Mountain Comm Bancorp Inc (MCBI) Exchange: OTCQX
Data as of April 26, 2024
$18.00 ($0.00) 0.00%
Mountain Comm Bancorp Inc - Daily Information
Click for more stock information on Mountain Comm Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $18.00 |
| Previous Close | $18.00 |
| High | $18.00 |
| Low | $18.00 |
| Adjusted Open | $18.00 |
| Previous Adjusted Close | $18.00 |
| Adjusted High | $18.00 |
| Adjusted Low | $18.00 |
Invest in Mountain Comm Bancorp Inc (MCBI)
Key People Mountain Comm Bancorp Inc
| Employee | Position |
|---|---|
| Dwight B. Ferguson | Chairman |
| William E. Edwards | Vice Chairman, President & Chief Executive Officer |
| Kevin W. Horne | Chief Operating Officer & Director |
| David A. Bright | Chief Financial Officer & Executive Vice President |
| Alvin J. Nance | Director |
| Ernest D. Campbell | Director |
| Wade H. Farmer | Director |
| Michael L. Hatcher | Director |
| Wendell C. Kirk | Director |
| Samuel L. Widener | Director |
| Frank Wood | Director |
| Douglas A. Yoakley | Director |
| Tim A. Topham | Director |
| Regenia B. Ellis | Secretary & Vice President |
Historical Stock Data for Mountain Comm Bancorp Inc (MCBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2 |
| 2024-04-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-04-10 | $17.66 | $18.00 | $17.63 | $18.00 | $18.00 | 1,600 |
| 2024-04-09 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2024-04-08 | $18.00 | $18.25 | $17.61 | $18.25 | $18.25 | 5 |
| 2024-04-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-04-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 10,405 |
| 2024-04-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-04-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-04-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-03-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-03-27 | $17.75 | $18.25 | $17.65 | $18.25 | $18.25 | 10,405 |
| 2024-03-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-03-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-03-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-03-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-03-20 | $17.78 | $18.25 | $17.76 | $18.25 | $18.25 | 5,800 |
| 2024-03-19 | $17.65 | $18.25 | $17.65 | $17.71 | $17.71 | 15,600 |
| 2024-03-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-03-15 | $17.90 | $18.25 | $17.90 | $18.25 | $18.25 | 15,466 |
| 2024-03-14 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2024-03-13 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2024-03-12 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2024-03-11 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2024-03-08 | $17.90 | $18.45 | $17.90 | $18.45 | $18.45 | 600 |
| 2024-03-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2024-03-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2024-03-05 | $17.82 | $17.90 | $17.82 | $17.90 | $17.90 | 7,600 |
| 2024-03-04 | $17.82 | $17.90 | $17.81 | $17.90 | $17.90 | 2,600 |
| 2024-03-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-02-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-02-28 | $18.00 | $18.00 | $17.65 | $18.00 | $18.00 | 5,700 |
| 2024-02-27 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 4 |
| 2024-02-26 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2024-02-23 | $18.02 | $18.45 | $18.02 | $18.45 | $18.45 | 1,200 |
| 2024-02-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-15 | $18.24 | $18.50 | $18.24 | $18.50 | $18.50 | 811 |
| 2024-02-14 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2024-02-13 | $18.50 | $18.50 | $18.00 | $18.24 | $18.24 | 6,200 |
| 2024-02-12 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-02-09 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-02-08 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-02-07 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-02-06 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-02-05 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-02-02 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-02-01 | $18.50 | $18.55 | $18.50 | $18.55 | $18.47 | 300 |
| 2024-01-31 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 711 |
| 2024-01-30 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-01-29 | $18.51 | $18.60 | $18.50 | $18.60 | $18.60 | 4,000 |
| 2024-01-26 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2024-01-25 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2024-01-24 | $18.55 | $18.65 | $18.55 | $18.65 | $18.65 | 39,102 |
| 2024-01-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-16 | $18.30 | $18.50 | $18.30 | $18.50 | $18.50 | 2,400 |
| 2024-01-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-03 | $18.43 | $18.50 | $18.43 | $18.50 | $18.50 | 2,400 |
| 2024-01-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-12-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2023-12-28 | $18.35 | $18.40 | $18.35 | $18.40 | $18.40 | 4,069 |
| 2023-12-27 | $18.25 | $18.27 | $18.25 | $18.27 | $18.27 | 4,001 |
| 2023-12-26 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2023-12-22 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1,000 |
| 2023-12-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,002 |
| 2023-12-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-12-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-12-15 | $18.00 | $18.25 | $18.00 | $18.00 | $18.00 | 3,601 |
| 2023-12-14 | $17.50 | $18.00 | $17.50 | $18.00 | $18.00 | 500 |
| 2023-12-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-12-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2 |
| 2023-12-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-12-08 | $16.95 | $17.00 | $16.95 | $17.00 | $17.00 | 4,700 |
| 2023-12-07 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 300 |
| 2023-12-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 8,000 |
| 2023-12-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-12-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-12-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-11-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 8,000 |
| 2023-11-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-11-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 475 |
| 2023-11-27 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 150 |
| 2023-11-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-17 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-11-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 22,856 |
| 2023-11-01 | $16.35 | $16.35 | $16.25 | $16.25 | $16.25 | 5,300 |
| 2023-10-31 | $16.40 | $16.50 | $16.35 | $16.47 | $16.47 | 23,300 |
| 2023-10-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2023-10-27 | $16.55 | $16.55 | $16.50 | $16.55 | $16.55 | 5,125 |
| 2023-10-26 | $17.00 | $17.00 | $16.90 | $16.90 | $16.90 | 2,900 |
| 2023-10-25 | $16.56 | $16.65 | $16.55 | $16.55 | $16.55 | 5,547 |
| 2023-10-24 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-10-23 | $16.53 | $16.55 | $16.53 | $16.55 | $16.55 | 400 |
| 2023-10-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 3 |
| 2023-10-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2023-10-18 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2023-10-17 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 32 |
| 2023-10-16 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 890 |
| 2023-10-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-10-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 75 |
| 2023-10-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-10-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-10-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-10-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-10-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-10-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-10-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-10-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-09-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 30 |
| 2023-09-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 19 |
| 2023-09-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 4,001 |
| 2023-09-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,230 |
| 2023-09-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 950 |
| 2023-09-13 | $16.30 | $16.30 | $16.25 | $16.25 | $16.25 | 600 |
| 2023-09-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-09-11 | $16.25 | $16.40 | $16.25 | $16.40 | $16.40 | 650 |
| 2023-09-08 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 150 |
| 2023-09-07 | $16.32 | $16.40 | $16.20 | $16.40 | $16.40 | 5,900 |
| 2023-09-06 | $16.30 | $16.32 | $16.30 | $16.32 | $16.32 | 600 |
| 2023-09-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 5,026 |
| 2023-09-01 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-08-31 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 2 |
| 2023-08-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-08-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 7,400 |
| 2023-08-28 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-08-25 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-08-24 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-08-23 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-08-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-08-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 900 |
| 2023-08-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 8,000 |
| 2023-08-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-08-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,477 |
| 2023-08-15 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 100 |
| 2023-08-14 | $16.51 | $16.52 | $16.51 | $16.52 | $16.52 | 3,700 |
| 2023-08-11 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-08-10 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 1,000 |
| 2023-08-09 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2023-08-08 | $16.90 | $16.90 | $16.20 | $16.78 | $16.78 | 8,654 |
| 2023-08-07 | $16.30 | $16.95 | $16.30 | $16.95 | $16.95 | 4,101 |
| 2023-08-04 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 8 |
| 2023-08-03 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 8,000 |
| 2023-08-02 | $16.35 | $16.35 | $16.30 | $16.30 | $16.30 | 8,052 |
| 2023-08-01 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 50 |
| 2023-07-31 | $16.60 | $16.60 | $16.40 | $16.40 | $16.40 | 200 |
| 2023-07-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 6 |
| 2023-07-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2023-07-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2023-07-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1 |
| 2023-07-24 | $16.57 | $16.60 | $16.57 | $16.60 | $16.60 | 406 |
| 2023-07-21 | $16.00 | $16.50 | $16.00 | $16.50 | $16.50 | 400 |
| 2023-07-20 | $15.85 | $15.85 | $15.25 | $15.85 | $15.85 | 175,989 |
| 2023-07-19 | $15.80 | $15.85 | $15.75 | $15.85 | $15.85 | 600 |
| 2023-07-18 | $15.85 | $15.85 | $15.75 | $15.80 | $15.80 | 800 |
| 2023-07-17 | $15.90 | $16.02 | $15.81 | $15.90 | $15.90 | 825 |
| 2023-07-14 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-07-13 | $16.21 | $16.21 | $16.20 | $16.20 | $16.20 | 1,324 |
| 2023-07-12 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-07-11 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-07-10 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 100 |
| 2023-07-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-07-06 | $16.25 | $16.25 | $16.00 | $16.00 | $16.00 | 10,423 |
| 2023-07-05 | $16.35 | $16.35 | $16.25 | $16.25 | $16.25 | 1,100 |
| 2023-07-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-06-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-06-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 29 |
| 2023-06-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-06-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-06-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 5,009 |
| 2023-06-23 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 100 |
| 2023-06-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2023-06-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-06-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-06-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2023-06-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-06-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 65 |
| 2023-06-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2 |
| 2023-06-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-06-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2023-06-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,002 |
| 2023-06-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 4 |
| 2023-06-06 | $16.16 | $16.16 | $16.00 | $16.00 | $16.00 | 203 |
| 2023-06-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2023-06-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-06-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-31 | $16.55 | $16.63 | $16.00 | $16.00 | $16.00 | 14,795 |
| 2023-05-30 | $16.82 | $16.82 | $16.75 | $16.75 | $16.75 | 6,400 |
| 2023-05-26 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 100 |
| 2023-05-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-05-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3,377 |
| 2023-05-23 | $16.75 | $16.98 | $16.75 | $16.97 | $16.97 | 162,430 |
| 2023-05-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3,300 |
| 2023-05-19 | $17.10 | $17.10 | $17.00 | $17.00 | $17.00 | 2,000 |
| 2023-05-18 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1,001 |
| 2023-05-17 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 2,010 |
| 2023-05-16 | $17.40 | $17.40 | $17.10 | $17.10 | $17.10 | 11,000 |
| 2023-05-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-05-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,100 |
| 2023-05-11 | $18.35 | $18.40 | $17.60 | $17.60 | $17.60 | 7,000 |
| 2023-05-10 | $18.50 | $18.50 | $18.35 | $18.35 | $18.35 | 1,500 |
| 2023-05-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 2,000 |
| 2023-05-08 | $20.00 | $20.00 | $19.00 | $19.00 | $19.00 | 3,475 |
| 2023-05-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-05-04 | $19.37 | $21.30 | $19.37 | $19.95 | $19.79 | 5,101 |
| 2023-05-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.32 | 0 |
| 2023-05-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.32 | 0 |
| 2023-05-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.32 | 120 |
| 2023-04-28 | $22.75 | $22.75 | $22.50 | $22.50 | $22.50 | 201 |
