Melrose Bancorp Inc (MELR) Exchange: PINK
Data as of May 6, 2024
$24.96 ($0.00) 0.00%
Melrose Bancorp Inc - Daily Information
Click for more stock information on Melrose Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $24.96 |
| Previous Close | $24.96 |
| High | $24.96 |
| Low | $24.96 |
| Adjusted Open | $24.96 |
| Previous Adjusted Close | $24.96 |
| Adjusted High | $24.96 |
| Adjusted Low | $24.96 |
About Melrose Bancorp Inc (MELR)
Melrose Bancorp, Inc., the holding company for Melrose Bank, had consolidated assets of $340 million on March 31, 2020. Melrose Bank operates as a full-service community bank with its office located in Melrose, Massachusetts. Melrose Bank provides consumer and commercial deposit and loan products to the communities surrounding Melrose, Massachusetts. Melrose Bank has been serving area residents since 1890.
Invest in Melrose Bancorp Inc (MELR)
Historical Stock Data for Melrose Bancorp Inc (MELR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-06-02 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2020-06-01 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 5 |
| 2020-05-29 | $24.97 | $24.97 | $24.96 | $24.96 | $24.96 | 302 |
| 2020-05-28 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2020-05-27 | $24.95 | $24.96 | $24.95 | $24.96 | $24.96 | 304 |
| 2020-05-26 | $24.96 | $24.96 | $24.95 | $24.95 | $24.95 | 1,499 |
| 2020-05-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2020-05-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2020-05-20 | $24.65 | $24.65 | $24.60 | $24.60 | $24.60 | 2,550 |
| 2020-05-19 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2020-05-18 | $24.46 | $24.46 | $24.44 | $24.44 | $24.44 | 800 |
| 2020-05-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 21 |
| 2020-05-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2 |
| 2020-05-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,051 |
| 2020-05-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2020-05-11 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1 |
| 2020-05-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 360 |
| 2020-05-07 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 5,534 |
| 2020-05-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-05-05 | $24.60 | $24.60 | $24.55 | $24.55 | $24.55 | 3,092 |
| 2020-05-04 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-05-01 | $24.50 | $24.55 | $24.50 | $24.55 | $24.55 | 2,866 |
| 2020-04-30 | $23.90 | $24.50 | $23.18 | $24.50 | $24.50 | 10,295 |
| 2020-04-29 | $24.00 | $24.00 | $23.90 | $23.90 | $23.90 | 21,779 |
| 2020-04-28 | $24.00 | $24.00 | $23.75 | $24.00 | $24.00 | 2,900 |
| 2020-04-27 | $23.95 | $24.00 | $23.95 | $24.00 | $24.00 | 7,032 |
| 2020-04-24 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 547 |
| 2020-04-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 400 |
| 2020-04-22 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 100 |
| 2020-04-21 | $23.40 | $24.00 | $23.40 | $23.95 | $23.95 | 24,904 |
| 2020-04-20 | $23.40 | $23.40 | $23.35 | $23.35 | $23.35 | 5,204 |
| 2020-04-17 | $23.00 | $23.05 | $22.95 | $23.00 | $23.00 | 28,783 |
| 2020-04-16 | $23.50 | $23.50 | $22.95 | $23.00 | $23.00 | 29,682 |
| 2020-04-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,219 |
| 2020-04-14 | $23.50 | $23.51 | $23.50 | $23.50 | $23.50 | 2,500 |
| 2020-04-13 | $22.65 | $23.05 | $22.65 | $22.93 | $22.93 | 16,900 |
| 2020-04-09 | $22.70 | $22.75 | $22.60 | $22.65 | $22.65 | 12,165 |
| 2020-04-08 | $22.75 | $23.00 | $22.70 | $22.70 | $22.70 | 1,934 |
| 2020-04-07 | $23.00 | $23.00 | $22.70 | $22.72 | $22.72 | 4,086 |
| 2020-04-06 | $22.80 | $22.92 | $22.80 | $22.80 | $22.80 | 3,803 |
| 2020-04-03 | $22.61 | $22.80 | $22.61 | $22.79 | $22.79 | 10,139 |
| 2020-04-02 | $23.80 | $24.01 | $22.61 | $22.61 | $22.61 | 14,760 |
| 2020-04-01 | $23.85 | $24.00 | $22.61 | $24.00 | $24.00 | 2,000 |
| 2020-03-31 | $24.00 | $24.00 | $23.00 | $23.00 | $23.00 | 17,800 |
| 2020-03-30 | $23.00 | $23.50 | $22.90 | $23.50 | $23.50 | 5,210 |
| 2020-03-27 | $23.20 | $23.50 | $23.20 | $23.50 | $23.50 | 344 |
| 2020-03-26 | $23.75 | $23.75 | $23.50 | $23.50 | $23.50 | 200 |
| 2020-03-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2020-03-24 | $22.50 | $22.50 | $21.05 | $22.50 | $22.50 | 6,434 |
| 2020-03-23 | $22.80 | $22.80 | $21.00 | $22.00 | $22.00 | 2,265 |
| 2020-03-20 | $23.00 | $23.00 | $22.25 | $22.38 | $22.38 | 5,167 |
| 2020-03-19 | $22.85 | $22.85 | $22.00 | $22.50 | $22.50 | 11,601 |
