | $14.83 | $14.83 | $14.83 | $13.80 | 13 |
| 2015-11-05 | $14.90 | $14.90 | $14.90 | $14.90 | $13.87 | 0 |
| 2015-11-04 | $14.50 | $14.90 | $14.50 | $14.90 | $13.81 | 326 |
| 2015-11-03 | $14.45 | $14.45 | $14.45 | $14.45 | $13.39 | 0 |
| 2015-11-02 | $14.19 | $14.45 | $14.19 | $14.45 | $13.39 | 400 |
| 2015-10-30 | $14.18 | $14.18 | $14.18 | $14.18 | $13.14 | 100 |
| 2015-10-29 | $14.01 | $14.01 | $14.01 | $14.01 | $12.98 | 51 |
| 2015-10-28 | $14.19 | $14.19 | $14.01 | $14.01 | $12.98 | 754 |
| 2015-10-27 | $14.19 | $14.19 | $14.19 | $14.19 | $13.15 | 455 |
| 2015-10-26 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 1,029 |
| 2015-10-23 | $13.99 | $13.99 | $13.99 | $13.99 | $12.96 | 500 |
| 2015-10-22 | $13.81 | $13.81 | $13.81 | $13.81 | $12.80 | 0 |
| 2015-10-21 | $13.94 | $13.94 | $13.81 | $13.81 | $12.80 | 457 |
| 2015-10-20 | $13.94 | $13.94 | $13.93 | $13.94 | $12.92 | 1,053 |
| 2015-10-19 | $13.82 | $13.82 | $13.82 | $13.82 | $12.80 | 200 |
| 2015-10-16 | $13.94 | $13.94 | $13.94 | $13.94 | $12.92 | 0 |
| 2015-10-15 | $13.94 | $13.94 | $13.94 | $13.94 | $12.92 | 200 |
| 2015-10-14 | $13.90 | $13.90 | $13.90 | $13.90 | $12.88 | 0 |
| 2015-10-13 | $13.90 | $13.90 | $13.90 | $13.90 | $12.88 | 187 |
| 2015-10-12 | $13.76 | $13.76 | $13.76 | $13.76 | $12.75 | 0 |
| 2015-10-09 | $13.76 | $13.76 | $13.76 | $13.76 | $12.75 | 0 |
| 2015-10-08 | $13.76 | $13.76 | $13.76 | $13.76 | $12.75 | 0 |
| 2015-10-07 | $13.76 | $13.76 | $13.76 | $13.76 | $12.75 | 100 |
| 2015-10-06 | $13.76 | $13.76 | $13.76 | $13.76 | $12.75 | 0 |
| 2015-10-05 | $13.76 | $13.76 | $13.76 | $13.76 | $12.75 | 100 |
| 2015-10-02 | $13.76 | $13.78 | $13.76 | $13.76 | $12.75 | 550 |
| 2015-10-01 | $13.97 | $14.00 | $13.97 | $14.00 | $12.97 | 0 |
| 2015-09-30 | $13.97 | $14.00 | $13.97 | $14.00 | $12.97 | 50 |
| 2015-09-29 | $13.97 | $14.00 | $13.97 | $14.00 | $12.97 | 650 |
| 2015-09-28 | $14.00 | $14.00 | $13.98 | $13.98 | $12.95 | 430 |
| 2015-09-25 | $13.80 | $13.80 | $13.75 | $13.75 | $12.74 | 0 |
| 2015-09-24 | $13.80 | $13.80 | $13.75 | $13.75 | $12.74 | 0 |
| 2015-09-23 | $13.80 | $13.80 | $13.75 | $13.75 | $12.74 | 987 |
| 2015-09-22 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 169 |
| 2015-09-21 | $13.81 | $13.81 | $13.80 | $13.80 | $12.79 | 0 |
| 2015-09-18 | $13.81 | $13.81 | $13.80 | $13.80 | $12.79 | 4 |
| 2015-09-17 | $13.81 | $13.81 | $13.80 | $13.80 | $12.79 | 100 |
| 2015-09-16 | $13.81 | $13.81 | $13.80 | $13.80 | $12.79 | 59 |
| 2015-09-15 | $13.81 | $13.81 | $13.80 | $13.80 | $12.79 | 0 |
| 2015-09-14 | $13.81 | $13.81 | $13.80 | $13.80 | $12.79 | 0 |
| 2015-09-11 | $13.81 | $13.81 | $13.80 | $13.80 | $12.79 | 0 |
| 2015-09-10 | $13.81 | $13.81 | $13.80 | $13.80 | $12.79 | 1,024 |
| 2015-09-09 | $13.85 | $13.85 | $13.85 | $13.85 | $12.83 | 1,396 |
| 2015-09-08 | $14.00 | $14.00 | $13.85 | $13.85 | $12.83 | 15 |
| 2015-09-04 | $14.00 | $14.00 | $13.85 | $13.85 | $12.83 | 800 |
| 2015-09-03 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 200 |
| 2015-09-02 | $14.10 | $14.10 | $14.00 | $14.00 | $12.97 | 0 |
| 2015-09-01 | $14.10 | $14.10 | $14.00 | $14.00 | $12.97 | 1,715 |
| 2015-08-31 | $13.85 | $13.85 | $13.85 | $13.85 | $12.83 | 0 |