| 2023-04-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-04-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-04-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 106 |
| 2023-04-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 95 |
| 2023-04-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-05 | $23.50 | $23.50 | $23.00 | $23.00 | $23.00 | 1,575 |
| 2023-04-04 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1 |
| 2023-04-03 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-03-31 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 50 |
| 2023-03-30 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 10 |
| 2023-03-29 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-03-28 | $24.50 | $24.50 | $23.51 | $23.51 | $23.51 | 4,458 |
| 2023-03-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 50 |
| 2023-03-13 | $24.00 | $24.00 | $22.00 | $22.00 | $22.00 | 664 |
| 2023-03-10 | $24.60 | $24.60 | $24.00 | $24.00 | $24.00 | 700 |
| 2023-03-09 | $24.85 | $24.85 | $24.60 | $24.80 | $24.80 | 4,800 |
| 2023-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-03-07 | $25.10 | $25.10 | $25.00 | $25.00 | $25.00 | 990 |
| 2023-03-06 | $26.78 | $26.78 | $25.01 | $25.15 | $25.15 | 5,309 |
| 2023-03-03 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2023-03-02 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 250 |
| 2023-03-01 | $27.02 | $27.02 | $27.00 | $27.02 | $27.02 | 400 |
| 2023-02-28 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2023-02-27 | $27.26 | $27.26 | $27.25 | $27.26 | $27.26 | 610 |
| 2023-02-24 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 500 |
| 2023-02-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-22 | $27.51 | $27.51 | $27.50 | $27.50 | $27.50 | 2,200 |
| 2023-02-21 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 400 |
| 2023-02-17 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-02-16 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-02-15 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 1,000 |
| 2023-02-14 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-02-13 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 30 |
| 2023-02-10 | $27.62 | $27.62 | $27.51 | $27.60 | $27.60 | 1,366 |
| 2023-02-09 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2023-02-08 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2023-02-07 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 170 |
| 2023-02-06 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-02-03 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-02-02 | $27.75 | $27.75 | $27.50 | $27.70 | $27.54 | 1,544 |
| 2023-02-01 | $27.80 | $27.80 | $27.80 | $27.80 | $27.64 | 500 |
| 2023-01-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 0 |
| 2023-01-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 0 |
| 2023-01-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 0 |
| 2023-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 20 |
| 2023-01-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 0 |
| 2023-01-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 241 |
| 2023-01-23 | $28.25 | $28.25 | $28.00 | $28.05 | $27.89 | 1,243 |
| 2023-01-20 | $28.75 | $28.75 | $28.75 | $28.75 | $28.58 | 0 |
| 2023-01-19 | $28.75 | $28.75 | $28.75 | $28.75 | $28.58 | 0 |
| 2023-01-18 | $28.75 | $28.75 | $28.75 | $28.75 | $28.58 | 427 |
| 2023-01-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.34 | 0 |
| 2023-01-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.34 | 0 |
| 2023-01-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.34 | 0 |
| 2023-01-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.34 | 0 |
| 2023-01-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.34 | 0 |
| 2023-01-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.34 | 0 |
| 2023-01-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.34 | 0 |
| 2023-01-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.34 | 0 |
| 2023-01-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.34 | 0 |
| 2023-01-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.34 | 2,050 |
| 2022-12-30 | $27.75 | $27.75 | $27.75 | $27.75 | $27.59 | 600 |
| 2022-12-29 | $28.25 | $28.25 | $28.25 | $28.25 | $28.09 | 0 |
| 2022-12-28 | $28.25 | $28.25 | $28.25 | $28.25 | $28.09 | 1,050 |
| 2022-12-27 | $27.78 | $27.78 | $27.78 | $27.78 | $27.62 | 0 |
| 2022-12-23 | $27.78 | $27.78 | $27.78 | $27.78 | $27.62 | 0 |
| 2022-12-22 | $27.78 | $27.78 | $27.78 | $27.78 | $27.62 | 0 |
| 2022-12-21 | $27.78 | $27.78 | $27.78 | $27.78 | $27.62 | 0 |
| 2022-12-20 | $27.78 | $27.78 | $27.78 | $27.78 | $27.62 | 0 |
| 2022-12-19 | $27.78 | $27.78 | $27.78 | $27.78 | $27.62 | 0 |
| 2022-12-16 | $27.78 | $27.78 | $27.78 | $27.78 | $27.62 | 0 |
| 2022-12-15 | $27.78 | $27.78 | $27.78 | $27.78 | $27.62 | 0 |
| 2022-12-14 | $28.21 | $28.25 | $27.78 | $27.78 | $27.62 | 1,995 |
| 2022-12-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.59 | 0 |
| 2022-12-12 | $27.91 | $27.91 | $27.75 | $27.75 | $27.59 | 600 |
| 2022-12-09 | $28.22 | $28.22 | $28.22 | $28.22 | $28.06 | 0 |
| 2022-12-08 | $28.22 | $28.22 | $28.22 | $28.22 | $28.06 | 180 |
| 2022-12-07 | $27.91 | $27.91 | $27.91 | $27.91 | $27.75 | 0 |
| 2022-12-06 | $27.91 | $27.91 | $27.91 | $27.91 | $27.75 | 0 |
| 2022-12-05 | $27.91 | $27.91 | $27.91 | $27.91 | $27.75 | 200 |
| 2022-12-02 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2022-12-01 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 600 |
| 2022-11-30 | $28.00 | $28.05 | $28.00 | $28.05 | $28.05 | 300 |
| 2022-11-29 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 1 |
| 2022-11-28 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 9 |
| 2022-11-25 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2022-11-23 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2022-11-22 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2022-11-21 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 18 |
| 2022-11-18 | $27.90 | $27.95 | $27.90 | $27.95 | $27.95 | 7,000 |
| 2022-11-17 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 280 |
| 2022-11-16 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2022-11-15 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2022-11-14 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2022-11-11 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 8 |
| 2022-11-10 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2022-11-09 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2022-11-08 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2022-11-07 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2022-11-04 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2022-11-03 | $27.13 | $27.13 | $27.13 | $27.13 | $26.97 | 0 |
| 2022-11-02 | $27.13 | $27.13 | $27.13 | $27.13 | $26.97 | 0 |
| 2022-11-01 | $26.75 | $27.45 | $26.75 | $27.13 | $26.97 | 47,022 |
| 2022-10-31 | $27.05 | $27.05 | $27.02 | $27.05 | $26.89 | 4,201 |
| 2022-10-28 | $27.10 | $27.10 | $27.10 | $27.10 | $26.94 | 0 |
| 2022-10-27 | $27.10 | $27.10 | $27.10 | $27.10 | $26.94 | 8 |
| 2022-10-26 | $27.10 | $27.10 | $27.10 | $27.10 | $26.94 | 3,497 |
| 2022-10-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 0 |
| 2022-10-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 7 |
| 2022-10-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 0 |
| 2022-10-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 0 |
| 2022-10-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 0 |
| 2022-10-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 0 |
| 2022-10-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2022-10-14 | $27.25 | $28.00 | $27.25 | $28.00 | $28.00 | 6,101 |
| 2022-10-13 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2022-10-12 | $27.25 | $27.25 | $27.00 | $27.05 | $27.05 | 26,204 |
| 2022-10-11 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 2,100 |
| 2022-10-10 | $27.61 | $27.61 | $27.30 | $27.50 | $27.50 | 6,200 |
| 2022-10-07 | $27.95 | $27.95 | $27.86 | $27.86 | $27.86 | 700 |
| 2022-10-06 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 1 |
| 2022-10-05 | $28.02 | $28.02 | $28.01 | $28.01 | $28.01 | 401 |
| 2022-10-04 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-10-03 | $28.13 | $28.13 | $28.01 | $28.01 | $28.01 | 907 |
| 2022-09-30 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 260 |
| 2022-09-29 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-09-28 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-09-27 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-09-26 | $29.00 | $29.00 | $28.12 | $28.12 | $28.12 | 260 |
| 2022-09-23 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2022-09-22 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2022-09-21 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 100 |
| 2022-09-20 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2022-09-19 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2022-09-16 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2022-09-15 | $31.00 | $31.00 | $29.95 | $29.98 | $29.98 | 9,228 |
| 2022-09-14 | $30.25 | $31.50 | $30.25 | $31.50 | $31.50 | 700 |
| 2022-09-13 | $30.00 | $30.00 | $29.95 | $29.95 | $29.95 | 8,102 |
| 2022-09-12 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-09-09 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-09-08 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-09-07 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 14 |
| 2022-09-06 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-09-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-09-01 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 30 |
| 2022-08-31 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-08-30 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-08-29 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-08-26 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-08-25 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-08-24 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-08-23 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-08-22 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-08-19 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-08-18 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 34 |
| 2022-08-17 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 44 |
| 2022-08-16 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-08-15 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-08-12 | $28.99 | $30.25 | $28.99 | $30.25 | $30.25 | 2,100 |
| 2022-08-11 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2022-08-10 | $28.95 | $28.96 | $28.95 | $28.96 | $28.96 | 1,200 |
| 2022-08-09 | $28.90 | $28.90 | $28.89 | $28.90 | $28.90 | 800 |
| 2022-08-08 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2022-08-05 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2022-08-04 | $28.99 | $28.99 | $28.99 | $28.99 | $28.84 | 500 |
| 2022-08-03 | $28.65 | $28.99 | $28.50 | $28.99 | $28.84 | 2,105 |
| 2022-08-02 | $28.10 | $28.10 | $28.10 | $28.10 | $27.95 | 0 |
| 2022-08-01 | $28.10 | $28.10 | $28.10 | $28.10 | $27.95 | 4,618 |
| 2022-07-29 | $29.00 | $29.00 | $28.10 | $28.10 | $27.95 | 3,191 |
| 2022-07-28 | $29.08 | $29.08 | $29.08 | $29.08 | $28.93 | 0 |
| 2022-07-27 | $29.08 | $29.08 | $29.08 | $29.08 | $28.93 | 0 |
| 2022-07-26 | $29.05 | $29.08 | $29.00 | $29.08 | $28.93 | 24,470 |
| 2022-07-25 | $28.00 | $28.03 | $28.00 | $28.03 | $27.88 | 20,600 |
| 2022-07-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.85 | 0 |
| 2022-07-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.85 | 0 |
| 2022-07-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.85 | 10,000 |
| 2022-07-19 | $28.00 | $28.00 | $27.80 | $27.80 | $27.65 | 2,651 |
| 2022-07-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 2,309 |
| 2022-07-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 0 |
| 2022-07-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 0 |
| 2022-07-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 1,000 |
| 2022-07-12 | $28.99 | $28.99 | $28.99 | $28.99 | $28.84 | 0 |
| 2022-07-11 | $28.99 | $28.99 | $28.99 | $28.99 | $28.84 | 0 |
| 2022-07-08 | $28.99 | $28.99 | $28.99 | $28.99 | $28.84 | 0 |
| 2022-07-07 | $28.99 | $28.99 | $28.99 | $28.99 | $28.84 | 0 |
| 2022-07-06 | $28.99 | $28.99 | $28.99 | $28.99 | $28.84 | 0 |
| 2022-07-05 | $28.99 | $28.99 | $28.99 | $28.99 | $28.84 | 0 |
| 2022-07-01 | $28.50 | $28.99 | $28.50 | $28.99 | $28.84 | 904 |
| 2022-06-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.86 | 0 |
| 2022-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $26.86 | 64,941 |
| 2022-06-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 7,100 |
| 2022-06-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 0 |
| 2022-06-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 1,656 |
| 2022-06-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 0 |
| 2022-06-22 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 0 |
| 2022-06-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 1 |
| 2022-06-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 0 |
| 2022-06-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 100 |
| 2022-06-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 0 |
| 2022-06-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.35 | 0 |
| 2022-06-13 | $28.70 | $28.70 | $28.50 | $28.50 | $28.35 | 9,690 |
| 2022-06-10 | $28.70 | $28.70 | $28.70 | $28.70 | $28.55 | 6,000 |
| 2022-06-09 | $28.70 | $28.70 | $28.70 | $28.70 | $28.55 | 0 |
| 2022-06-08 | $29.10 | $29.10 | $28.70 | $28.70 | $28.55 | 9,046 |
| 2022-06-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.85 | 0 |
| 2022-06-06 | $29.00 | $29.01 | $29.00 | $29.00 | $28.85 | 1,000 |
| 2022-06-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.85 | 0 |
| 2022-06-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.85 | 0 |
| 2022-06-01 | $29.00 | $29.00 | $29.00 | $29.00 | $28.85 | 260 |
| 2022-05-31 | $29.05 | $29.05 | $29.00 | $29.00 | $28.85 | 1,005 |
| 2022-05-27 | $28.97 | $29.50 | $28.70 | $29.50 | $29.34 | 6,627 |
| 2022-05-26 | $28.30 | $28.70 | $28.30 | $28.70 | $28.55 | 2,200 |
| 2022-05-25 | $28.30 | $28.30 | $28.30 | $28.30 | $28.15 | 0 |
| 2022-05-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.15 | 0 |
| 2022-05-23 | $28.75 | $28.75 | $28.30 | $28.30 | $28.15 | 3,800 |
| 2022-05-20 | $28.60 | $28.60 | $28.60 | $28.60 | $28.45 | 0 |
| 2022-05-19 | $29.00 | $29.00 | $28.60 | $28.60 | $28.45 | 8,400 |