| 2020-03-18 | $23.85 | $23.88 | $22.90 | $22.90 | $22.90 | 1,650 |
| 2020-03-17 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 76 |
| 2020-03-16 | $24.25 | $24.25 | $23.90 | $23.95 | $23.95 | 21,674 |
| 2020-03-13 | $24.52 | $24.52 | $24.00 | $24.30 | $24.30 | 27,115 |
| 2020-03-12 | $24.45 | $24.48 | $24.33 | $24.35 | $24.35 | 20,900 |
| 2020-03-11 | $24.40 | $24.50 | $24.40 | $24.50 | $24.50 | 17,604 |
| 2020-03-10 | $24.48 | $24.60 | $24.05 | $24.38 | $24.38 | 1,534 |
| 2020-03-09 | $24.40 | $24.45 | $24.25 | $24.25 | $24.25 | 5,850 |
| 2020-03-06 | $24.56 | $24.60 | $24.40 | $24.40 | $24.40 | 25,468 |
| 2020-03-05 | $24.61 | $24.63 | $24.60 | $24.60 | $24.60 | 61,243 |
| 2020-03-04 | $24.60 | $24.65 | $24.60 | $24.62 | $24.62 | 36,884 |
| 2020-03-03 | $24.61 | $24.61 | $24.60 | $24.60 | $24.60 | 14,100 |
| 2020-03-02 | $24.61 | $24.62 | $24.60 | $24.60 | $24.60 | 8,900 |
| 2020-02-28 | $24.60 | $24.76 | $24.60 | $24.74 | $24.74 | 64,651 |
| 2020-02-27 | $24.66 | $24.66 | $24.60 | $24.60 | $24.60 | 18,600 |
| 2020-02-26 | $24.72 | $24.72 | $24.65 | $24.67 | $24.67 | 2,800 |
| 2020-02-25 | $24.70 | $24.70 | $24.65 | $24.65 | $24.65 | 7,500 |
| 2020-02-24 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2,850 |
| 2020-02-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 200 |
| 2020-02-20 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 100 |
| 2020-02-19 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2020-02-18 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 100 |
| 2020-02-14 | $24.65 | $24.66 | $24.65 | $24.65 | $24.65 | 11,781 |
| 2020-02-13 | $24.62 | $24.63 | $24.62 | $24.63 | $24.63 | 14,600 |
| 2020-02-12 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 269 |
| 2020-02-11 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 300 |
| 2020-02-10 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1,200 |
| 2020-02-07 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 725 |
| 2020-02-06 | $24.60 | $24.62 | $24.60 | $24.62 | $24.62 | 2,701 |
| 2020-02-05 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 80 |
| 2020-02-04 | $24.60 | $24.65 | $24.60 | $24.65 | $24.65 | 26,245 |
| 2020-02-03 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2,007 |
| 2020-01-31 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 15,000 |
| 2020-01-30 | $24.55 | $24.71 | $24.50 | $24.60 | $24.60 | 8,794 |
| 2020-01-29 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2020-01-28 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 4,420 |
| 2020-01-27 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 200 |
| 2020-01-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2,257 |
| 2020-01-23 | $24.85 | $24.85 | $24.75 | $24.75 | $24.75 | 13,200 |
| 2020-01-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,200 |
| 2020-01-21 | $24.77 | $24.80 | $24.77 | $24.80 | $24.80 | 4,955 |
| 2020-01-17 | $24.73 | $24.76 | $24.73 | $24.76 | $24.76 | 3,017 |
| 2020-01-16 | $24.75 | $24.75 | $24.71 | $24.71 | $24.71 | 1,200 |
| 2020-01-15 | $24.78 | $24.78 | $24.61 | $24.71 | $24.71 | 13,701 |
| 2020-01-14 | $24.72 | $24.79 | $24.72 | $24.79 | $24.79 | 200 |
| 2020-01-13 | $24.76 | $24.79 | $24.76 | $24.79 | $24.79 | 2,500 |
| 2020-01-10 | $24.63 | $24.75 | $24.63 | $24.72 | $24.72 | 10,029 |
| 2020-01-09 | $24.63 | $24.63 | $24.61 | $24.63 | $24.63 | 3,045 |
| 2020-01-08 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 1,000 |
| 2020-01-07 | $24.60 | $24.65 | $24.60 | $24.63 | $24.63 | 5,650 |
| 2020-01-06 | $24.60 | $24.63 | $24.59 | $24.59 | $24.59 | 26,785 |
| 2020-01-03 | $24.60 | $24.65 | $24.60 | $24.60 | $24.60 | 55,400 |
| 2020-01-02 | $24.61 | $24.69 | $24.59 | $24.60 | $24.60 | 26,208 |
| 2019-12-31 | $24.64 | $24.65 | $24.64 | $24.65 | $24.65 | 2,875 |
| 2019-12-30 | $24.60 | $24.64 | $24.60 | $24.64 | $24.64 | 11,414 |
| 2019-12-27 | $24.63 | $24.65 | $24.60 | $24.62 | $24.62 | 47,725 |
| 2019-12-26 | $24.58 | $24.63 | $24.58 | $24.60 | $24.60 | 4,631 |
| 2019-12-24 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 6,348 |
| 2019-12-23 | $24.59 | $24.65 | $24.58 | $24.65 | $24.65 | 4,684 |
| 2019-12-20 | $24.50 | $24.65 | $24.50 | $24.65 | $24.65 | 93,315 |
| 2019-12-19 | $24.11 | $24.62 | $24.11 | $24.58 | $24.58 | 226,266 |
| 2019-12-18 | $18.16 | $18.25 | $18.16 | $18.25 | $18.25 | 212 |
| 2019-12-17 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2019-12-16 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2019-12-13 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2019-12-12 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2019-12-11 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2019-12-10 | $17.95 | $18.00 | $17.87 | $17.87 | $17.87 | 1,907 |