| 2022-05-18 | $29.00 | $29.00 | $29.00 | $29.00 | $28.85 | 0 |
| 2022-05-17 | $29.00 | $29.00 | $29.00 | $29.00 | $28.85 | 0 |
| 2022-05-16 | $29.00 | $29.05 | $29.00 | $29.00 | $28.85 | 2,000 |
| 2022-05-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.85 | 67 |
| 2022-05-12 | $29.01 | $29.06 | $29.00 | $29.00 | $28.85 | 4,000 |
| 2022-05-11 | $29.01 | $29.01 | $29.01 | $29.01 | $28.86 | 100 |
| 2022-05-10 | $29.00 | $29.00 | $29.00 | $29.00 | $28.85 | 0 |
| 2022-05-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.85 | 400 |
| 2022-05-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.85 | 1 |
| 2022-05-05 | $29.30 | $29.30 | $29.00 | $29.00 | $28.70 | 4,001 |
| 2022-05-04 | $29.30 | $29.30 | $29.30 | $29.30 | $28.99 | 0 |
| 2022-05-03 | $29.60 | $29.60 | $29.30 | $29.30 | $28.99 | 3,300 |
| 2022-05-02 | $29.80 | $29.99 | $29.60 | $29.60 | $29.29 | 3,015 |
| 2022-04-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2022-04-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2022-04-27 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2022-04-26 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2022-04-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 1 |
| 2022-04-22 | $30.31 | $30.54 | $30.00 | $30.00 | $29.69 | 7,600 |
| 2022-04-21 | $30.50 | $30.50 | $30.30 | $30.30 | $29.98 | 7,100 |
| 2022-04-20 | $30.50 | $30.63 | $30.50 | $30.50 | $30.18 | 1,200 |
| 2022-04-19 | $30.50 | $30.50 | $30.40 | $30.50 | $30.18 | 2,000 |
| 2022-04-18 | $30.50 | $30.55 | $30.40 | $30.50 | $30.18 | 3,000 |
| 2022-04-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.18 | 1,000 |
| 2022-04-13 | $30.65 | $30.65 | $30.64 | $30.64 | $30.32 | 600 |
| 2022-04-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.18 | 0 |
| 2022-04-11 | $30.55 | $30.55 | $30.50 | $30.50 | $30.18 | 1,067 |
| 2022-04-08 | $30.65 | $30.65 | $30.55 | $30.60 | $30.28 | 100 |
| 2022-04-07 | $30.60 | $30.60 | $30.60 | $30.60 | $30.28 | 0 |
| 2022-04-06 | $30.60 | $30.60 | $30.60 | $30.60 | $30.28 | 100 |
| 2022-04-05 | $30.60 | $30.60 | $30.60 | $30.60 | $30.28 | 0 |
| 2022-04-04 | $30.60 | $30.60 | $30.60 | $30.60 | $30.28 | 0 |
| 2022-04-01 | $31.00 | $31.00 | $30.60 | $30.60 | $30.28 | 3,650 |
| 2022-03-31 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 4 |
| 2022-03-30 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 0 |
| 2022-03-29 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 0 |
| 2022-03-28 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 0 |
| 2022-03-25 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 0 |
| 2022-03-24 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 3 |
| 2022-03-23 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 200 |
| 2022-03-22 | $30.60 | $30.60 | $30.60 | $30.60 | $30.28 | 3,900 |
| 2022-03-21 | $30.60 | $30.60 | $30.60 | $30.60 | $30.28 | 0 |
| 2022-03-18 | $30.60 | $30.60 | $30.60 | $30.60 | $30.28 | 0 |
| 2022-03-17 | $30.60 | $30.60 | $30.60 | $30.60 | $30.28 | 0 |
| 2022-03-16 | $30.60 | $30.60 | $30.60 | $30.60 | $30.28 | 3,900 |
| 2022-03-15 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 155 |
| 2022-03-14 | $30.30 | $30.30 | $30.30 | $30.30 | $29.98 | 0 |
| 2022-03-11 | $30.30 | $30.30 | $30.30 | $30.30 | $29.98 | 50 |
| 2022-03-10 | $30.30 | $30.30 | $30.30 | $30.30 | $29.98 | 0 |
| 2022-03-09 | $30.30 | $30.30 | $30.30 | $30.30 | $29.98 | 0 |
| 2022-03-08 | $30.50 | $30.50 | $29.75 | $30.30 | $29.98 | 5,300 |
| 2022-03-07 | $30.80 | $30.80 | $30.80 | $30.80 | $30.48 | 0 |
| 2022-03-04 | $30.80 | $30.80 | $30.80 | $30.80 | $30.48 | 0 |
| 2022-03-03 | $30.55 | $30.80 | $30.50 | $30.80 | $30.48 | 2,287 |
| 2022-03-02 | $30.65 | $30.66 | $30.50 | $30.50 | $30.18 | 3,200 |
| 2022-03-01 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 0 |
| 2022-02-28 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 3,000 |
| 2022-02-25 | $30.62 | $30.62 | $30.62 | $30.62 | $30.30 | 0 |
| 2022-02-24 | $30.62 | $30.62 | $30.62 | $30.62 | $30.30 | 0 |
| 2022-02-23 | $30.62 | $30.62 | $30.62 | $30.62 | $30.30 | 0 |
| 2022-02-22 | $30.62 | $30.62 | $30.62 | $30.62 | $30.30 | 0 |
| 2022-02-18 | $30.62 | $30.62 | $30.62 | $30.62 | $30.30 | 0 |
| 2022-02-17 | $30.65 | $30.65 | $30.62 | $30.62 | $30.30 | 2,500 |
| 2022-02-16 | $30.90 | $31.00 | $30.60 | $30.60 | $30.28 | 3,003 |
| 2022-02-15 | $31.00 | $31.00 | $31.00 | $31.00 | $30.68 | 0 |
| 2022-02-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.68 | 100 |
| 2022-02-11 | $30.89 | $30.90 | $30.89 | $30.90 | $30.58 | 400 |
| 2022-02-10 | $30.75 | $30.75 | $30.75 | $30.75 | $30.43 | 5,203 |
| 2022-02-09 | $30.75 | $30.75 | $30.75 | $30.75 | $30.43 | 0 |
| 2022-02-08 | $30.75 | $30.75 | $30.75 | $30.75 | $30.43 | 0 |
| 2022-02-07 | $30.75 | $30.75 | $30.75 | $30.75 | $30.43 | 200 |
| 2022-02-04 | $30.74 | $30.74 | $30.74 | $30.74 | $30.42 | 0 |
| 2022-02-03 | $30.74 | $30.74 | $30.74 | $30.74 | $30.28 | 500 |
| 2022-02-02 | $31.24 | $31.24 | $31.24 | $31.24 | $30.77 | 0 |
| 2022-02-01 | $31.24 | $31.24 | $31.24 | $31.24 | $30.77 | 155 |
| 2022-01-31 | $31.01 | $31.01 | $30.66 | $30.66 | $30.20 | 2,018 |
| 2022-01-28 | $31.06 | $31.06 | $31.00 | $31.01 | $30.54 | 1,750 |
| 2022-01-27 | $31.10 | $31.11 | $31.10 | $31.11 | $30.64 | 2,003 |
| 2022-01-26 | $31.01 | $31.01 | $31.01 | $31.01 | $30.54 | 0 |
| 2022-01-25 | $31.01 | $31.01 | $31.01 | $31.01 | $30.54 | 0 |
| 2022-01-24 | $31.01 | $31.01 | $31.01 | $31.01 | $30.54 | 0 |
| 2022-01-21 | $31.01 | $31.01 | $31.01 | $31.01 | $30.54 | 100 |
| 2022-01-20 | $31.10 | $31.10 | $31.01 | $31.01 | $30.54 | 5,400 |
| 2022-01-19 | $31.10 | $31.10 | $31.10 | $31.10 | $30.63 | 0 |
| 2022-01-18 | $31.10 | $31.10 | $31.10 | $31.10 | $30.63 | 0 |
| 2022-01-14 | $31.10 | $31.10 | $31.10 | $31.10 | $30.63 | 2,426 |
| 2022-01-13 | $31.50 | $31.50 | $31.50 | $31.50 | $31.02 | 0 |
| 2022-01-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.02 | 100 |
| 2022-01-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.53 | 0 |
| 2022-01-10 | $31.00 | $31.00 | $31.00 | $31.00 | $30.53 | 0 |
| 2022-01-07 | $31.00 | $31.00 | $31.00 | $31.00 | $30.53 | 0 |
| 2022-01-06 | $30.85 | $31.00 | $30.85 | $31.00 | $30.53 | 200 |
| 2022-01-05 | $30.80 | $30.80 | $30.80 | $30.80 | $30.34 | 100 |
| 2022-01-04 | $30.75 | $30.75 | $30.75 | $30.75 | $30.29 | 0 |
| 2022-01-03 | $30.75 | $30.75 | $30.75 | $30.75 | $30.29 | 85 |
| 2021-12-31 | $30.75 | $30.75 | $30.75 | $30.75 | $30.29 | 1,419 |
| 2021-12-30 | $31.00 | $31.00 | $31.00 | $31.00 | $30.53 | 100 |
| 2021-12-29 | $30.95 | $30.95 | $30.95 | $30.95 | $30.48 | 100 |
| 2021-12-28 | $31.00 | $31.00 | $30.90 | $30.90 | $30.43 | 10,392 |
| 2021-12-27 | $31.00 | $31.00 | $31.00 | $31.00 | $30.53 | 0 |
| 2021-12-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.53 | 0 |
| 2021-12-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.53 | 100 |
| 2021-12-21 | $30.70 | $30.70 | $30.70 | $30.70 | $30.24 | 0 |
| 2021-12-20 | $30.70 | $30.70 | $30.70 | $30.70 | $30.24 | 0 |
| 2021-12-17 | $30.70 | $30.70 | $30.70 | $30.70 | $30.24 | 0 |
| 2021-12-16 | $30.70 | $30.70 | $30.70 | $30.70 | $30.24 | 0 |
| 2021-12-15 | $30.70 | $30.70 | $30.70 | $30.70 | $30.24 | 0 |
| 2021-12-14 | $30.70 | $30.70 | $30.70 | $30.70 | $30.24 | 20 |
| 2021-12-13 | $30.70 | $30.70 | $30.70 | $30.70 | $30.24 | 0 |
| 2021-12-10 | $30.70 | $30.70 | $30.70 | $30.70 | $30.24 | 0 |
| 2021-12-09 | $30.70 | $30.70 | $30.70 | $30.70 | $30.24 | 500 |
| 2021-12-08 | $30.75 | $31.00 | $30.75 | $31.00 | $30.53 | 740 |
| 2021-12-07 | $30.49 | $30.75 | $30.49 | $30.75 | $30.29 | 105,909 |
| 2021-12-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.04 | 2 |
| 2021-12-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.04 | 0 |
| 2021-12-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.04 | 0 |
| 2021-12-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.04 | 22 |
| 2021-11-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.04 | 32 |
| 2021-11-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.04 | 406 |
| 2021-11-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.04 | 300 |
| 2021-11-24 | $30.80 | $30.80 | $30.80 | $30.80 | $30.34 | 0 |
| 2021-11-23 | $30.80 | $30.80 | $30.80 | $30.80 | $30.34 | 0 |
| 2021-11-22 | $30.80 | $30.80 | $30.80 | $30.80 | $30.34 | 0 |
| 2021-11-19 | $30.80 | $30.80 | $30.80 | $30.80 | $30.34 | 40 |
| 2021-11-18 | $30.80 | $30.80 | $30.80 | $30.80 | $30.34 | 0 |
| 2021-11-17 | $30.80 | $30.80 | $30.80 | $30.80 | $30.34 | 4 |
| 2021-11-16 | $30.80 | $30.80 | $30.75 | $30.80 | $30.34 | 100,333 |
| 2021-11-15 | $30.80 | $30.87 | $30.80 | $30.87 | $30.40 | 2,502 |
| 2021-11-12 | $30.80 | $30.90 | $30.80 | $30.80 | $30.34 | 850 |
| 2021-11-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.53 | 0 |
| 2021-11-10 | $30.80 | $31.00 | $30.80 | $31.00 | $30.53 | 179,300 |
| 2021-11-09 | $31.00 | $31.00 | $31.00 | $31.00 | $30.53 | 2,100 |
| 2021-11-08 | $31.00 | $31.00 | $30.75 | $31.00 | $30.53 | 8,500 |
| 2021-11-05 | $30.15 | $30.75 | $30.15 | $30.75 | $30.29 | 1,300 |
| 2021-11-04 | $29.99 | $30.01 | $29.99 | $30.00 | $29.41 | 4,400 |
| 2021-11-03 | $29.84 | $29.90 | $29.65 | $29.90 | $29.32 | 1,500 |
| 2021-11-02 | $29.35 | $29.35 | $29.35 | $29.35 | $28.78 | 0 |
| 2021-11-01 | $29.35 | $29.35 | $29.25 | $29.35 | $28.78 | 5,015 |
| 2021-10-29 | $29.12 | $29.12 | $29.12 | $29.12 | $28.55 | 0 |
| 2021-10-28 | $29.12 | $29.12 | $29.12 | $29.12 | $28.55 | 1 |
| 2021-10-27 | $29.12 | $29.12 | $29.12 | $29.12 | $28.55 | 0 |
| 2021-10-26 | $29.12 | $29.16 | $29.12 | $29.12 | $28.55 | 4,600 |
| 2021-10-25 | $28.85 | $29.84 | $28.85 | $29.84 | $29.26 | 2,200 |
| 2021-10-22 | $28.10 | $28.10 | $28.10 | $28.10 | $27.55 | 0 |
| 2021-10-21 | $28.10 | $28.10 | $28.10 | $28.10 | $27.55 | 0 |
| 2021-10-20 | $28.10 | $28.10 | $28.10 | $28.10 | $27.55 | 0 |
| 2021-10-19 | $28.10 | $28.10 | $28.10 | $28.10 | $27.55 | 5,000 |
| 2021-10-18 | $28.05 | $28.05 | $28.05 | $28.05 | $27.50 | 15 |
| 2021-10-15 | $28.20 | $28.25 | $28.05 | $28.05 | $27.50 | 11,000 |
| 2021-10-14 | $28.20 | $28.20 | $28.20 | $28.20 | $27.65 | 2,000 |
| 2021-10-13 | $29.50 | $29.50 | $29.50 | $29.50 | $28.92 | 300 |
| 2021-10-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.45 | 0 |
| 2021-10-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.45 | 0 |
| 2021-10-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.45 | 7,616 |
| 2021-10-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.45 | 400 |
| 2021-10-06 | $27.99 | $28.00 | $27.99 | $28.00 | $27.45 | 2,461 |
| 2021-10-05 | $27.80 | $27.80 | $27.80 | $27.80 | $27.26 | 0 |
| 2021-10-04 | $27.80 | $27.80 | $27.80 | $27.80 | $27.26 | 0 |
| 2021-10-01 | $27.80 | $27.80 | $27.80 | $27.80 | $27.26 | 2,501 |
| 2021-09-30 | $27.76 | $27.76 | $27.76 | $27.76 | $27.22 | 0 |
| 2021-09-29 | $27.80 | $27.80 | $27.60 | $27.76 | $27.22 | 19,000 |
| 2021-09-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.45 | 0 |
| 2021-09-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.45 | 1,660 |
| 2021-09-24 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 0 |
| 2021-09-23 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 0 |
| 2021-09-22 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 0 |
| 2021-09-21 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 0 |
| 2021-09-20 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 0 |
| 2021-09-17 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 1 |
| 2021-09-16 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 5,930 |
| 2021-09-15 | $27.49 | $27.53 | $27.49 | $27.53 | $26.99 | 1,059 |
| 2021-09-14 | $27.38 | $27.38 | $27.38 | $27.38 | $26.84 | 100 |
| 2021-09-13 | $27.49 | $27.49 | $27.49 | $27.49 | $26.95 | 190 |
| 2021-09-10 | $27.49 | $27.49 | $27.45 | $27.45 | $26.91 | 6,496 |
| 2021-09-09 | $27.48 | $27.49 | $27.48 | $27.49 | $26.95 | 700 |
| 2021-09-08 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 0 |
| 2021-09-07 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 0 |
| 2021-09-03 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 50 |
| 2021-09-02 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 20,042 |
| 2021-09-01 | $27.49 | $27.49 | $27.49 | $27.49 | $26.95 | 1,239 |
| 2021-08-31 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 35 |
| 2021-08-30 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 110 |
| 2021-08-27 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 15,300 |
| 2021-08-26 | $27.05 | $27.05 | $27.05 | $27.05 | $26.52 | 0 |
| 2021-08-25 | $27.05 | $27.05 | $27.05 | $27.05 | $26.52 | 4 |
| 2021-08-24 | $27.05 | $27.05 | $27.05 | $27.05 | $26.52 | 0 |
| 2021-08-23 | $27.05 | $27.05 | $27.05 | $27.05 | $26.52 | 100 |
| 2021-08-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.47 | 0 |
| 2021-08-19 | $27.95 | $27.95 | $27.00 | $27.00 | $26.47 | 10,000 |
| 2021-08-18 | $27.95 | $27.97 | $27.95 | $27.97 | $27.42 | 42,424 |
| 2021-08-17 | $27.80 | $27.99 | $27.80 | $27.99 | $27.44 | 1,299 |
| 2021-08-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.45 | 0 |
| 2021-08-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.45 | 0 |
| 2021-08-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.45 | 0 |
| 2021-08-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.45 | 0 |
| 2021-08-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.45 | 10,000 |
| 2021-08-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.45 | 250 |
| 2021-08-06 | $28.00 | $28.00 | $27.95 | $28.00 | $27.45 | 1,840 |
| 2021-08-05 | $27.50 | $27.50 | $27.50 | $27.50 | $26.83 | 100 |
| 2021-08-04 | $27.25 | $27.50 | $27.25 | $27.50 | $26.83 | 45,025 |
| 2021-08-03 | $26.50 | $27.00 | $26.50 | $27.00 | $26.35 | 5,201 |
| 2021-08-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.86 | 0 |
| 2021-07-30 | $26.50 | $26.50 | $26.50 | $26.50 | $25.86 | 2,500 |
| 2021-07-29 | $26.50 | $26.50 | $26.50 | $26.50 | $25.86 | 2,500 |
| 2021-07-28 | $26.20 | $26.45 | $26.20 | $26.45 | $25.81 | 3,700 |
| 2021-07-27 | $26.15 | $26.15 | $26.09 | $26.09 | $25.45 | 1,100 |
| 2021-07-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.13 | 27 |
| 2021-07-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.13 | 0 |
| 2021-07-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.13 | 0 |
| 2021-07-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.13 | 0 |
| 2021-07-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.13 | 0 |
| 2021-07-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.13 | 10,000 |
| 2021-07-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.13 | 0 |