| 2019-12-09 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 225 |
| 2019-12-06 | $17.85 | $17.91 | $17.85 | $17.85 | $17.85 | 492 |
| 2019-12-05 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 1 |
| 2019-12-04 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2019-12-03 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2019-12-02 | $17.80 | $17.85 | $17.80 | $17.85 | $17.85 | 650 |
| 2019-11-29 | $17.75 | $17.80 | $17.75 | $17.80 | $17.80 | 900 |
| 2019-11-27 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2019-11-26 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2019-11-25 | $17.75 | $17.75 | $17.73 | $17.73 | $17.73 | 200 |
| 2019-11-22 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2019-11-21 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 48 |
| 2019-11-20 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2019-11-19 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 500 |
| 2019-11-18 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 100 |
| 2019-11-15 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 262 |
| 2019-11-14 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1,000 |
| 2019-11-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2019-11-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 500 |
| 2019-11-11 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2019-11-08 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2019-11-07 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 130 |
| 2019-11-06 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 500 |
| 2019-11-05 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2019-11-04 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 35 |
| 2019-11-01 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 500 |
| 2019-10-31 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2019-10-30 | $17.91 | $17.91 | $17.88 | $17.88 | $17.88 | 505 |
| 2019-10-29 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2019-10-28 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 3 |
| 2019-10-25 | $17.80 | $17.91 | $17.74 | $17.74 | $17.74 | 967 |
| 2019-10-24 | $17.72 | $17.73 | $17.71 | $17.71 | $17.71 | 2,123 |
| 2019-10-23 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 450 |
| 2019-10-22 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2019-10-21 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2019-10-18 | $17.71 | $17.71 | $17.65 | $17.65 | $17.65 | 1,200 |
| 2019-10-17 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 1,400 |
| 2019-10-16 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 1,936 |
| 2019-10-15 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2019-10-14 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2019-10-11 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2019-10-10 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2019-10-09 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2019-10-08 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2019-10-07 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2019-10-04 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2019-10-03 | $17.70 | $17.70 | $17.62 | $17.62 | $17.62 | 7,500 |
| 2019-10-02 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2019-10-01 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 41 |
| 2019-09-30 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2019-09-27 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2019-09-26 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 500 |
| 2019-09-25 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 100 |
| 2019-09-24 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 3 |
| 2019-09-23 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 400 |
| 2019-09-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 100 |
| 2019-09-19 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 200 |
| 2019-09-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 30 |
| 2019-09-17 | $17.95 | $18.30 | $17.95 | $18.25 | $18.25 | 5,705 |
| 2019-09-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2019-09-13 | $17.95 | $18.25 | $17.95 | $18.25 | $18.25 | 3,521 |
| 2019-09-12 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 100 |
| 2019-09-11 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 100 |
| 2019-09-10 | $17.55 | $17.56 | $17.55 | $17.56 | $17.56 | 331 |
| 2019-09-09 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2019-09-06 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 709 |
| 2019-09-05 | $17.57 | $17.60 | $17.55 | $17.55 | $17.55 | 1,700 |
| 2019-09-04 | $17.66 | $17.66 | $17.57 | $17.57 | $17.57 | 2,562 |
| 2019-09-03 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2019-08-30 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2019-08-29 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 500 |
| 2019-08-28 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2019-08-27 | $17.72 | $17.72 | $17.71 | $17.71 | $17.71 | 522 |
| 2019-08-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 2 |
| 2019-08-23 | $18.00 | $18.00 | $17.90 | $17.90 | $17.90 | 4,100 |
| 2019-08-22 | $18.05 | $18.25 | $18.05 | $18.25 | $18.25 | 3,160 |
| 2019-08-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 100 |
| 2019-08-20 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2019-08-19 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 2 |
| 2019-08-16 | $18.75 | $18.75 | $17.67 | $18.45 | $18.45 | 2,253 |
| 2019-08-15 | $17.67 | $18.45 | $17.67 | $18.40 | $18.40 | 800 |
| 2019-08-14 | $17.70 | $18.08 | $17.67 | $18.08 | $18.08 | 2,000 |
| 2019-08-13 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1,001 |
| 2019-08-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 895 |
| 2019-08-09 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 3,550 |
| 2019-08-08 | $18.00 | $18.00 | $17.83 | $17.83 | $17.83 | 13,348 |
| 2019-08-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5,644 |
| 2019-08-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2019-08-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 31 |
| 2019-08-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
| 2019-08-01 | $18.02 | $18.02 | $18.00 | $18.00 | $18.00 | 300 |
| 2019-07-31 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 500 |
| 2019-07-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 675 |
| 2019-07-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2019-07-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 102 |
| 2019-07-25 | $18.89 | $18.89 | $17.80 | $17.80 | $17.80 | 325 |
| 2019-07-24 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 200 |
| 2019-07-23 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2019-07-22 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2019-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 549 |
| 2019-07-18 | $18.75 | $19.10 | $18.75 | $19.10 | $19.10 | 6,480 |
| 2019-07-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 3,727 |
| 2019-07-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-07-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 51 |
| 2019-07-12 | $17.75 | $18.00 | $17.75 | $18.00 | $18.00 | 1,204 |
| 2019-07-11 | $17.82 | $17.83 | $17.71 | $17.71 | $17.71 | 9,540 |
| 2019-07-10 | $17.81 | $19.00 | $17.81 | $17.82 | $17.82 | 11,855 |
| 2019-07-09 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2019-07-08 | $17.77 | $18.02 | $17.69 | $17.71 | $17.71 | 9,751 |
| 2019-07-05 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 1 |
| 2019-07-03 | $17.81 | $17.81 | $17.77 | $17.77 | $17.77 | 2,235 |
| 2019-07-02 | $17.81 | $17.90 | $17.81 | $17.90 | $17.90 | 893 |
| 2019-07-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 231 |
| 2019-06-28 | $17.99 | $18.03 | $17.77 | $18.03 | $18.03 | 8,384 |
| 2019-06-27 | $17.95 | $17.95 | $17.83 | $17.83 | $17.83 | 2,374 |
| 2019-06-26 | $17.86 | $17.96 | $17.86 | $17.86 | $17.86 | 2,263 |
| 2019-06-25 | $18.09 | $18.11 | $17.92 | $17.92 | $17.92 | 3,820 |
| 2019-06-24 | $18.30 | $18.63 | $18.00 | $18.00 | $18.00 | 1,825 |
| 2019-06-21 | $18.03 | $18.60 | $18.00 | $18.03 | $18.03 | 2,765 |
| 2019-06-20 | $18.02 | $18.07 | $18.02 | $18.02 | $18.02 | 772 |
| 2019-06-19 | $18.21 | $18.21 | $18.00 | $18.00 | $18.00 | 10,850 |
| 2019-06-18 | $18.56 | $18.56 | $18.17 | $18.19 | $18.19 | 4,548 |
| 2019-06-17 | $19.00 | $19.00 | $18.32 | $18.32 | $18.32 | 1,933 |
| 2019-06-14 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 401 |
| 2019-06-13 | $18.97 | $18.98 | $18.94 | $18.94 | $18.94 | 739 |
| 2019-06-12 | $18.80 | $19.00 | $18.80 | $19.00 | $19.00 | 897 |
| 2019-06-11 | $18.37 | $18.65 | $18.32 | $18.62 | $18.62 | 6,762 |
| 2019-06-10 | $18.33 | $18.99 | $18.33 | $18.99 | $18.99 | 2,403 |
| 2019-06-07 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 25 |
| 2019-06-06 | $18.73 | $18.73 | $18.33 | $18.36 | $18.36 | 2,125 |
| 2019-06-05 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 100 |