| 2021-07-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.13 | 0 |
| 2021-07-14 | $26.00 | $26.00 | $25.75 | $25.75 | $25.13 | 300 |
| 2021-07-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.86 | 300 |
| 2021-07-12 | $26.50 | $26.50 | $26.50 | $26.50 | $25.86 | 175 |
| 2021-07-09 | $26.65 | $26.65 | $26.65 | $26.65 | $26.00 | 0 |
| 2021-07-08 | $26.65 | $26.65 | $26.65 | $26.65 | $26.00 | 400 |
| 2021-07-07 | $26.20 | $26.20 | $26.20 | $26.20 | $25.56 | 0 |
| 2021-07-06 | $26.20 | $26.20 | $26.20 | $26.20 | $25.56 | 0 |
| 2021-07-02 | $26.20 | $26.20 | $26.20 | $26.20 | $25.56 | 0 |
| 2021-07-01 | $26.10 | $26.20 | $25.75 | $26.20 | $25.56 | 5,191 |
| 2021-06-30 | $26.20 | $26.20 | $26.20 | $26.20 | $25.56 | 0 |
| 2021-06-29 | $26.20 | $26.20 | $26.20 | $26.20 | $25.56 | 0 |
| 2021-06-28 | $26.20 | $26.20 | $26.20 | $26.20 | $25.56 | 1,311 |
| 2021-06-25 | $26.50 | $26.50 | $26.10 | $26.10 | $25.47 | 1,040 |
| 2021-06-24 | $26.75 | $26.75 | $26.75 | $26.75 | $26.10 | 125 |
| 2021-06-23 | $26.85 | $26.85 | $26.85 | $26.85 | $26.20 | 290 |
| 2021-06-22 | $27.05 | $27.05 | $27.00 | $27.00 | $26.35 | 300 |
| 2021-06-21 | $27.20 | $27.20 | $27.20 | $27.20 | $26.54 | 1,000 |
| 2021-06-18 | $27.10 | $27.10 | $27.10 | $27.10 | $26.44 | 200 |
| 2021-06-17 | $27.30 | $27.30 | $27.30 | $27.30 | $26.64 | 1,404 |
| 2021-06-16 | $27.30 | $27.30 | $27.30 | $27.30 | $26.64 | 623 |
| 2021-06-15 | $27.30 | $27.30 | $27.30 | $27.30 | $26.64 | 0 |
| 2021-06-14 | $27.30 | $27.30 | $27.30 | $27.30 | $26.64 | 0 |
| 2021-06-11 | $27.30 | $27.30 | $27.30 | $27.30 | $26.64 | 623 |
| 2021-06-10 | $27.05 | $27.05 | $27.05 | $27.05 | $26.39 | 0 |
| 2021-06-09 | $27.05 | $27.05 | $27.05 | $27.05 | $26.39 | 0 |
| 2021-06-08 | $27.05 | $27.05 | $27.05 | $27.05 | $26.39 | 0 |
| 2021-06-07 | $27.05 | $27.05 | $27.05 | $27.05 | $26.39 | 0 |
| 2021-06-04 | $27.05 | $27.05 | $27.05 | $27.05 | $26.39 | 50 |
| 2021-06-03 | $27.01 | $27.05 | $27.01 | $27.05 | $26.39 | 1,396 |
| 2021-06-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.35 | 3,700 |
| 2021-06-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.35 | 1,858 |
| 2021-05-28 | $27.10 | $27.10 | $27.10 | $27.10 | $26.44 | 6,507 |
| 2021-05-27 | $27.30 | $27.30 | $27.30 | $27.30 | $26.64 | 100 |
| 2021-05-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.35 | 15,000 |
| 2021-05-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.35 | 0 |
| 2021-05-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.35 | 0 |
| 2021-05-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.35 | 146 |
| 2021-05-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.10 | 100 |
| 2021-05-19 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 0 |
| 2021-05-18 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 0 |
| 2021-05-17 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 0 |
| 2021-05-14 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 746 |
| 2021-05-13 | $25.44 | $25.50 | $25.44 | $25.50 | $24.88 | 2,065 |
| 2021-05-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.64 | 1,100 |
| 2021-05-11 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 0 |
| 2021-05-10 | $25.50 | $25.50 | $25.50 | $25.50 | $24.76 | 0 |
| 2021-05-07 | $25.50 | $25.51 | $25.50 | $25.50 | $24.76 | 3,200 |
| 2021-05-06 | $25.51 | $25.51 | $25.51 | $25.51 | $24.77 | 0 |
| 2021-05-05 | $25.51 | $25.51 | $25.51 | $25.51 | $24.77 | 9,100 |
| 2021-05-04 | $25.50 | $25.50 | $25.50 | $25.50 | $24.76 | 0 |
| 2021-05-03 | $25.50 | $25.50 | $25.50 | $25.50 | $24.76 | 0 |
| 2021-04-30 | $25.50 | $25.50 | $25.50 | $25.50 | $24.76 | 0 |
| 2021-04-29 | $25.50 | $25.50 | $25.50 | $25.50 | $24.76 | 0 |
| 2021-04-28 | $25.50 | $25.50 | $25.50 | $25.50 | $24.76 | 0 |
| 2021-04-27 | $25.50 | $25.50 | $25.50 | $25.50 | $24.76 | 1 |
| 2021-04-26 | $25.00 | $25.50 | $25.00 | $25.50 | $24.76 | 11,910 |
| 2021-04-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.51 | 0 |
| 2021-04-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.51 | 0 |
| 2021-04-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.51 | 100 |
| 2021-04-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.03 | 0 |
| 2021-04-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.03 | 800 |
| 2021-04-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.03 | 0 |
| 2021-04-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.03 | 400 |
| 2021-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.27 | 0 |
| 2021-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.27 | 1,200 |
| 2021-04-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.06 | 1,400 |
| 2021-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.30 | 0 |
| 2021-04-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.30 | 1,000 |
| 2021-04-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.06 | 0 |
| 2021-04-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.06 | 0 |
| 2021-04-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.06 | 0 |
| 2021-04-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.06 | 1,000 |
| 2021-03-31 | $23.80 | $23.80 | $23.80 | $23.80 | $23.11 | 0 |
| 2021-03-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.11 | 0 |
| 2021-03-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.11 | 0 |
| 2021-03-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.11 | 0 |
| 2021-03-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.11 | 100 |
| 2021-03-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.12 | 0 |
| 2021-03-23 | $24.55 | $24.85 | $24.55 | $24.85 | $24.12 | 200 |
| 2021-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.27 | 0 |
| 2021-03-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.27 | 0 |
| 2021-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.27 | 0 |
| 2021-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.27 | 840 |
| 2021-03-16 | $22.50 | $22.50 | $22.50 | $22.50 | $21.84 | 0 |
| 2021-03-15 | $22.50 | $22.50 | $22.50 | $22.50 | $21.84 | 0 |
| 2021-03-12 | $22.75 | $22.75 | $22.50 | $22.50 | $21.84 | 1,400 |
| 2021-03-11 | $22.63 | $23.00 | $22.63 | $23.00 | $22.33 | 1,550 |
| 2021-03-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 0 |
| 2021-03-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 0 |
| 2021-03-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 0 |
| 2021-03-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 246 |
| 2021-03-04 | $21.19 | $21.75 | $21.19 | $21.75 | $21.11 | 200 |
| 2021-03-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 0 |
| 2021-03-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 0 |
| 2021-03-01 | $21.10 | $21.10 | $21.00 | $21.00 | $20.39 | 1,904 |
| 2021-02-26 | $21.05 | $21.05 | $21.05 | $21.05 | $20.44 | 0 |
| 2021-02-25 | $21.60 | $21.60 | $21.05 | $21.05 | $20.44 | 2,000 |
| 2021-02-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 5,000 |
| 2021-02-23 | $22.50 | $22.50 | $22.00 | $22.00 | $21.36 | 2,500 |
| 2021-02-22 | $22.50 | $22.50 | $22.50 | $22.50 | $21.84 | 10 |
| 2021-02-19 | $22.00 | $22.50 | $22.00 | $22.50 | $21.84 | 1,000 |
| 2021-02-18 | $22.50 | $22.50 | $22.50 | $22.50 | $21.84 | 0 |
| 2021-02-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.84 | 0 |
| 2021-02-16 | $22.50 | $22.50 | $22.50 | $22.50 | $21.84 | 0 |
| 2021-02-12 | $22.50 | $22.50 | $22.50 | $22.50 | $21.84 | 0 |
| 2021-02-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.84 | 0 |
| 2021-02-10 | $22.50 | $22.50 | $22.50 | $22.50 | $21.84 | 0 |
| 2021-02-09 | $22.00 | $22.75 | $22.00 | $22.50 | $21.84 | 1,400 |
| 2021-02-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 200 |
| 2021-02-05 | $24.10 | $24.10 | $24.10 | $24.10 | $23.40 | 0 |
| 2021-02-04 | $24.10 | $24.10 | $24.10 | $24.10 | $23.40 | 0 |
| 2021-02-03 | $24.10 | $24.10 | $24.10 | $24.10 | $23.28 | 0 |
| 2021-02-02 | $24.10 | $24.10 | $24.10 | $24.10 | $23.28 | 0 |
| 2021-02-01 | $22.95 | $24.10 | $22.95 | $24.10 | $23.28 | 1,000 |
| 2021-01-29 | $21.50 | $23.00 | $21.45 | $23.00 | $22.21 | 1,124 |
| 2021-01-28 | $21.24 | $21.24 | $21.24 | $21.24 | $20.51 | 50 |
| 2021-01-27 | $19.90 | $21.25 | $19.90 | $21.24 | $20.51 | 1,026 |
| 2021-01-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.07 | 200 |
| 2021-01-25 | $19.00 | $19.50 | $19.00 | $19.50 | $18.83 | 400 |
| 2021-01-22 | $18.80 | $18.80 | $18.80 | $18.80 | $18.16 | 0 |
| 2021-01-21 | $18.80 | $18.80 | $18.80 | $18.80 | $18.16 | 0 |
| 2021-01-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.16 | 55 |
| 2021-01-19 | $18.80 | $18.80 | $18.75 | $18.80 | $18.16 | 600 |
| 2021-01-15 | $18.80 | $18.80 | $18.80 | $18.80 | $18.16 | 0 |
| 2021-01-14 | $18.80 | $18.80 | $18.80 | $18.80 | $18.16 | 0 |
| 2021-01-13 | $18.80 | $18.80 | $18.80 | $18.80 | $18.16 | 0 |
| 2021-01-12 | $18.80 | $18.80 | $18.80 | $18.80 | $18.16 | 0 |
| 2021-01-11 | $19.00 | $19.00 | $18.80 | $18.80 | $18.16 | 600 |
| 2021-01-08 | $18.95 | $18.95 | $18.80 | $18.80 | $18.16 | 4,700 |
| 2021-01-07 | $19.95 | $19.95 | $19.95 | $19.95 | $19.27 | 426 |
| 2021-01-06 | $20.00 | $20.00 | $18.75 | $18.75 | $18.11 | 1,000 |
| 2021-01-05 | $20.50 | $20.50 | $20.50 | $20.50 | $19.80 | 0 |
| 2021-01-04 | $20.50 | $20.50 | $20.50 | $20.50 | $19.80 | 0 |
| 2020-12-31 | $20.50 | $20.50 | $20.50 | $20.50 | $19.80 | 0 |
| 2020-12-30 | $20.50 | $20.50 | $20.50 | $20.50 | $19.80 | 100 |
| 2020-12-29 | $20.00 | $20.00 | $20.00 | $20.00 | $19.32 | 5,000 |
| 2020-12-28 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 0 |
| 2020-12-24 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 0 |
| 2020-12-23 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 0 |
| 2020-12-22 | $20.50 | $20.50 | $19.60 | $19.60 | $18.93 | 15,000 |
| 2020-12-21 | $20.95 | $20.95 | $20.95 | $20.95 | $20.23 | 0 |
| 2020-12-18 | $20.95 | $20.95 | $20.95 | $20.95 | $20.23 | 0 |
| 2020-12-17 | $20.50 | $20.95 | $20.50 | $20.95 | $20.23 | 1,000 |
| 2020-12-16 | $21.45 | $21.45 | $21.45 | $21.45 | $20.72 | 0 |
| 2020-12-15 | $21.45 | $21.45 | $21.45 | $21.45 | $20.72 | 0 |
| 2020-12-14 | $20.25 | $21.45 | $20.25 | $21.45 | $20.72 | 2,000 |
| 2020-12-11 | $19.50 | $19.50 | $19.50 | $19.50 | $18.83 | 1,074 |
| 2020-12-10 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 0 |
| 2020-12-09 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 0 |
| 2020-12-08 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 0 |
| 2020-12-07 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 3 |
| 2020-12-04 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 100 |
| 2020-12-03 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 726 |
| 2020-12-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 530 |
| 2020-12-01 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 0 |
| 2020-11-30 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 100 |
| 2020-11-27 | $18.75 | $19.00 | $18.75 | $19.00 | $18.35 | 1,304 |
| 2020-11-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.87 | 0 |
| 2020-11-24 | $18.25 | $18.50 | $18.25 | $18.50 | $17.87 | 1,103 |
| 2020-11-23 | $18.50 | $18.50 | $18.00 | $18.25 | $17.63 | 2,620 |
| 2020-11-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.38 | 0 |
| 2020-11-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.38 | 0 |
| 2020-11-18 | $17.70 | $18.00 | $17.70 | $18.00 | $17.38 | 200 |
| 2020-11-17 | $16.56 | $17.50 | $16.56 | $17.50 | $16.90 | 880 |
| 2020-11-16 | $16.50 | $16.50 | $16.25 | $16.50 | $15.94 | 55,360 |
| 2020-11-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.50 | 61,383 |
| 2020-11-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 0 |
| 2020-11-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 0 |
| 2020-11-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 0 |
| 2020-11-09 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 0 |
| 2020-11-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 0 |
| 2020-11-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 0 |
| 2020-11-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 0 |
| 2020-11-03 | $15.60 | $15.70 | $15.60 | $15.70 | $15.16 | 10,400 |
| 2020-11-02 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 0 |
| 2020-10-30 | $15.55 | $15.55 | $15.50 | $15.50 | $14.97 | 27,000 |
| 2020-10-29 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 10 |
| 2020-10-28 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 0 |
| 2020-10-27 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 0 |
| 2020-10-26 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 4 |
| 2020-10-23 | $15.48 | $15.50 | $15.48 | $15.50 | $14.97 | 15,100 |
| 2020-10-22 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-10-21 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-10-20 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-10-19 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-10-16 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-10-15 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-10-14 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 100 |
| 2020-10-13 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-10-12 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-10-09 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-10-08 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-10-07 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 633 |
| 2020-10-06 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-10-05 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-10-02 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-10-01 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-09-30 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2020-09-29 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 7,657 |
| 2020-09-28 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 0 |
| 2020-09-25 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 0 |
| 2020-09-24 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 0 |
| 2020-09-23 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 0 |
| 2020-09-22 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 0 |
| 2020-09-21 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 0 |
| 2020-09-18 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 0 |
| 2020-09-17 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 0 |
| 2020-09-16 | $15.09 | $15.50 | $15.09 | $15.50 | $14.97 | 500 |
| 2020-09-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.44 | 150 |
| 2020-09-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 275 |
| 2020-09-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.34 | 6,000 |
| 2020-09-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.39 | 0 |