| 2019-06-04 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 261 |
| 2019-06-03 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 71 |
| 2019-05-31 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 38 |
| 2019-05-30 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 1,109 |
| 2019-05-29 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 100 |
| 2019-05-28 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 12 |
| 2019-05-24 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 104 |
| 2019-05-23 | $18.88 | $18.88 | $18.85 | $18.88 | $18.88 | 531 |
| 2019-05-22 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2019-05-21 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 152 |
| 2019-05-20 | $18.32 | $18.89 | $18.27 | $18.89 | $18.89 | 1,662 |
| 2019-05-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 105 |
| 2019-05-16 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 204 |
| 2019-05-15 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 583 |
| 2019-05-14 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 340 |
| 2019-05-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2019-05-10 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 500 |
| 2019-05-09 | $18.77 | $18.85 | $18.57 | $18.57 | $18.57 | 900 |
| 2019-05-08 | $18.31 | $18.76 | $18.31 | $18.60 | $18.60 | 1,446 |
| 2019-05-07 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 52 |
| 2019-05-06 | $18.22 | $18.24 | $18.22 | $18.24 | $18.24 | 376 |
| 2019-05-03 | $18.40 | $18.40 | $18.21 | $18.21 | $18.21 | 2,288 |
| 2019-05-02 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2019-05-01 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2019-04-30 | $18.24 | $18.32 | $18.24 | $18.32 | $18.32 | 540 |
| 2019-04-29 | $18.50 | $18.50 | $18.36 | $18.36 | $18.36 | 550 |
| 2019-04-26 | $18.25 | $18.35 | $18.25 | $18.35 | $18.35 | 5,350 |
| 2019-04-25 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 100 |
| 2019-04-24 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 186 |
| 2019-04-23 | $18.29 | $18.35 | $18.29 | $18.31 | $18.31 | 1,911 |
| 2019-04-22 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2019-04-18 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 325 |
| 2019-04-17 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 106 |
| 2019-04-16 | $18.44 | $18.53 | $18.20 | $18.20 | $18.20 | 4,044 |
| 2019-04-15 | $18.45 | $18.53 | $18.35 | $18.35 | $18.35 | 986 |
| 2019-04-12 | $18.50 | $18.60 | $18.45 | $18.58 | $18.58 | 17,013 |
| 2019-04-11 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 66 |
| 2019-04-10 | $18.56 | $18.65 | $18.54 | $18.55 | $18.55 | 6,352 |
| 2019-04-09 | $18.54 | $18.76 | $18.45 | $18.63 | $18.63 | 4,816 |
| 2019-04-08 | $18.75 | $18.90 | $18.50 | $18.68 | $18.68 | 5,315 |
| 2019-04-05 | $18.90 | $18.90 | $18.27 | $18.75 | $18.75 | 6,766 |
| 2019-04-04 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2019-04-03 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 4 |
| 2019-04-02 | $18.85 | $18.85 | $18.16 | $18.16 | $18.16 | 3,027 |
| 2019-04-01 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 224 |
| 2019-03-29 | $18.85 | $18.90 | $18.85 | $18.85 | $18.85 | 786 |
| 2019-03-28 | $18.85 | $18.86 | $18.85 | $18.86 | $18.86 | 1,053 |
| 2019-03-27 | $18.90 | $18.90 | $18.85 | $18.86 | $18.86 | 2,350 |
| 2019-03-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2019-03-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 356 |
| 2019-03-22 | $18.85 | $19.03 | $18.85 | $19.03 | $19.03 | 1,107 |
| 2019-03-21 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 123 |
| 2019-03-20 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 1,037 |
| 2019-03-19 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 2 |
| 2019-03-18 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 1 |
| 2019-03-15 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 67 |
| 2019-03-14 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2019-03-13 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2019-03-12 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 401 |
| 2019-03-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 23 |
| 2019-03-08 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 80 |
| 2019-03-07 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 5 |
| 2019-03-06 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 20 |
| 2019-03-05 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 20 |
| 2019-03-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 72 |