| 2020-09-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.39 | 0 |
| 2020-09-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.39 | 0 |
| 2020-09-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.39 | 0 |
| 2020-09-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.39 | 650 |
| 2020-09-02 | $15.05 | $15.05 | $15.00 | $15.00 | $14.49 | 3,637 |
| 2020-09-01 | $15.05 | $15.05 | $15.05 | $15.05 | $14.54 | 8,467 |
| 2020-08-31 | $15.05 | $15.10 | $15.05 | $15.05 | $14.54 | 5,450 |
| 2020-08-28 | $15.05 | $15.05 | $15.05 | $15.05 | $14.54 | 200 |
| 2020-08-27 | $15.05 | $15.05 | $15.05 | $15.05 | $14.54 | 500 |
| 2020-08-26 | $15.05 | $15.05 | $15.05 | $15.05 | $14.54 | 0 |
| 2020-08-25 | $15.03 | $15.05 | $15.03 | $15.05 | $14.54 | 15,400 |
| 2020-08-24 | $15.05 | $15.05 | $15.05 | $15.05 | $14.54 | 0 |
| 2020-08-21 | $15.10 | $15.10 | $15.05 | $15.05 | $14.54 | 4,476 |
| 2020-08-20 | $15.05 | $15.05 | $15.05 | $15.05 | $14.54 | 1,201 |
| 2020-08-19 | $15.05 | $15.07 | $15.05 | $15.07 | $14.55 | 970 |
| 2020-08-18 | $15.10 | $15.10 | $15.05 | $15.05 | $14.54 | 854 |
| 2020-08-17 | $15.02 | $15.02 | $15.02 | $15.02 | $14.51 | 100 |
| 2020-08-14 | $15.02 | $15.02 | $15.02 | $15.02 | $14.51 | 0 |
| 2020-08-13 | $15.02 | $15.02 | $15.02 | $15.02 | $14.51 | 0 |
| 2020-08-12 | $15.02 | $15.02 | $15.02 | $15.02 | $14.51 | 0 |
| 2020-08-11 | $15.02 | $15.02 | $15.02 | $15.02 | $14.51 | 0 |
| 2020-08-10 | $15.02 | $15.02 | $15.02 | $15.02 | $14.51 | 100 |
| 2020-08-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 21,833 |
| 2020-08-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2020-08-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2020-08-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2020-08-03 | $15.55 | $15.55 | $15.00 | $15.00 | $14.49 | 10,800 |
| 2020-07-31 | $15.65 | $15.65 | $15.65 | $15.65 | $15.11 | 0 |
| 2020-07-30 | $15.65 | $15.65 | $15.65 | $15.65 | $15.11 | 0 |
| 2020-07-29 | $15.65 | $15.65 | $15.65 | $15.65 | $15.11 | 4 |
| 2020-07-28 | $15.65 | $15.65 | $15.65 | $15.65 | $15.11 | 0 |
| 2020-07-27 | $15.65 | $15.65 | $15.65 | $15.65 | $15.11 | 0 |
| 2020-07-24 | $15.65 | $15.65 | $15.65 | $15.65 | $15.11 | 0 |
| 2020-07-23 | $15.65 | $15.65 | $15.65 | $15.65 | $15.11 | 100 |
| 2020-07-22 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2020-07-21 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2020-07-20 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2020-07-17 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2020-07-16 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2020-07-15 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2020-07-14 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2020-07-13 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2020-07-10 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 30,000 |
| 2020-07-09 | $15.65 | $15.65 | $15.25 | $15.25 | $14.73 | 59,065 |
| 2020-07-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.07 | 0 |
| 2020-07-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.07 | 0 |
| 2020-07-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.07 | 0 |
| 2020-07-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.07 | 0 |
| 2020-07-01 | $15.90 | $15.92 | $15.60 | $15.60 | $15.07 | 14,066 |
| 2020-06-30 | $15.90 | $15.90 | $15.90 | $15.90 | $15.36 | 104 |
| 2020-06-29 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 0 |
| 2020-06-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 0 |
| 2020-06-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 99 |
| 2020-06-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 100 |
| 2020-06-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 201 |
| 2020-06-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 1 |
| 2020-06-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 86,981 |
| 2020-06-18 | $15.75 | $15.75 | $15.75 | $15.75 | $15.21 | 5,000 |
| 2020-06-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.26 | 5,010 |
| 2020-06-16 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 0 |
| 2020-06-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 60 |
| 2020-06-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 0 |
| 2020-06-11 | $15.85 | $15.85 | $15.70 | $15.70 | $15.16 | 640 |
| 2020-06-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.31 | 5,000 |
| 2020-06-09 | $15.70 | $15.70 | $15.70 | $15.70 | $15.16 | 0 |
| 2020-06-08 | $15.73 | $15.73 | $15.70 | $15.70 | $15.16 | 232 |
| 2020-06-05 | $15.61 | $15.75 | $15.61 | $15.70 | $15.16 | 19,200 |
| 2020-06-04 | $15.50 | $15.75 | $15.50 | $15.50 | $14.97 | 2,901 |
| 2020-06-03 | $15.32 | $15.32 | $15.32 | $15.32 | $14.80 | 0 |
| 2020-06-02 | $15.40 | $15.40 | $15.32 | $15.32 | $14.80 | 966 |
| 2020-06-01 | $15.57 | $15.57 | $15.45 | $15.50 | $14.97 | 10,809 |
| 2020-05-29 | $15.60 | $15.60 | $15.60 | $15.60 | $15.07 | 6 |
| 2020-05-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.07 | 4,006 |
| 2020-05-27 | $15.60 | $15.60 | $15.60 | $15.60 | $15.07 | 78,426 |
| 2020-05-26 | $15.65 | $15.70 | $15.60 | $15.60 | $15.07 | 4,063 |
| 2020-05-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.02 | 0 |
| 2020-05-21 | $15.55 | $15.55 | $15.55 | $15.55 | $15.02 | 0 |
| 2020-05-20 | $15.55 | $15.55 | $15.55 | $15.55 | $15.02 | 0 |
| 2020-05-19 | $15.55 | $15.56 | $15.55 | $15.55 | $15.02 | 6,520 |
| 2020-05-18 | $15.45 | $15.55 | $15.45 | $15.55 | $15.02 | 6,675 |
| 2020-05-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 0 |
| 2020-05-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 2,100 |
| 2020-05-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.21 | 51 |
| 2020-05-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.21 | 0 |
| 2020-05-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.21 | 0 |
| 2020-05-08 | $15.75 | $15.75 | $15.75 | $15.75 | $15.21 | 0 |
| 2020-05-07 | $15.75 | $15.75 | $15.75 | $15.75 | $15.21 | 0 |
| 2020-05-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.21 | 0 |
| 2020-05-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.21 | 1,000 |
| 2020-05-04 | $15.50 | $15.75 | $15.50 | $15.75 | $15.21 | 4,200 |
| 2020-05-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2020-04-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 1 |
| 2020-04-29 | $14.72 | $15.00 | $14.72 | $15.00 | $14.49 | 4,725 |
| 2020-04-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.10 | 0 |
| 2020-04-27 | $14.55 | $14.60 | $14.55 | $14.60 | $14.10 | 10,000 |
| 2020-04-24 | $15.00 | $15.00 | $14.50 | $15.00 | $14.49 | 2,966 |
| 2020-04-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2020-04-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 138 |
| 2020-04-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 640 |
| 2020-04-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2020-04-17 | $15.10 | $15.10 | $15.00 | $15.00 | $14.49 | 1,200 |
| 2020-04-16 | $15.75 | $15.75 | $15.05 | $15.05 | $14.54 | 1,960 |
| 2020-04-15 | $15.15 | $15.15 | $15.15 | $15.15 | $14.63 | 0 |
| 2020-04-14 | $15.15 | $15.15 | $15.15 | $15.15 | $14.63 | 0 |
| 2020-04-13 | $15.15 | $15.15 | $15.15 | $15.15 | $14.63 | 0 |
| 2020-04-09 | $15.15 | $15.15 | $15.15 | $15.15 | $14.63 | 0 |
| 2020-04-08 | $15.15 | $15.15 | $15.15 | $15.15 | $14.63 | 0 |
| 2020-04-07 | $15.15 | $15.15 | $15.15 | $15.15 | $14.63 | 0 |
| 2020-04-06 | $15.15 | $15.15 | $15.15 | $15.15 | $14.63 | 1,200 |
| 2020-04-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.56 | 0 |
| 2020-04-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.56 | 0 |
| 2020-04-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.56 | 0 |
| 2020-03-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.56 | 0 |
| 2020-03-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.56 | 0 |
| 2020-03-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.56 | 0 |
| 2020-03-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.56 | 0 |
| 2020-03-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.56 | 0 |
| 2020-03-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.56 | 0 |
| 2020-03-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.56 | 0 |
| 2020-03-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.56 | 13 |
| 2020-03-19 | $17.00 | $17.00 | $13.00 | $13.00 | $12.56 | 1,200 |
| 2020-03-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.42 | 500 |
| 2020-03-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.45 | 0 |
| 2020-03-16 | $18.00 | $18.00 | $16.00 | $16.00 | $15.45 | 417 |
| 2020-03-13 | $20.00 | $20.00 | $15.00 | $18.25 | $17.63 | 213,433 |
| 2020-03-12 | $20.11 | $20.11 | $20.00 | $20.00 | $19.32 | 300 |
| 2020-03-11 | $20.67 | $20.67 | $20.57 | $20.57 | $19.87 | 2,200 |
| 2020-03-10 | $20.71 | $20.71 | $20.71 | $20.71 | $20.00 | 0 |
| 2020-03-09 | $20.71 | $20.71 | $20.71 | $20.71 | $20.00 | 300 |
| 2020-03-06 | $22.40 | $22.40 | $22.40 | $22.40 | $21.63 | 400 |
| 2020-03-05 | $22.70 | $22.70 | $22.66 | $22.66 | $21.88 | 1,800 |
| 2020-03-04 | $22.75 | $22.75 | $22.75 | $22.75 | $21.97 | 0 |
| 2020-03-03 | $22.70 | $22.75 | $22.70 | $22.75 | $21.97 | 1,184 |
| 2020-03-02 | $22.81 | $22.81 | $22.81 | $22.81 | $22.03 | 0 |
| 2020-02-28 | $22.91 | $22.91 | $22.81 | $22.81 | $22.03 | 1,741 |
| 2020-02-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.21 | 0 |
| 2020-02-26 | $22.92 | $23.00 | $22.92 | $23.00 | $22.21 | 317 |
| 2020-02-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.16 | 0 |
| 2020-02-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.16 | 100 |
| 2020-02-21 | $22.91 | $22.91 | $22.91 | $22.91 | $22.13 | 0 |
| 2020-02-20 | $22.91 | $22.91 | $22.91 | $22.91 | $22.13 | 0 |
| 2020-02-19 | $22.91 | $22.91 | $22.91 | $22.91 | $22.13 | 0 |
| 2020-02-18 | $22.91 | $22.91 | $22.91 | $22.91 | $22.13 | 0 |
| 2020-02-14 | $22.91 | $22.91 | $22.91 | $22.91 | $22.13 | 0 |
| 2020-02-13 | $22.91 | $22.91 | $22.91 | $22.91 | $22.13 | 1,000 |
| 2020-02-12 | $22.85 | $22.85 | $22.85 | $22.85 | $22.07 | 0 |
| 2020-02-11 | $22.85 | $22.85 | $22.85 | $22.85 | $22.07 | 4,166 |
| 2020-02-10 | $22.81 | $22.81 | $22.81 | $22.81 | $22.03 | 0 |
| 2020-02-07 | $22.81 | $22.81 | $22.81 | $22.81 | $22.03 | 0 |
| 2020-02-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.03 | 0 |
| 2020-02-05 | $23.00 | $23.00 | $22.81 | $22.81 | $22.03 | 1,850 |
| 2020-02-04 | $23.25 | $23.25 | $23.25 | $23.25 | $22.45 | 0 |
| 2020-02-03 | $23.25 | $23.25 | $23.25 | $23.25 | $22.45 | 100 |
| 2020-01-31 | $23.00 | $23.00 | $23.00 | $23.00 | $22.21 | 200 |
| 2020-01-30 | $22.50 | $22.50 | $22.50 | $22.50 | $21.73 | 1,983 |
| 2020-01-29 | $22.50 | $22.50 | $22.50 | $22.50 | $21.73 | 0 |
| 2020-01-28 | $22.50 | $22.50 | $22.50 | $22.50 | $21.73 | 0 |
| 2020-01-27 | $22.50 | $22.50 | $22.50 | $22.50 | $21.73 | 2,083 |
| 2020-01-24 | $22.50 | $22.50 | $22.50 | $22.50 | $21.73 | 100 |
| 2020-01-23 | $22.41 | $22.41 | $22.41 | $22.41 | $21.64 | 0 |
| 2020-01-22 | $22.41 | $22.41 | $22.41 | $22.41 | $21.64 | 600 |
| 2020-01-21 | $22.50 | $22.50 | $22.50 | $22.50 | $21.73 | 5 |
| 2020-01-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.73 | 164 |
| 2020-01-16 | $22.30 | $22.30 | $22.30 | $22.30 | $21.54 | 500 |
| 2020-01-15 | $22.21 | $22.21 | $22.21 | $22.21 | $21.45 | 0 |
| 2020-01-14 | $22.21 | $22.21 | $22.21 | $22.21 | $21.45 | 0 |
| 2020-01-13 | $22.21 | $22.21 | $22.21 | $22.21 | $21.45 | 0 |
| 2020-01-10 | $22.21 | $22.21 | $22.21 | $22.21 | $21.45 | 0 |
| 2020-01-09 | $22.21 | $22.21 | $22.21 | $22.21 | $21.45 | 0 |
| 2020-01-08 | $22.21 | $22.21 | $22.21 | $22.21 | $21.45 | 500 |
| 2020-01-07 | $22.16 | $22.16 | $22.16 | $22.16 | $21.40 | 1,500 |
| 2020-01-06 | $22.15 | $22.15 | $22.15 | $22.15 | $21.39 | 4,802 |
| 2020-01-03 | $22.15 | $22.15 | $22.15 | $22.15 | $21.39 | 144 |
| 2020-01-02 | $22.10 | $22.10 | $22.10 | $22.10 | $21.34 | 1,120 |
| 2019-12-31 | $22.10 | $22.10 | $22.10 | $22.10 | $21.34 | 1,000 |
| 2019-12-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.25 | 0 |
| 2019-12-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.25 | 0 |
| 2019-12-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.25 | 0 |
| 2019-12-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.25 | 0 |
| 2019-12-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.25 | 0 |
| 2019-12-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.25 | 0 |
| 2019-12-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.25 | 9,900 |
| 2019-12-18 | $21.71 | $22.00 | $21.71 | $22.00 | $21.25 | 14,700 |
| 2019-12-17 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 0 |
| 2019-12-16 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 0 |
| 2019-12-13 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 0 |
| 2019-12-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 0 |
| 2019-12-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 0 |
| 2019-12-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 20 |
| 2019-12-09 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 0 |
| 2019-12-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 142 |
| 2019-12-05 | $21.40 | $21.50 | $21.40 | $21.50 | $20.76 | 3,900 |
| 2019-12-04 | $21.55 | $21.55 | $21.55 | $21.55 | $20.81 | 0 |
| 2019-12-03 | $21.41 | $21.55 | $21.41 | $21.55 | $20.81 | 12,956 |
| 2019-12-02 | $21.15 | $21.15 | $21.15 | $21.15 | $20.43 | 0 |
| 2019-11-29 | $21.15 | $21.15 | $21.15 | $21.15 | $20.43 | 0 |
| 2019-11-27 | $21.10 | $21.15 | $21.10 | $21.15 | $20.43 | 105,000 |
| 2019-11-26 | $21.36 | $21.36 | $21.00 | $21.36 | $20.63 | 10,817 |
| 2019-11-25 | $21.35 | $21.35 | $21.35 | $21.35 | $20.62 | 3,649 |
| 2019-11-22 | $21.25 | $21.25 | $21.25 | $21.25 | $20.52 | 20 |
| 2019-11-21 | $21.25 | $21.25 | $21.25 | $21.25 | $20.52 | 0 |
| 2019-11-20 | $21.25 | $21.25 | $21.25 | $21.25 | $20.52 | 0 |
| 2019-11-19 | $21.00 | $21.25 | $21.00 | $21.25 | $20.52 | 12,348 |
| 2019-11-18 | $20.65 | $20.65 | $20.65 | $20.65 | $19.94 | 0 |
| 2019-11-15 | $20.65 | $20.65 | $20.65 | $20.65 | $19.94 | 0 |
| 2019-11-14 | $20.65 | $20.65 | $20.65 | $20.65 | $19.94 | 0 |
| 2019-11-13 | $20.62 | $20.65 | $20.62 | $20.65 | $19.94 | 10,000 |
| 2019-11-12 | $20.55 | $20.55 | $20.55 | $20.55 | $19.85 | 1,948 |
| 2019-11-11 | $21.32 | $21.32 | $21.32 | $21.32 | $20.59 | 0 |
| 2019-11-08 | $21.32 | $21.32 | $21.32 | $21.32 | $20.59 | 100 |
| 2019-11-07 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 500 |
| 2019-11-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 201 |
| 2019-11-05 | $21.27 | $21.27 | $21.27 | $21.27 | $20.54 | 0 |