| 2019-03-01 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-02-28 | $19.44 | $19.45 | $19.44 | $19.45 | $19.45 | 716 |
| 2019-02-27 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 2 |
| 2019-02-26 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 320 |
| 2019-02-25 | $19.26 | $19.26 | $19.20 | $19.20 | $19.20 | 1,273 |
| 2019-02-22 | $18.69 | $19.09 | $18.69 | $19.09 | $19.09 | 2,695 |
| 2019-02-21 | $18.85 | $18.86 | $18.50 | $18.50 | $18.50 | 138,992 |
| 2019-02-20 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 258 |
| 2019-02-19 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 174 |
| 2019-02-15 | $18.93 | $18.93 | $18.60 | $18.90 | $18.90 | 519 |
| 2019-02-14 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 217 |
| 2019-02-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 191 |
| 2019-02-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,212 |
| 2019-02-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 134 |
| 2019-02-08 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 162 |
| 2019-02-07 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2019-02-06 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 68 |
| 2019-02-05 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 130 |
| 2019-02-04 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 298 |
| 2019-02-01 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 23 |
| 2019-01-31 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 18 |
| 2019-01-30 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 11 |
| 2019-01-29 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 7 |
| 2019-01-28 | $18.15 | $18.46 | $18.15 | $18.46 | $18.46 | 594 |
| 2019-01-25 | $18.86 | $18.86 | $18.59 | $18.85 | $18.51 | 662 |
| 2019-01-24 | $18.33 | $18.33 | $18.33 | $18.33 | $18.00 | 5 |
| 2019-01-23 | $18.33 | $18.33 | $18.33 | $18.33 | $18.00 | 222 |
| 2019-01-22 | $18.88 | $18.88 | $18.54 | $18.54 | $18.20 | 895 |
| 2019-01-18 | $18.88 | $18.88 | $18.88 | $18.88 | $18.54 | 104 |
| 2019-01-17 | $18.76 | $18.88 | $18.76 | $18.88 | $18.54 | 657 |
| 2019-01-16 | $18.32 | $18.32 | $18.32 | $18.32 | $17.99 | 34 |
| 2019-01-15 | $18.32 | $18.32 | $18.32 | $18.32 | $17.99 | 30 |
| 2019-01-14 | $18.32 | $18.32 | $18.32 | $18.32 | $17.99 | 31 |
| 2019-01-11 | $18.32 | $18.32 | $18.32 | $18.32 | $17.99 | 0 |
| 2019-01-10 | $18.32 | $18.32 | $18.32 | $18.32 | $17.99 | 141 |
| 2019-01-09 | $17.82 | $17.91 | $17.82 | $17.82 | $17.50 | 3,455 |
| 2019-01-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.92 | 0 |
| 2019-01-07 | $18.25 | $18.25 | $18.25 | $18.25 | $17.92 | 100 |
| 2019-01-04 | $17.90 | $18.48 | $17.90 | $18.23 | $17.90 | 900 |
| 2019-01-03 | $18.22 | $18.22 | $17.77 | $17.77 | $17.45 | 1,350 |
| 2019-01-02 | $17.96 | $17.96 | $17.77 | $17.90 | $17.58 | 1,235 |
| 2018-12-31 | $18.90 | $18.90 | $17.96 | $17.96 | $17.64 | 585 |
| 2018-12-27 | $18.10 | $18.97 | $18.10 | $18.91 | $18.57 | 3,832 |
| 2018-12-26 | $18.15 | $18.15 | $16.99 | $17.40 | $17.09 | 8,369 |
| 2018-12-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.46 | 38 |
| 2018-12-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.46 | 234 |
| 2018-12-20 | $19.35 | $19.35 | $18.68 | $19.17 | $18.82 | 1,275 |
| 2018-12-19 | $19.37 | $19.50 | $19.35 | $19.35 | $19.00 | 5,870 |
| 2018-12-18 | $19.39 | $19.39 | $19.39 | $19.39 | $19.04 | 0 |
| 2018-12-17 | $19.39 | $19.39 | $19.39 | $19.39 | $19.04 | 26 |
| 2018-12-14 | $19.39 | $19.39 | $19.39 | $19.39 | $19.04 | 1,032 |
| 2018-12-13 | $19.20 | $19.70 | $19.20 | $19.60 | $19.25 | 5,919 |
| 2018-12-12 | $19.04 | $19.58 | $18.52 | $19.58 | $19.23 | 2,887 |
| 2018-12-11 | $18.76 | $19.59 | $18.50 | $19.59 | $19.24 | 1,639 |
| 2018-12-10 | $19.59 | $19.59 | $19.59 | $19.59 | $19.24 | 147 |
| 2018-12-07 | $19.59 | $19.59 | $18.47 | $19.59 | $19.24 | 3,349 |
| 2018-12-06 | $19.37 | $19.59 | $18.59 | $19.11 | $18.76 | 1,737 |
| 2018-12-04 | $19.35 | $19.35 | $19.35 | $19.35 | $19.00 | 512 |
| 2018-12-03 | $19.35 | $19.35 | $19.35 | $19.35 | $19.00 | 20 |
| 2018-11-30 | $19.35 | $19.35 | $19.35 | $19.35 | $19.00 | 637 |
| 2018-11-29 | $19.48 | $19.60 | $19.48 | $19.60 | $19.25 | 436 |
| 2018-11-28 | $19.50 | $19.70 | $19.50 | $19.69 | $19.33 | 3,189 |
| 2018-11-27 | $19.58 | $19.58 | $19.58 | $19.58 | $19.23 | 0 |
| 2018-11-26 | $19.50 | $19.58 | $19.50 | $19.58 | $19.23 | 816 |
| 2018-11-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 4 |
| 2018-11-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 0 |
| 2018-11-19 | $19.35 | $19.50 | $19.34 | $19.50 | $19.15 | 17,103 |