| 2019-11-04 | $21.27 | $21.27 | $21.27 | $21.27 | $20.54 | 0 |
| 2019-11-01 | $21.27 | $21.27 | $21.27 | $21.27 | $20.54 | 100 |
| 2019-10-31 | $21.25 | $21.25 | $21.25 | $21.25 | $20.52 | 0 |
| 2019-10-30 | $21.25 | $21.25 | $21.25 | $21.25 | $20.52 | 950 |
| 2019-10-29 | $21.25 | $21.25 | $21.25 | $21.25 | $20.52 | 450 |
| 2019-10-28 | $20.25 | $21.25 | $20.25 | $21.25 | $20.52 | 967 |
| 2019-10-25 | $20.10 | $20.20 | $20.10 | $20.20 | $19.51 | 200 |
| 2019-10-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.32 | 0 |
| 2019-10-23 | $19.80 | $20.00 | $19.80 | $20.00 | $19.32 | 5,733 |
| 2019-10-22 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 0 |
| 2019-10-21 | $19.20 | $19.60 | $19.20 | $19.60 | $18.93 | 1,300 |
| 2019-10-18 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 100 |
| 2019-10-17 | $19.15 | $19.15 | $19.15 | $19.15 | $18.49 | 0 |
| 2019-10-16 | $19.10 | $19.15 | $19.10 | $19.15 | $18.49 | 16,113 |
| 2019-10-15 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 0 |
| 2019-10-14 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 0 |
| 2019-10-11 | $19.16 | $19.16 | $19.10 | $19.10 | $18.45 | 10,966 |
| 2019-10-10 | $19.16 | $19.16 | $19.16 | $19.16 | $18.50 | 0 |
| 2019-10-09 | $19.16 | $19.16 | $19.16 | $19.16 | $18.50 | 0 |
| 2019-10-08 | $19.16 | $19.16 | $19.16 | $19.16 | $18.50 | 0 |
| 2019-10-07 | $19.16 | $19.16 | $19.16 | $19.16 | $18.50 | 200 |
| 2019-10-04 | $19.22 | $19.22 | $19.22 | $19.22 | $18.56 | 0 |
| 2019-10-03 | $19.22 | $19.22 | $19.22 | $19.22 | $18.56 | 0 |
| 2019-10-02 | $19.22 | $19.22 | $19.22 | $19.22 | $18.56 | 0 |
| 2019-10-01 | $19.22 | $19.22 | $19.22 | $19.22 | $18.56 | 6,150 |
| 2019-09-30 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 0 |
| 2019-09-27 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 9,400 |
| 2019-09-26 | $19.08 | $19.08 | $19.08 | $19.08 | $18.43 | 0 |
| 2019-09-25 | $19.08 | $19.08 | $19.08 | $19.08 | $18.43 | 0 |
| 2019-09-24 | $19.08 | $19.08 | $19.08 | $19.08 | $18.43 | 0 |
| 2019-09-23 | $19.08 | $19.08 | $19.08 | $19.08 | $18.43 | 10,000 |
| 2019-09-20 | $19.12 | $19.12 | $19.12 | $19.12 | $18.47 | 45 |
| 2019-09-19 | $19.12 | $19.12 | $19.12 | $19.12 | $18.47 | 0 |
| 2019-09-18 | $19.12 | $19.12 | $19.12 | $19.12 | $18.47 | 400 |
| 2019-09-17 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 100 |
| 2019-09-16 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 0 |
| 2019-09-13 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 100 |
| 2019-09-12 | $19.03 | $19.03 | $19.03 | $19.03 | $18.38 | 0 |
| 2019-09-11 | $19.03 | $19.03 | $19.03 | $19.03 | $18.38 | 0 |
| 2019-09-10 | $19.10 | $19.10 | $19.03 | $19.03 | $18.38 | 7,638 |
| 2019-09-09 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 0 |
| 2019-09-06 | $19.05 | $19.10 | $19.05 | $19.10 | $18.45 | 26,421 |
| 2019-09-05 | $19.05 | $19.05 | $19.05 | $19.05 | $18.40 | 3,018 |
| 2019-09-04 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 0 |
| 2019-09-03 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 0 |
| 2019-08-30 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 0 |
| 2019-08-29 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 200 |
| 2019-08-28 | $19.06 | $19.06 | $19.06 | $19.06 | $18.41 | 0 |
| 2019-08-27 | $19.06 | $19.06 | $19.06 | $19.06 | $18.41 | 0 |
| 2019-08-26 | $19.06 | $19.06 | $19.06 | $19.06 | $18.41 | 0 |
| 2019-08-23 | $19.06 | $19.06 | $19.06 | $19.06 | $18.41 | 0 |
| 2019-08-22 | $19.02 | $19.06 | $19.02 | $19.06 | $18.41 | 19,125 |
| 2019-08-21 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 200 |
| 2019-08-20 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 0 |
| 2019-08-19 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 100 |
| 2019-08-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 100 |
| 2019-08-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 100 |
| 2019-08-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 100 |
| 2019-08-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 100 |
| 2019-08-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 100 |
| 2019-08-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-08-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 100 |
| 2019-08-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 100 |
| 2019-08-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 100 |
| 2019-08-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 100 |
| 2019-08-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 100 |
| 2019-07-31 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 100 |
| 2019-07-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 100 |
| 2019-07-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 5,100 |
| 2019-07-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 2,625 |
| 2019-07-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 1,500 |
| 2019-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-07-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 5,000 |
| 2019-07-01 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 0 |
| 2019-06-28 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 125 |
| 2019-06-27 | $18.95 | $18.95 | $18.95 | $18.95 | $18.30 | 100 |
| 2019-06-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.25 | 244 |
| 2019-06-25 | $19.01 | $19.01 | $19.01 | $19.01 | $18.36 | 0 |
| 2019-06-24 | $19.01 | $19.01 | $19.01 | $19.01 | $18.36 | 0 |
| 2019-06-21 | $19.01 | $19.01 | $19.01 | $19.01 | $18.36 | 0 |
| 2019-06-18 | $19.01 | $19.01 | $19.01 | $19.01 | $18.36 | 0 |
| 2019-06-17 | $19.01 | $19.01 | $19.01 | $19.01 | $18.36 | 3,600 |
| 2019-06-14 | $19.20 | $19.20 | $19.00 | $19.00 | $18.35 | 9,364 |
| 2019-06-13 | $19.15 | $19.16 | $19.10 | $19.16 | $18.50 | 2,610 |
| 2019-06-12 | $19.00 | $19.10 | $19.00 | $19.10 | $18.45 | 1,000 |
| 2019-06-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 25,251 |
| 2019-06-06 | $18.82 | $18.82 | $18.82 | $18.82 | $18.18 | 0 |
| 2019-06-05 | $18.82 | $18.82 | $18.82 | $18.82 | $18.18 | 0 |
| 2019-06-04 | $18.90 | $18.90 | $18.82 | $18.82 | $18.18 | 200 |
| 2019-06-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.25 | 200 |
| 2019-05-31 | $18.80 | $18.80 | $18.80 | $18.80 | $18.16 | 0 |
| 2019-05-30 | $18.80 | $18.80 | $18.80 | $18.80 | $18.16 | 0 |
| 2019-05-29 | $18.80 | $18.80 | $18.80 | $18.80 | $18.16 | 0 |
| 2019-05-28 | $18.80 | $18.80 | $18.80 | $18.80 | $18.16 | 3,000 |
| 2019-05-24 | $18.80 | $18.80 | $18.80 | $18.80 | $18.16 | 100 |
| 2019-05-23 | $19.25 | $19.30 | $19.25 | $19.25 | $18.59 | 2,176 |
| 2019-05-22 | $18.90 | $19.00 | $18.90 | $19.00 | $18.35 | 500 |
| 2019-05-21 | $18.85 | $18.85 | $18.85 | $18.85 | $18.21 | 0 |
| 2019-05-20 | $18.85 | $18.85 | $18.85 | $18.85 | $18.21 | 0 |
| 2019-05-17 | $18.85 | $18.85 | $18.85 | $18.85 | $18.21 | 0 |
| 2019-05-16 | $18.85 | $18.85 | $18.85 | $18.85 | $18.21 | 175 |
| 2019-05-15 | $18.85 | $18.85 | $18.85 | $18.85 | $18.21 | 0 |
| 2019-05-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.21 | 0 |
| 2019-05-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.21 | 0 |
| 2019-05-10 | $18.85 | $18.85 | $18.85 | $18.85 | $18.21 | 0 |
| 2019-05-09 | $18.85 | $18.85 | $18.85 | $18.85 | $18.21 | 0 |
| 2019-05-08 | $18.81 | $18.85 | $18.81 | $18.85 | $18.21 | 200 |
| 2019-05-07 | $18.76 | $18.76 | $18.76 | $18.76 | $18.12 | 0 |
| 2019-05-06 | $18.76 | $18.76 | $18.76 | $18.76 | $18.12 | 0 |
| 2019-05-03 | $18.76 | $18.76 | $18.76 | $18.76 | $18.12 | 0 |
| 2019-05-02 | $18.76 | $18.76 | $18.76 | $18.76 | $18.12 | 0 |
| 2019-05-01 | $18.76 | $18.76 | $18.76 | $18.76 | $18.12 | 0 |
| 2019-04-30 | $18.76 | $18.76 | $18.76 | $18.76 | $18.12 | 0 |
| 2019-04-29 | $18.76 | $18.76 | $18.76 | $18.76 | $18.12 | 0 |
| 2019-04-25 | $18.76 | $18.76 | $18.76 | $18.76 | $18.12 | 0 |
| 2019-04-24 | $18.76 | $18.76 | $18.76 | $18.76 | $18.12 | 8 |
| 2019-04-23 | $18.76 | $18.76 | $18.76 | $18.76 | $18.12 | 0 |
| 2019-04-22 | $18.76 | $18.76 | $18.76 | $18.76 | $18.12 | 2,500 |
| 2019-04-18 | $18.85 | $18.90 | $18.85 | $18.90 | $18.25 | 491 |
| 2019-04-17 | $18.55 | $18.55 | $18.55 | $18.55 | $17.92 | 100 |
| 2019-04-15 | $18.35 | $18.35 | $18.35 | $18.35 | $17.72 | 0 |
| 2019-04-12 | $18.90 | $18.90 | $18.35 | $18.35 | $17.72 | 106,000 |
| 2019-04-11 | $18.76 | $18.90 | $18.76 | $18.90 | $18.25 | 50,200 |
| 2019-04-10 | $18.82 | $18.82 | $18.75 | $18.75 | $18.11 | 1,000 |
| 2019-04-09 | $18.80 | $18.80 | $18.80 | $18.80 | $18.16 | 0 |
| 2019-04-08 | $18.84 | $18.84 | $18.80 | $18.80 | $18.16 | 57,410 |
| 2019-04-05 | $18.86 | $18.86 | $18.86 | $18.86 | $18.21 | 0 |
| 2019-04-04 | $18.86 | $18.86 | $18.86 | $18.86 | $18.21 | 0 |
| 2019-04-03 | $18.86 | $18.86 | $18.86 | $18.86 | $18.21 | 0 |
| 2019-04-02 | $18.86 | $18.86 | $18.86 | $18.86 | $18.21 | 59,574 |
| 2019-04-01 | $18.82 | $19.00 | $18.82 | $19.00 | $18.35 | 2,944 |
| 2019-03-29 | $18.77 | $18.77 | $18.77 | $18.77 | $18.13 | 0 |
| 2019-03-28 | $18.77 | $18.77 | $18.77 | $18.77 | $18.13 | 100 |
| 2019-03-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-03-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 56,103 |
| 2019-03-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-03-22 | $19.15 | $19.15 | $19.00 | $19.00 | $18.35 | 4,550 |
| 2019-03-21 | $19.12 | $19.12 | $19.12 | $19.12 | $18.47 | 0 |
| 2019-03-20 | $19.12 | $19.12 | $19.12 | $19.12 | $18.47 | 0 |
| 2019-03-18 | $19.12 | $19.12 | $19.12 | $19.12 | $18.47 | 0 |
| 2019-03-15 | $19.15 | $19.15 | $19.10 | $19.12 | $18.47 | 28,020 |
| 2019-03-14 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 1,700 |
| 2019-03-13 | $19.20 | $19.21 | $19.20 | $19.21 | $18.55 | 1,200 |
| 2019-03-12 | $19.05 | $19.05 | $19.05 | $19.05 | $18.40 | 0 |
| 2019-03-11 | $19.05 | $19.05 | $19.05 | $19.05 | $18.40 | 0 |
| 2019-03-08 | $19.05 | $19.05 | $19.05 | $19.05 | $18.40 | 0 |
| 2019-03-07 | $19.05 | $19.05 | $19.05 | $19.05 | $18.40 | 0 |
| 2019-03-06 | $19.05 | $19.05 | $19.05 | $19.05 | $18.40 | 400 |
| 2019-03-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-03-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-03-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-02-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-02-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-02-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-02-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 11,200 |
| 2019-02-22 | $18.92 | $19.00 | $18.92 | $18.92 | $18.27 | 9,592 |
| 2019-02-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-02-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-02-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-02-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 11,400 |
| 2019-02-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-02-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 3 |
| 2019-02-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 7,600 |
| 2019-02-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-02-06 | $18.95 | $19.00 | $18.95 | $19.00 | $18.35 | 4,900 |
| 2019-02-05 | $18.82 | $18.82 | $18.75 | $18.79 | $18.15 | 20,000 |
| 2019-02-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2019-02-01 | $18.95 | $19.00 | $18.95 | $19.00 | $18.35 | 9,600 |
| 2019-01-31 | $18.90 | $18.95 | $18.90 | $18.90 | $18.25 | 5,150 |
| 2019-01-30 | $18.50 | $18.50 | $18.50 | $18.50 | $17.87 | 0 |
| 2019-01-29 | $18.50 | $18.50 | $18.50 | $18.50 | $17.87 | 500 |
| 2019-01-28 | $18.25 | $18.25 | $18.25 | $18.25 | $17.63 | 0 |
| 2019-01-25 | $18.50 | $18.50 | $18.25 | $18.25 | $17.63 | 4,464 |
| 2019-01-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.38 | 0 |
| 2019-01-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.38 | 0 |
| 2019-01-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.38 | 500 |
| 2019-01-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.38 | 16,550 |
| 2019-01-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.14 | 0 |
| 2019-01-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.14 | 0 |
| 2019-01-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.14 | 0 |
| 2019-01-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.14 | 30 |
| 2019-01-10 | $18.00 | $18.00 | $17.75 | $17.75 | $17.14 | 2,055 |
| 2019-01-09 | $17.40 | $17.40 | $17.40 | $17.40 | $16.80 | 0 |
| 2019-01-08 | $17.50 | $17.50 | $17.40 | $17.40 | $16.80 | 6,803 |
| 2019-01-07 | $17.63 | $17.63 | $17.63 | $17.63 | $17.02 | 100,000 |
| 2019-01-04 | $17.50 | $17.50 | $17.50 | $17.50 | $16.90 | 0 |
| 2019-01-03 | $17.50 | $17.50 | $17.50 | $17.50 | $16.90 | 2,800 |
| 2019-01-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.90 | 1,000 |
| 2018-12-31 | $17.82 | $17.82 | $17.72 | $17.72 | $17.11 | 1,300 |
| 2018-12-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.38 | 0 |
| 2018-12-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.38 | 100 |
| 2018-12-24 | $18.10 | $18.50 | $18.10 | $18.50 | $17.87 | 5,949 |
| 2018-12-21 | $18.10 | $18.25 | $18.10 | $18.10 | $17.48 | 635 |
| 2018-12-20 | $18.52 | $18.52 | $18.52 | $18.52 | $17.89 | 100 |
| 2018-12-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 250 |
| 2018-12-14 | $19.42 | $19.42 | $19.21 | $19.21 | $18.55 | 400 |
| 2018-12-13 | $19.46 | $19.51 | $19.42 | $19.42 | $18.76 | 2,435 |
| 2018-12-12 | $19.58 | $19.58 | $19.52 | $19.52 | $18.85 | 2,000 |
| 2018-12-11 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 500 |
| 2018-12-10 | $19.48 | $19.48 | $19.46 | $19.46 | $18.79 | 500 |
| 2018-12-07 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 250 |
| 2018-12-04 | $19.56 | $19.56 | $19.47 | $19.51 | $18.84 | 1,700 |
| 2018-12-03 | $19.56 | $19.56 | $19.56 | $19.56 | $18.89 | 3,000 |
| 2018-11-30 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 968 |
| 2018-11-29 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 0 |
| 2018-11-28 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 59 |
| 2018-11-27 | $19.63 | $19.63 | $19.60 | $19.60 | $18.93 | 1,173 |
| 2018-11-26 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 100 |
| 2018-11-23 | $19.55 | $19.55 | $19.55 | $19.55 | $18.88 | 100 |
| 2018-11-21 | $19.52 | $19.55 | $19.51 | $19.55 | $18.88 | 11,790 |
| 2018-11-20 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 100 |
| 2018-11-19 | $19.52 | $19.55 | $19.52 | $19.55 | $18.88 | 47,472 |
| 2018-11-16 | $19.55 | $19.55 | $19.55 | $19.55 | $18.88 | 100 |
| 2018-11-15 | $19.55 | $19.55 | $19.55 | $19.55 | $18.88 | 0 |
| 2018-11-14 | $19.55 | $19.55 | $19.55 | $19.55 | $18.88 | 0 |
| 2018-11-13 | $19.61 | $19.61 | $19.55 | $19.55 | $18.88 | 9,030 |
| 2018-11-12 | $19.60 | $19.65 | $19.56 | $19.65 | $18.98 | 13,050 |
| 2018-11-09 | $19.65 | $19.65 | $19.62 | $19.62 | $18.95 | 3,620 |
| 2018-11-08 | $19.65 | $19.65 | $19.65 | $19.65 | $18.98 | 1,000 |
| 2018-11-07 | $19.62 | $19.65 | $19.62 | $19.65 | $18.98 | 11,545 |
| 2018-11-06 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 0 |
| 2018-11-05 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 0 |
| 2018-11-02 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 0 |
| 2018-11-01 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 0 |
| 2018-10-31 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 129 |
| 2018-10-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.07 | 0 |
| 2018-10-29 | $20.00 | $20.00 | $19.75 | $19.75 | $19.07 | 49,495 |
| 2018-10-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.22 | 0 |
| 2018-10-25 | $20.25 | $20.25 | $19.90 | $19.90 | $19.22 | 1,100 |
| 2018-10-24 | $20.30 | $20.30 | $20.25 | $20.25 | $19.56 | 1,000 |
| 2018-10-23 | $20.30 | $20.30 | $20.30 | $20.30 | $19.61 | 0 |
| 2018-10-22 | $20.30 | $20.35 | $20.30 | $20.30 | $19.61 | 2,537 |
| 2018-10-19 | $20.35 | $20.35 | $20.35 | $20.35 | $19.65 | 0 |
| 2018-10-18 | $20.35 | $20.35 | $20.35 | $20.35 | $19.65 | 0 |
| 2018-10-17 | $20.35 | $20.35 | $20.35 | $20.35 | $19.65 | 3,100 |
| 2018-10-16 | $20.50 | $20.50 | $20.50 | $20.50 | $19.80 | 100 |
| 2018-10-15 | $20.50 | $20.50 | $20.50 | $20.50 | $19.80 | 700 |
| 2018-10-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.04 | 3,720 |
| 2018-10-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.28 | 0 |
| 2018-10-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.28 | 500 |
| 2018-10-09 | $21.30 | $21.30 | $21.30 | $21.30 | $20.57 | 100 |
| 2018-10-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.28 | 0 |
| 2018-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.28 | 2,350 |
| 2018-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.28 | 2,500 |
| 2018-10-03 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 0 |
| 2018-10-02 | $21.50 | $21.50 | $21.50 | $21.50 | $20.76 | 1,000 |
| 2018-10-01 | $21.00 | $21.50 | $21.00 | $21.49 | $20.75 | 25,400 |
| 2018-09-28 | $21.45 | $21.45 | $21.45 | $21.45 | $20.72 | 0 |
| 2018-09-27 | $21.45 | $21.45 | $21.45 | $21.45 | $20.72 | 0 |
| 2018-09-26 | $21.45 | $21.45 | $21.45 | $21.45 | $20.72 | 0 |
| 2018-09-25 | $20.70 | $21.45 | $20.70 | $21.45 | $20.72 | 2,500 |
| 2018-09-24 | $20.55 | $20.55 | $20.55 | $20.55 | $19.85 | 1,000 |
| 2018-09-21 | $20.70 | $20.70 | $20.70 | $20.70 | $19.99 | 0 |
| 2018-09-20 | $20.70 | $20.70 | $20.70 | $20.70 | $19.99 | 0 |
| 2018-09-19 | $20.50 | $20.70 | $20.50 | $20.70 | $19.99 | 10,100 |
| 2018-09-18 | $20.49 | $20.49 | $20.49 | $20.49 | $19.79 | 0 |
| 2018-09-17 | $20.49 | $20.49 | $20.49 | $20.49 | $19.79 | 0 |
| 2018-09-14 | $20.50 | $20.50 | $20.49 | $20.49 | $19.79 | 1,100 |
| 2018-09-13 | $20.45 | $20.45 | $20.45 | $20.45 | $19.75 | 0 |
| 2018-09-12 | $20.45 | $20.45 | $20.45 | $20.45 | $19.75 | 0 |
| 2018-09-11 | $20.32 | $20.45 | $20.32 | $20.45 | $19.75 | 800 |
| 2018-09-10 | $20.30 | $20.30 | $20.30 | $20.30 | $19.61 | 0 |
| 2018-09-07 | $20.25 | $20.30 | $20.25 | $20.30 | $19.61 | 700 |
| 2018-09-06 | $20.30 | $20.30 | $20.25 | $20.25 | $19.56 | 2,000 |
| 2018-09-05 | $20.25 | $20.25 | $20.00 | $20.25 | $19.56 | 30,100 |
| 2018-09-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.32 | 1,200 |
| 2018-08-31 | $19.95 | $19.95 | $19.95 | $19.95 | $19.27 | 2,500 |
| 2018-08-30 | $19.95 | $19.95 | $19.95 | $19.95 | $19.27 | 0 |
| 2018-08-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.27 | 0 |
| 2018-08-28 | $19.92 | $19.95 | $19.85 | $19.95 | $19.27 | 4,300 |
| 2018-08-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.17 | 0 |
| 2018-08-24 | $19.85 | $19.85 | $19.85 | $19.85 | $19.17 | 0 |
| 2018-08-23 | $19.85 | $19.85 | $19.85 | $19.85 | $19.17 | 0 |
| 2018-08-22 | $19.85 | $19.85 | $19.85 | $19.85 | $19.17 | 3,000 |
| 2018-08-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.12 | 0 |
| 2018-08-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.12 | 2,100 |
| 2018-08-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.12 | 0 |
| 2018-08-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.12 | 0 |
| 2018-08-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.12 | 4,400 |
| 2018-08-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.12 | 0 |
| 2018-08-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.12 | 2,500 |
| 2018-08-10 | $19.70 | $19.85 | $19.70 | $19.85 | $19.17 | 700 |
| 2018-08-09 | $19.62 | $19.62 | $19.62 | $19.62 | $18.95 | 200 |
| 2018-08-08 | $19.62 | $19.62 | $19.60 | $19.62 | $18.95 | 3,900 |
| 2018-08-07 | $19.62 | $19.62 | $19.62 | $19.62 | $18.95 | 125 |
| 2018-08-06 | $19.61 | $19.62 | $19.58 | $19.62 | $18.95 | 11,763 |
| 2018-08-03 | $19.60 | $19.61 | $19.60 | $19.61 | $18.94 | 5,900 |
| 2018-08-02 | $19.60 | $19.60 | $19.60 | $19.60 | $18.93 | 10,400 |
| 2018-08-01 | $19.57 | $19.57 | $19.57 | $19.57 | $18.90 | 0 |
| 2018-07-31 | $19.57 | $19.57 | $19.57 | $19.57 | $18.90 | 0 |
| 2018-07-30 | $19.57 | $19.57 | $19.57 | $19.57 | $18.90 | 500 |
| 2018-07-27 | $19.55 | $19.55 | $19.55 | $19.55 | $18.88 | 0 |
| 2018-07-26 | $19.55 | $19.55 | $19.55 | $19.55 | $18.88 | 300 |
| 2018-07-25 | $19.55 | $19.55 | $19.55 | $19.55 | $18.88 | 100 |
| 2018-07-24 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 120 |
| 2018-07-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.83 | 0 |
| 2018-07-20 | $19.50 | $19.50 | $19.50 | $19.50 | $18.83 | 0 |
| 2018-07-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.83 | 0 |
| 2018-07-18 | $19.50 | $19.50 | $19.50 | $19.50 | $18.83 | 0 |
| 2018-07-17 | $19.50 | $19.50 | $19.50 | $19.50 | $18.83 | 0 |
| 2018-07-16 | $19.45 | $19.50 | $19.45 | $19.50 | $18.83 | 10,537 |
| 2018-07-13 | $19.40 | $19.40 | $19.40 | $19.40 | $18.74 | 0 |
| 2018-07-12 | $19.40 | $19.40 | $19.40 | $19.40 | $18.74 | 0 |
| 2018-07-11 | $19.40 | $19.40 | $19.40 | $19.40 | $18.74 | 0 |
| 2018-07-10 | $19.40 | $19.40 | $19.40 | $19.40 | $18.74 | 0 |
| 2018-07-09 | $19.40 | $19.40 | $19.40 | $19.40 | $18.74 | 5,200 |
| 2018-07-06 | $19.36 | $19.40 | $19.36 | $19.40 | $18.74 | 600 |
| 2018-07-05 | $19.36 | $19.36 | $19.36 | $19.36 | $18.70 | 10 |
| 2018-07-03 | $19.36 | $19.36 | $19.36 | $19.36 | $18.70 | 0 |
| 2018-07-02 | $19.35 | $19.36 | $19.35 | $19.36 | $18.70 | 947 |
| 2018-06-29 | $19.35 | $19.35 | $19.35 | $19.35 | $18.69 | 0 |
| 2018-06-28 | $19.35 | $19.35 | $19.35 | $19.35 | $18.69 | 0 |
| 2018-06-27 | $19.35 | $19.35 | $19.35 | $19.35 | $18.69 | 0 |
| 2018-06-26 | $19.35 | $19.35 | $19.35 | $19.35 | $18.69 | 5,000 |
| 2018-06-25 | $19.31 | $19.31 | $19.30 | $19.30 | $18.64 | 9,700 |
| 2018-06-22 | $19.31 | $19.31 | $19.31 | $19.31 | $18.65 | 0 |
| 2018-06-21 | $19.31 | $19.31 | $19.31 | $19.31 | $18.65 | 0 |
| 2018-06-20 | $19.31 | $19.31 | $19.31 | $19.31 | $18.65 | 0 |
| 2018-06-19 | $19.31 | $19.31 | $19.31 | $19.31 | $18.65 | 100 |
| 2018-06-18 | $19.31 | $19.31 | $19.31 | $19.31 | $18.65 | 0 |
| 2018-06-15 | $19.31 | $19.31 | $19.31 | $19.31 | $18.65 | 0 |
| 2018-06-14 | $19.31 | $19.31 | $19.31 | $19.31 | $18.65 | 0 |
| 2018-06-13 | $19.31 | $19.31 | $19.31 | $19.31 | $18.65 | 3,000 |
| 2018-06-12 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 800 |
| 2018-06-11 | $19.25 | $19.30 | $19.25 | $19.30 | $18.64 | 10,900 |
| 2018-06-08 | $19.30 | $19.31 | $19.05 | $19.31 | $18.65 | 16,169 |
| 2018-06-07 | $19.27 | $19.27 | $19.27 | $19.27 | $18.61 | 0 |
| 2018-06-06 | $19.31 | $19.32 | $19.26 | $19.27 | $18.61 | 279,166 |
| 2018-06-05 | $19.28 | $19.28 | $19.28 | $19.28 | $18.62 | 0 |
| 2018-06-04 | $19.25 | $19.28 | $19.25 | $19.28 | $18.62 | 600 |
| 2018-06-01 | $19.29 | $19.29 | $19.29 | $19.29 | $18.63 | 0 |
| 2018-05-31 | $19.29 | $19.29 | $19.29 | $19.29 | $18.63 | 0 |
| 2018-05-30 | $19.29 | $19.29 | $19.29 | $19.29 | $18.63 | 5,025 |
| 2018-05-29 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 0 |
| 2018-05-25 | $19.20 | $19.25 | $19.20 | $19.25 | $18.59 | 1,300 |
| 2018-05-24 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 0 |
| 2018-05-23 | $19.20 | $19.25 | $19.20 | $19.20 | $18.54 | 1,200 |
| 2018-05-22 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 0 |
| 2018-05-21 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 500 |
| 2018-05-18 | $19.18 | $19.18 | $19.18 | $19.18 | $18.52 | 0 |
| 2018-05-17 | $19.18 | $19.18 | $19.18 | $19.18 | $18.52 | 0 |
| 2018-05-16 | $19.18 | $19.18 | $19.18 | $19.18 | $18.52 | 0 |
| 2018-05-15 | $19.18 | $19.18 | $19.18 | $19.18 | $18.52 | 0 |
| 2018-05-14 | $19.18 | $19.18 | $19.18 | $19.18 | $18.52 | 100 |
| 2018-05-11 | $19.15 | $19.20 | $19.15 | $19.15 | $18.49 | 6,500 |
| 2018-05-10 | $19.15 | $19.15 | $19.15 | $19.15 | $18.49 | 0 |
| 2018-05-09 | $19.12 | $19.15 | $19.12 | $19.15 | $18.49 | 16,160 |
| 2018-05-08 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 6,667 |
| 2018-05-07 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 500 |
| 2018-05-04 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 100 |
| 2018-05-03 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 6,090 |
| 2018-05-02 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 0 |
| 2018-05-01 | $19.25 | $19.25 | $19.20 | $19.20 | $18.54 | 10,235 |
| 2018-04-30 | $19.45 | $19.45 | $19.45 | $19.45 | $18.78 | 300 |
| 2018-04-27 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 1,600 |
| 2018-04-26 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 0 |
| 2018-04-25 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 1,500 |
| 2018-04-24 | $19.20 | $19.25 | $19.20 | $19.25 | $18.59 | 2,670 |
| 2018-04-23 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 5,200 |
| 2018-04-20 | $19.10 | $19.10 | $19.10 | $19.10 | $18.45 | 10,200 |
| 2018-04-19 | $19.06 | $19.06 | $19.06 | $19.06 | $18.41 | 1,334 |
| 2018-04-18 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 0 |
| 2018-04-17 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 0 |
| 2018-04-16 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 0 |
| 2018-04-13 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 0 |
| 2018-04-12 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 0 |
| 2018-04-11 | $19.25 | $19.25 | $19.25 | $19.25 | $18.59 | 0 |
| 2018-04-10 | $19.15 | $19.25 | $19.15 | $19.25 | $18.59 | 2,100 |
| 2018-04-09 | $19.15 | $19.15 | $19.15 | $19.15 | $18.49 | 0 |
| 2018-04-06 | $19.15 | $19.15 | $19.15 | $19.15 | $18.49 | 0 |
| 2018-04-05 | $19.15 | $19.15 | $19.15 | $19.15 | $18.49 | 0 |
| 2018-04-04 | $19.15 | $19.15 | $19.15 | $19.15 | $18.49 | 0 |
| 2018-04-03 | $19.15 | $19.15 | $19.15 | $19.15 | $18.49 | 0 |
| 2018-04-02 | $19.15 | $19.15 | $19.15 | $19.15 | $18.49 | 0 |
| 2018-03-29 | $19.15 | $19.15 | $19.15 | $19.15 | $18.49 | 0 |
| 2018-03-28 | $19.05 | $19.15 | $19.05 | $19.15 | $18.49 | 1,234 |
| 2018-03-27 | $18.92 | $18.93 | $18.92 | $18.92 | $18.27 | 1,234 |
| 2018-03-26 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 5 |
| 2018-03-23 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 0 |
| 2018-03-22 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 200 |
| 2018-03-21 | $18.92 | $18.92 | $18.92 | $18.92 | $18.27 | 0 |
| 2018-03-20 | $18.92 | $18.92 | $18.92 | $18.92 | $18.27 | 900 |
| 2018-03-19 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 140 |
| 2018-03-16 | $19.20 | $19.20 | $19.20 | $19.20 | $18.54 | 0 |
| 2018-03-15 | $19.10 | $19.20 | $19.10 | $19.20 | $18.54 | 300 |
| 2018-03-14 | $18.90 | $19.00 | $18.90 | $19.00 | $18.35 | 700 |
| 2018-03-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.21 | 0 |
| 2018-03-12 | $18.70 | $18.85 | $18.70 | $18.85 | $18.21 | 2,100 |
| 2018-03-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.06 | 1,000 |
| 2018-03-08 | $18.55 | $18.55 | $18.55 | $18.55 | $17.92 | 0 |
| 2018-03-07 | $18.55 | $18.55 | $18.55 | $18.55 | $17.92 | 0 |
| 2018-03-06 | $18.55 | $18.55 | $18.55 | $18.55 | $17.92 | 0 |
| 2018-03-05 | $18.55 | $18.55 | $18.55 | $18.55 | $17.92 | 0 |
| 2018-03-02 | $18.55 | $18.55 | $18.55 | $18.55 | $17.92 | 2,000 |
| 2018-03-01 | $18.55 | $18.55 | $18.55 | $18.55 | $17.92 | 0 |
| 2018-02-28 | $18.55 | $18.55 | $18.55 | $18.55 | $17.92 | 2,000 |
| 2018-02-27 | $18.55 | $18.55 | $18.55 | $18.55 | $17.92 | 3,061 |
| 2018-02-26 | $18.55 | $18.55 | $18.55 | $18.55 | $17.92 | 0 |
| 2018-02-23 | $18.55 | $18.55 | $18.55 | $18.55 | $17.92 | 0 |
| 2018-02-22 | $18.55 | $18.55 | $18.55 | $18.55 | $17.92 | 0 |
| 2018-02-21 | $18.50 | $18.55 | $18.50 | $18.55 | $17.92 | 250 |
| 2018-02-20 | $18.45 | $18.45 | $18.45 | $18.45 | $17.82 | 200 |
| 2018-02-16 | $18.25 | $18.25 | $18.25 | $18.25 | $17.63 | 0 |
| 2018-02-15 | $18.25 | $18.25 | $18.25 | $18.25 | $17.63 | 0 |
| 2018-02-14 | $18.25 | $18.25 | $18.25 | $18.25 | $17.63 | 0 |
| 2018-02-13 | $18.25 | $18.25 | $18.25 | $18.25 | $17.63 | 400 |
| 2018-02-12 | $18.10 | $18.10 | $18.10 | $18.10 | $17.48 | 0 |
| 2018-02-09 | $18.10 | $18.10 | $18.10 | $18.10 | $17.48 | 6,050 |
| 2018-02-08 | $18.10 | $18.10 | $18.10 | $18.10 | $17.48 | 0 |
| 2018-02-07 | $18.10 | $18.10 | $18.10 | $18.10 | $17.48 | 0 |
| 2018-02-06 | $18.20 | $18.20 | $18.10 | $18.10 | $17.48 | 500 |
| 2018-02-05 | $18.35 | $18.35 | $18.35 | $18.35 | $17.72 | 0 |
| 2018-02-02 | $18.35 | $18.35 | $18.35 | $18.35 | $17.72 | 0 |
| 2018-02-01 | $18.35 | $18.35 | $18.35 | $18.35 | $17.72 | 100 |
| 2018-01-31 | $18.05 | $18.05 | $18.05 | $18.05 | $17.43 | 0 |
| 2018-01-30 | $18.05 | $18.05 | $18.05 | $18.05 | $17.43 | 0 |
| 2018-01-29 | $18.05 | $18.05 | $18.05 | $18.05 | $17.43 | 0 |
| 2018-01-26 | $18.50 | $18.50 | $18.05 | $18.05 | $17.43 | 2,000 |
| 2018-01-25 | $18.25 | $18.50 | $18.25 | $18.50 | $17.87 | 7,565 |
| 2018-01-24 | $18.25 | $18.25 | $18.25 | $18.25 | $17.63 | 1,850 |
| 2018-01-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.38 | 0 |
| 2018-01-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.38 | 0 |
| 2018-01-19 | $17.70 | $18.00 | $17.70 | $18.00 | $17.38 | 836 |
| 2018-01-18 | $17.79 | $17.79 | $17.79 | $17.79 | $17.18 | 200 |
| 2018-01-17 | $17.70 | $17.70 | $17.70 | $17.70 | $17.09 | 0 |
| 2018-01-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.09 | 0 |
| 2018-01-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.09 | 400 |
| 2018-01-11 | $17.70 | $17.70 | $17.70 | $17.70 | $17.09 | 0 |
| 2018-01-10 | $17.70 | $17.70 | $17.70 | $17.70 | $17.09 | 1,500 |
| 2018-01-09 | $17.69 | $17.70 | $17.69 | $17.70 | $17.09 | 378 |