| 2018-11-16 | $19.47 | $19.50 | $19.47 | $19.50 | $19.15 | 1,824 |
| 2018-11-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.90 | 20 |
| 2018-11-14 | $19.25 | $19.25 | $19.25 | $19.25 | $18.90 | 33 |
| 2018-11-13 | $19.25 | $19.25 | $19.25 | $19.25 | $18.90 | 177 |
| 2018-11-12 | $19.25 | $19.25 | $19.25 | $19.25 | $18.90 | 51 |
| 2018-11-09 | $19.27 | $19.27 | $19.25 | $19.25 | $18.90 | 695 |
| 2018-11-08 | $19.59 | $19.59 | $19.59 | $19.59 | $19.24 | 0 |
| 2018-11-07 | $19.59 | $19.59 | $19.59 | $19.59 | $19.24 | 11 |
| 2018-11-06 | $19.30 | $19.59 | $19.27 | $19.59 | $19.24 | 300 |
| 2018-11-05 | $19.27 | $19.27 | $19.27 | $19.27 | $18.92 | 209 |
| 2018-11-02 | $19.25 | $19.27 | $19.25 | $19.27 | $18.92 | 362 |
| 2018-11-01 | $19.64 | $19.64 | $19.64 | $19.64 | $19.28 | 65 |
| 2018-10-31 | $19.64 | $19.64 | $19.64 | $19.64 | $19.28 | 95 |
| 2018-10-30 | $19.50 | $19.65 | $19.43 | $19.64 | $19.28 | 11,900 |
| 2018-10-29 | $19.33 | $19.33 | $19.33 | $19.33 | $18.98 | 1,002 |
| 2018-10-26 | $19.25 | $19.60 | $19.25 | $19.60 | $19.25 | 10,395 |
| 2018-10-25 | $19.26 | $19.26 | $19.26 | $19.26 | $18.91 | 236 |
| 2018-10-24 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 56 |
| 2018-10-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 28 |
| 2018-10-22 | $19.70 | $19.70 | $19.68 | $19.70 | $19.34 | 1,447 |
| 2018-10-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 2,016 |
| 2018-10-18 | $19.34 | $19.45 | $19.34 | $19.45 | $19.10 | 2,658 |
| 2018-10-17 | $19.30 | $19.30 | $19.28 | $19.28 | $18.93 | 282 |
| 2018-10-16 | $18.84 | $18.84 | $18.84 | $18.84 | $18.50 | 25 |
| 2018-10-15 | $18.84 | $18.84 | $18.84 | $18.84 | $18.50 | 114 |
| 2018-10-12 | $19.30 | $20.00 | $18.01 | $18.84 | $18.50 | 1,440 |
| 2018-10-11 | $19.75 | $19.79 | $19.00 | $19.15 | $18.80 | 17,537 |
| 2018-10-10 | $19.75 | $19.79 | $19.75 | $19.75 | $19.39 | 3,543 |
| 2018-10-09 | $19.75 | $19.79 | $19.75 | $19.75 | $19.39 | 1,873 |
| 2018-10-08 | $19.76 | $19.76 | $19.76 | $19.76 | $19.40 | 76 |
| 2018-10-05 | $19.70 | $19.76 | $18.73 | $19.76 | $19.40 | 1,996 |
| 2018-10-04 | $19.57 | $19.85 | $19.57 | $19.76 | $19.40 | 3,158 |
| 2018-10-03 | $19.39 | $19.39 | $19.39 | $19.39 | $19.04 | 33 |
| 2018-10-02 | $19.74 | $19.81 | $18.62 | $19.39 | $19.04 | 3,587 |
| 2018-10-01 | $19.75 | $19.84 | $19.69 | $19.69 | $19.33 | 3,103 |
| 2018-09-28 | $19.82 | $19.82 | $19.75 | $19.75 | $19.39 | 3,199 |
| 2018-09-27 | $19.75 | $19.85 | $19.75 | $19.81 | $19.46 | 2,535 |
| 2018-09-26 | $19.75 | $19.85 | $19.75 | $19.85 | $19.49 | 2,018 |
| 2018-09-25 | $19.83 | $19.83 | $19.75 | $19.75 | $19.39 | 1,607 |
| 2018-09-24 | $19.89 | $20.15 | $19.85 | $19.90 | $19.54 | 5,500 |
| 2018-09-21 | $19.90 | $20.00 | $19.90 | $20.00 | $19.64 | 5,600 |
| 2018-09-20 | $19.77 | $19.77 | $19.75 | $19.75 | $19.39 | 1,687 |
| 2018-09-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.44 | 2,955 |
| 2018-09-18 | $19.78 | $19.80 | $19.78 | $19.80 | $19.44 | 836 |
| 2018-09-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.44 | 904 |
| 2018-09-14 | $19.77 | $19.80 | $19.75 | $19.75 | $19.39 | 2,090 |
| 2018-09-13 | $19.78 | $19.78 | $19.78 | $19.78 | $19.42 | 115 |
| 2018-09-12 | $19.79 | $19.80 | $19.76 | $19.78 | $19.42 | 1,909 |
| 2018-09-11 | $19.75 | $19.80 | $19.75 | $19.80 | $19.44 | 1,804 |
| 2018-09-10 | $19.78 | $19.80 | $19.78 | $19.80 | $19.44 | 1,416 |
| 2018-09-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.44 | 837 |
| 2018-09-06 | $19.78 | $19.80 | $19.75 | $19.75 | $19.39 | 1,402 |
| 2018-09-05 | $19.80 | $19.90 | $19.75 | $19.80 | $19.44 | 16,604 |
| 2018-09-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.39 | 46 |
| 2018-08-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.39 | 26 |
| 2018-08-30 | $18.20 | $19.75 | $17.60 | $19.75 | $19.39 | 2,591 |
| 2018-08-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.49 | 126 |
| 2018-08-28 | $19.85 | $19.85 | $19.85 | $19.85 | $19.49 | 28 |
| 2018-08-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.49 | 500 |
| 2018-08-24 | $19.82 | $19.82 | $19.82 | $19.82 | $19.46 | 31 |
| 2018-08-23 | $19.82 | $19.82 | $19.82 | $19.82 | $19.46 | 112 |
| 2018-08-22 | $19.85 | $19.85 | $19.76 | $19.82 | $19.46 | 5,032 |
| 2018-08-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.39 | 367 |
| 2018-08-20 | $19.79 | $19.79 | $19.79 | $19.79 | $19.43 | 535 |
| 2018-08-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.39 | 3,223 |
| 2018-08-16 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 33 |