| 2018-01-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.09 | 0 |
| 2018-01-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.09 | 0 |
| 2018-01-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.09 | 100 |
| 2018-01-03 | $17.65 | $17.65 | $17.65 | $17.65 | $17.05 | 0 |
| 2018-01-02 | $17.65 | $17.65 | $17.55 | $17.65 | $17.05 | 10,300 |
| 2017-12-29 | $17.50 | $17.50 | $17.50 | $17.50 | $16.90 | 0 |
| 2017-12-28 | $17.50 | $17.50 | $17.50 | $17.50 | $16.90 | 0 |
| 2017-12-27 | $17.50 | $17.50 | $17.50 | $17.50 | $16.90 | 0 |
| 2017-12-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.90 | 0 |
| 2017-12-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.90 | 0 |
| 2017-12-21 | $17.50 | $17.50 | $17.50 | $17.50 | $16.90 | 100 |
| 2017-12-20 | $17.24 | $17.24 | $17.24 | $17.24 | $16.65 | 0 |
| 2017-12-19 | $17.24 | $17.24 | $17.24 | $17.24 | $16.65 | 0 |
| 2017-12-18 | $17.24 | $17.24 | $17.24 | $17.24 | $16.65 | 200 |
| 2017-12-15 | $17.24 | $17.24 | $17.24 | $17.24 | $16.65 | 200 |
| 2017-12-14 | $17.24 | $17.24 | $17.24 | $17.24 | $16.65 | 2,000 |
| 2017-12-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.42 | 0 |
| 2017-12-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.42 | 5,000 |
| 2017-12-11 | $16.89 | $16.90 | $16.89 | $16.90 | $16.32 | 200 |
| 2017-12-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.23 | 0 |
| 2017-12-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.23 | 6,478 |
| 2017-12-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.42 | 0 |
| 2017-12-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.42 | 0 |
| 2017-12-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.42 | 0 |
| 2017-12-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.42 | 1,800 |
| 2017-11-30 | $17.50 | $17.65 | $17.50 | $17.65 | $17.05 | 10,524 |
| 2017-11-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.42 | 100 |
| 2017-11-28 | $16.30 | $16.30 | $16.30 | $16.30 | $15.74 | 0 |
| 2017-11-27 | $16.30 | $16.30 | $16.30 | $16.30 | $15.74 | 0 |
| 2017-11-24 | $16.30 | $16.30 | $16.30 | $16.30 | $15.74 | 5,000 |
| 2017-11-22 | $16.50 | $17.00 | $16.50 | $17.00 | $16.42 | 300 |
| 2017-11-21 | $16.25 | $16.25 | $16.25 | $16.25 | $15.69 | 0 |
| 2017-11-20 | $16.25 | $16.25 | $16.25 | $16.25 | $15.69 | 0 |
| 2017-11-17 | $16.25 | $16.25 | $16.25 | $16.25 | $15.69 | 0 |
| 2017-11-16 | $16.25 | $16.25 | $16.25 | $16.25 | $15.69 | 1,300 |
| 2017-11-15 | $16.50 | $16.50 | $16.50 | $16.50 | $15.94 | 0 |
| 2017-11-14 | $16.50 | $16.50 | $16.50 | $16.50 | $15.94 | 0 |
| 2017-11-13 | $16.50 | $16.50 | $16.50 | $16.50 | $15.94 | 0 |
| 2017-11-10 | $16.50 | $16.50 | $16.50 | $16.50 | $15.94 | 0 |
| 2017-11-09 | $16.50 | $16.50 | $16.50 | $16.50 | $15.94 | 0 |
| 2017-11-08 | $16.50 | $16.50 | $16.50 | $16.50 | $15.94 | 0 |
| 2017-11-07 | $15.80 | $16.50 | $15.80 | $16.50 | $15.94 | 19,856 |
| 2017-11-06 | $18.45 | $18.45 | $18.45 | $18.45 | $17.82 | 0 |
| 2017-11-03 | $18.45 | $18.45 | $18.45 | $18.45 | $17.82 | 0 |
| 2017-11-02 | $16.75 | $18.45 | $16.75 | $18.45 | $17.82 | 2,100 |
| 2017-11-01 | $17.89 | $18.03 | $17.89 | $17.90 | $17.29 | 5,100 |
| 2017-10-31 | $17.50 | $17.50 | $17.50 | $17.50 | $16.90 | 2,300 |
| 2017-10-30 | $15.85 | $16.25 | $15.85 | $16.00 | $15.45 | 800 |
| 2017-10-27 | $15.60 | $15.60 | $15.60 | $15.60 | $15.07 | 0 |
| 2017-10-26 | $15.60 | $15.60 | $15.60 | $15.60 | $15.07 | 4,150 |
| 2017-10-25 | $15.65 | $15.65 | $15.60 | $15.60 | $15.07 | 2,100 |
| 2017-10-24 | $15.52 | $15.55 | $15.52 | $15.55 | $15.02 | 3,200 |
| 2017-10-23 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 0 |
| 2017-10-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.97 | 1,100 |
| 2017-10-19 | $15.45 | $15.45 | $15.45 | $15.45 | $14.92 | 378 |
| 2017-10-18 | $15.40 | $15.40 | $15.40 | $15.40 | $14.87 | 0 |
| 2017-10-17 | $15.30 | $15.40 | $15.30 | $15.40 | $14.87 | 1,200 |
| 2017-10-16 | $15.30 | $15.30 | $15.30 | $15.30 | $14.78 | 100 |
| 2017-10-13 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 10 |
| 2017-10-12 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2017-10-11 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2017-10-10 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2017-10-09 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2017-10-06 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2017-10-05 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 300 |
| 2017-10-04 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2017-10-03 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 0 |
| 2017-10-02 | $15.25 | $15.25 | $15.25 | $15.25 | $14.73 | 2,800 |
| 2017-09-29 | $15.15 | $15.15 | $15.15 | $15.15 | $14.63 | 0 |
| 2017-09-28 | $15.15 | $15.15 | $15.15 | $15.15 | $14.63 | 0 |
| 2017-09-27 | $15.15 | $15.15 | $15.15 | $15.15 | $14.63 | 0 |
| 2017-09-26 | $15.15 | $15.15 | $15.15 | $15.15 | $14.63 | 1,249 |
| 2017-09-25 | $15.07 | $15.07 | $15.07 | $15.07 | $14.55 | 0 |
| 2017-09-22 | $15.07 | $15.07 | $15.07 | $15.07 | $14.55 | 0 |
| 2017-09-21 | $15.07 | $15.07 | $15.07 | $15.07 | $14.55 | 3,750 |
| 2017-09-20 | $15.05 | $15.05 | $15.05 | $15.05 | $14.54 | 0 |
| 2017-09-19 | $15.05 | $15.05 | $15.05 | $15.05 | $14.54 | 0 |
| 2017-09-18 | $15.05 | $15.05 | $15.05 | $15.05 | $14.54 | 0 |
| 2017-09-15 | $15.05 | $15.05 | $15.05 | $15.05 | $14.54 | 0 |
| 2017-09-14 | $15.05 | $15.05 | $15.05 | $15.05 | $14.54 | 0 |
| 2017-09-13 | $15.06 | $15.06 | $15.05 | $15.05 | $14.54 | 200 |
| 2017-09-12 | $15.05 | $15.05 | $15.05 | $15.05 | $14.54 | 29 |
| 2017-09-11 | $15.05 | $15.05 | $15.05 | $15.05 | $14.54 | 0 |
| 2017-09-08 | $15.05 | $15.05 | $15.01 | $15.05 | $14.54 | 11,000 |
| 2017-09-07 | $14.90 | $14.95 | $14.90 | $14.95 | $14.44 | 300 |
| 2017-09-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.39 | 108 |
| 2017-09-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.34 | 2,443 |
| 2017-09-01 | $14.89 | $14.89 | $14.85 | $14.85 | $14.34 | 1,400 |
| 2017-08-31 | $14.81 | $14.81 | $14.81 | $14.81 | $14.30 | 0 |
| 2017-08-30 | $14.81 | $14.81 | $14.81 | $14.81 | $14.30 | 0 |
| 2017-08-29 | $14.81 | $14.81 | $14.81 | $14.81 | $14.30 | 0 |
| 2017-08-28 | $14.81 | $14.81 | $14.81 | $14.81 | $14.30 | 0 |
| 2017-08-25 | $14.89 | $14.89 | $14.81 | $14.81 | $14.30 | 39,506 |
| 2017-08-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.29 | 0 |
| 2017-08-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.29 | 20,000 |
| 2017-08-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.29 | 0 |
| 2017-08-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.29 | 0 |
| 2017-08-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.29 | 2,500 |
| 2017-08-17 | $14.80 | $14.80 | $14.80 | $14.80 | $14.29 | 2,900 |
| 2017-08-16 | $14.80 | $14.90 | $14.80 | $14.80 | $14.29 | 2,396 |
| 2017-08-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.44 | 0 |
| 2017-08-14 | $14.80 | $14.95 | $14.80 | $14.95 | $14.44 | 1,253 |
| 2017-08-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.39 | 0 |
| 2017-08-10 | $14.75 | $14.90 | $14.75 | $14.90 | $14.39 | 1,698 |
| 2017-08-09 | $14.65 | $14.65 | $14.65 | $14.65 | $14.15 | 0 |
| 2017-08-08 | $14.65 | $14.65 | $14.65 | $14.65 | $14.15 | 200 |
| 2017-08-07 | $14.75 | $14.75 | $14.69 | $14.69 | $14.19 | 300 |
| 2017-08-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.05 | 0 |
| 2017-08-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.05 | 0 |
| 2017-08-02 | $14.65 | $14.65 | $14.55 | $14.55 | $14.05 | 50,000 |
| 2017-08-01 | $14.65 | $14.65 | $14.65 | $14.65 | $14.15 | 0 |
| 2017-07-31 | $14.75 | $14.75 | $14.65 | $14.65 | $14.15 | 19,866 |
| 2017-07-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.25 | 300 |
| 2017-07-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.05 | 0 |
| 2017-07-26 | $14.55 | $14.57 | $14.55 | $14.55 | $14.05 | 18,767 |
| 2017-07-25 | $14.51 | $14.55 | $14.51 | $14.55 | $14.05 | 17,500 |
| 2017-07-24 | $14.51 | $14.51 | $14.51 | $14.51 | $14.01 | 5,000 |
| 2017-07-21 | $14.51 | $14.51 | $14.51 | $14.51 | $14.01 | 13,000 |
| 2017-07-20 | $14.52 | $14.75 | $14.51 | $14.75 | $14.25 | 7,323 |
| 2017-07-19 | $14.54 | $14.54 | $14.51 | $14.51 | $14.01 | 16,333 |
| 2017-07-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.25 | 0 |
| 2017-07-17 | $14.60 | $14.75 | $14.60 | $14.75 | $14.25 | 854 |
| 2017-07-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 1,667 |
| 2017-07-13 | $14.45 | $14.50 | $14.45 | $14.50 | $14.00 | 20,253 |
| 2017-07-12 | $14.40 | $14.40 | $14.40 | $14.40 | $13.91 | 100 |
| 2017-07-11 | $14.40 | $14.40 | $14.40 | $14.40 | $13.91 | 0 |
| 2017-07-10 | $14.35 | $14.40 | $14.30 | $14.40 | $13.91 | 2,280 |
| 2017-07-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.76 | 500 |
| 2017-07-06 | $14.20 | $14.25 | $14.20 | $14.25 | $13.76 | 132,750 |
| 2017-07-05 | $14.10 | $14.10 | $14.10 | $14.10 | $13.62 | 0 |
| 2017-07-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.62 | 0 |
| 2017-06-30 | $14.15 | $14.15 | $14.10 | $14.10 | $13.62 | 1,000 |
| 2017-06-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.52 | 0 |
| 2017-06-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.52 | 0 |
| 2017-06-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.52 | 0 |
| 2017-06-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.52 | 0 |
| 2017-06-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.52 | 5,000 |
| 2017-06-22 | $14.25 | $14.25 | $14.25 | $14.25 | $13.76 | 5,000 |
| 2017-06-21 | $14.24 | $14.24 | $14.24 | $14.24 | $13.75 | 105 |
| 2017-06-20 | $14.24 | $14.24 | $14.24 | $14.24 | $13.75 | 400 |
| 2017-06-19 | $14.06 | $14.06 | $14.06 | $14.06 | $13.58 | 411 |
| 2017-06-16 | $14.06 | $14.06 | $14.06 | $14.06 | $13.58 | 0 |
| 2017-06-15 | $14.06 | $14.06 | $14.06 | $14.06 | $13.58 | 0 |
| 2017-06-14 | $14.06 | $14.06 | $14.06 | $14.06 | $13.58 | 100 |
| 2017-06-13 | $14.06 | $14.06 | $14.06 | $14.06 | $13.58 | 0 |
| 2017-06-12 | $14.00 | $14.06 | $14.00 | $14.06 | $13.58 | 11,000 |
| 2017-06-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.52 | 89 |
| 2017-06-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.52 | 0 |
| 2017-06-07 | $14.24 | $14.24 | $14.00 | $14.00 | $13.52 | 19,300 |
| 2017-06-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.52 | 3,500 |
| 2017-06-05 | $14.05 | $14.05 | $14.00 | $14.00 | $13.52 | 1,000 |
| 2017-06-02 | $14.05 | $14.05 | $14.05 | $14.05 | $13.57 | 1,000 |
| 2017-06-01 | $14.05 | $14.05 | $14.01 | $14.01 | $13.53 | 1,400 |
| 2017-05-31 | $13.95 | $13.95 | $13.95 | $13.95 | $13.47 | 0 |
| 2017-05-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.47 | 0 |
| 2017-05-26 | $14.06 | $14.06 | $13.95 | $13.95 | $13.47 | 72,575 |
| 2017-05-25 | $14.06 | $14.06 | $14.06 | $14.06 | $13.58 | 0 |
| 2017-05-24 | $14.06 | $14.06 | $14.06 | $14.06 | $13.58 | 0 |
| 2017-05-23 | $14.06 | $14.06 | $14.06 | $14.06 | $13.58 | 0 |
| 2017-05-22 | $14.06 | $14.06 | $14.06 | $14.06 | $13.58 | 0 |
| 2017-05-19 | $14.06 | $14.06 | $14.06 | $14.06 | $13.58 | 0 |
| 2017-05-18 | $14.06 | $14.06 | $14.06 | $14.06 | $13.58 | 600 |
| 2017-05-17 | $14.06 | $14.06 | $14.06 | $14.06 | $13.58 | 227 |
| 2017-05-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.47 | 0 |
| 2017-05-15 | $14.06 | $14.06 | $13.95 | $13.95 | $13.47 | 5,250 |
| 2017-05-12 | $14.25 | $14.25 | $14.25 | $14.25 | $13.76 | 0 |
| 2017-05-11 | $14.25 | $14.25 | $14.25 | $14.25 | $13.76 | 0 |
| 2017-05-10 | $14.26 | $14.26 | $14.25 | $14.25 | $13.76 | 1,900 |
| 2017-05-09 | $14.26 | $14.26 | $14.26 | $14.26 | $13.77 | 0 |
| 2017-05-08 | $14.26 | $14.26 | $14.26 | $14.26 | $13.77 | 0 |
| 2017-05-05 | $14.26 | $14.26 | $14.26 | $14.26 | $13.77 | 0 |
| 2017-05-04 | $14.26 | $14.26 | $14.26 | $14.26 | $13.77 | 0 |
| 2017-05-03 | $14.26 | $14.26 | $14.26 | $14.26 | $13.77 | 0 |
| 2017-05-02 | $14.26 | $14.26 | $14.26 | $14.26 | $13.77 | 0 |
| 2017-05-01 | $14.26 | $14.26 | $14.26 | $14.26 | $13.77 | 475 |
| 2017-04-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-04-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 700 |
| 2017-04-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 800 |
| 2017-04-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 100 |
| 2017-04-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-04-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-04-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 300 |
| 2017-04-19 | $14.50 | $14.50 | $14.06 | $14.06 | $13.58 | 1,000 |
| 2017-04-18 | $14.50 | $14.50 | $14.45 | $14.45 | $13.96 | 200 |
| 2017-04-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 575 |
| 2017-04-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 100 |
| 2017-04-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-04-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-04-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 500 |
| 2017-04-07 | $14.49 | $14.49 | $14.49 | $14.49 | $13.99 | 0 |
| 2017-04-06 | $14.49 | $14.49 | $14.49 | $14.49 | $13.99 | 100 |
| 2017-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-04-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-04-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-03-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-03-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-03-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-03-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-03-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-03-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-03-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-03-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 500 |
| 2017-03-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 0 |
| 2017-03-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.00 | 100 |
| 2017-03-17 | $14.35 | $14.35 | $14.35 | $14.35 | $13.86 | 0 |
| 2017-03-16 | $14.35 | $14.35 | $14.35 | $14.35 | $13.86 | 0 |
| 2017-03-15 | $14.35 | $14.35 | $14.35 | $14.35 | $13.86 | 500 |
| 2017-03-14 | $14.35 | $14.35 | $14.35 | $14.35 | $13.86 | 600 |
| 2017-03-13 | $14.25 | $14.25 | $14.25 | $14.25 | $13.76 | 0 |
| 2017-03-10 | $14.25 | $14.25 | $14.25 | $14.25 | $13.76 | 0 |
| 2017-03-09 | $14.25 | $14.25 | $14.25 | $14.25 | $13.76 | 0 |
| 2017-03-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.76 | 0 |
| 2017-03-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.76 | 500 |
| 2017-03-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.52 | 0 |
| 2017-03-03 | $13.71 | $14.00 | $13.70 | $14.00 | $13.52 | 1,300 |
| 2017-03-02 | $13.00 | $13.50 | $13.00 | $13.50 | $13.04 | 1,700 |