| 2018-08-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 8 |
| 2018-08-14 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 4 |
| 2018-08-13 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 2 |
| 2018-08-10 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 0 |
| 2018-08-09 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 35 |
| 2018-08-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 22 |
| 2018-08-07 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 1 |
| 2018-08-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 3 |
| 2018-08-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 56 |
| 2018-08-02 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 0 |
| 2018-08-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 200 |
| 2018-07-31 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 65 |
| 2018-07-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 154 |
| 2018-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 150 |
| 2018-07-26 | $19.66 | $20.00 | $19.60 | $20.00 | $19.64 | 7,631 |
| 2018-07-25 | $19.44 | $19.44 | $19.44 | $19.44 | $19.09 | 0 |
| 2018-07-24 | $19.44 | $19.44 | $19.44 | $19.44 | $19.09 | 43 |
| 2018-07-23 | $19.44 | $19.44 | $19.44 | $19.44 | $19.09 | 800 |
| 2018-07-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 3 |
| 2018-07-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 200 |
| 2018-07-18 | $19.65 | $19.65 | $19.65 | $19.65 | $19.29 | 0 |
| 2018-07-17 | $19.65 | $19.65 | $19.65 | $19.65 | $19.29 | 1 |
| 2018-07-16 | $19.95 | $19.95 | $19.55 | $19.65 | $19.29 | 5,185 |
| 2018-07-13 | $19.50 | $19.95 | $19.40 | $19.75 | $19.39 | 2,413 |
| 2018-07-12 | $19.95 | $19.95 | $19.45 | $19.95 | $19.59 | 2,675 |
| 2018-07-11 | $19.75 | $19.95 | $19.62 | $19.95 | $19.59 | 4,268 |
| 2018-07-10 | $19.50 | $19.80 | $19.50 | $19.50 | $19.15 | 11,622 |
| 2018-07-09 | $19.79 | $20.00 | $19.65 | $19.75 | $19.39 | 9,583 |
| 2018-07-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 34 |
| 2018-07-05 | $19.95 | $20.00 | $19.95 | $20.00 | $19.64 | 1,114 |
| 2018-07-03 | $19.65 | $19.80 | $19.59 | $19.65 | $19.30 | 5,203 |
| 2018-07-02 | $19.74 | $19.80 | $19.59 | $19.80 | $19.44 | 3,501 |
| 2018-06-29 | $19.74 | $19.74 | $19.65 | $19.65 | $19.29 | 1,775 |
| 2018-06-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 963 |
| 2018-06-27 | $19.40 | $19.40 | $19.40 | $19.40 | $19.05 | 0 |
| 2018-06-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.05 | 0 |
| 2018-06-25 | $19.57 | $19.57 | $19.40 | $19.40 | $19.05 | 534 |
| 2018-06-22 | $19.40 | $19.40 | $19.40 | $19.40 | $19.05 | 0 |
| 2018-06-21 | $19.40 | $19.40 | $19.40 | $19.40 | $19.05 | 496 |
| 2018-06-20 | $19.40 | $19.40 | $19.40 | $19.40 | $19.05 | 2 |
| 2018-06-19 | $20.00 | $20.00 | $19.40 | $19.40 | $19.05 | 1,511 |
| 2018-06-18 | $19.80 | $19.80 | $19.70 | $19.70 | $19.34 | 482 |
| 2018-06-15 | $19.70 | $20.00 | $19.46 | $20.00 | $19.64 | 5,779 |
| 2018-06-14 | $19.81 | $19.81 | $19.81 | $19.81 | $19.45 | 1 |
| 2018-06-13 | $19.81 | $19.81 | $19.81 | $19.81 | $19.45 | 129 |
| 2018-06-12 | $19.65 | $19.87 | $19.60 | $19.65 | $19.29 | 11,417 |
| 2018-06-11 | $19.80 | $19.95 | $19.65 | $19.65 | $19.29 | 18,809 |
| 2018-06-08 | $20.00 | $20.00 | $19.80 | $19.80 | $19.44 | 228 |
| 2018-06-07 | $19.85 | $19.85 | $19.85 | $19.85 | $19.49 | 0 |
| 2018-06-06 | $19.85 | $19.85 | $19.85 | $19.85 | $19.49 | 400 |
| 2018-06-05 | $19.85 | $20.00 | $19.55 | $20.00 | $19.64 | 2,824 |
| 2018-06-04 | $19.90 | $19.95 | $19.85 | $19.85 | $19.49 | 4,232 |
| 2018-06-01 | $19.85 | $19.85 | $19.76 | $19.85 | $19.49 | 1,833 |
| 2018-05-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.39 | 2,019 |
| 2018-05-30 | $19.90 | $19.90 | $19.47 | $19.60 | $19.25 | 1,404 |
| 2018-05-29 | $19.74 | $19.74 | $19.74 | $19.74 | $19.39 | 0 |
| 2018-05-25 | $19.74 | $19.80 | $19.70 | $19.74 | $19.39 | 867 |
| 2018-05-24 | $18.90 | $19.64 | $18.90 | $19.64 | $19.29 | 15,149 |
| 2018-05-23 | $19.50 | $19.60 | $19.20 | $19.60 | $19.25 | 4,017 |
| 2018-05-22 | $19.57 | $19.80 | $19.45 | $19.45 | $19.10 | 9,691 |
| 2018-05-21 | $19.30 | $19.30 | $19.25 | $19.25 | $18.90 | 973 |
| 2018-05-18 | $19.40 | $19.40 | $19.40 | $19.40 | $19.05 | 254 |
| 2018-05-17 | $19.35 | $19.35 | $19.30 | $19.30 | $18.95 | 689 |
| 2018-05-16 | $19.60 | $19.60 | $19.25 | $19.25 | $18.90 | 7,934 |
| 2018-05-15 | $19.55 | $20.13 | $19.55 | $19.65 | $19.29 | 6,354 |
| 2018-05-14 | $20.01 | $20.20 | $19.55 | $19.55 | $19.20 | 2,403 |
| 2018-05-11 | $19.42 | $20.08 | $19.38 | $20.00 | $19.64 | 5,766 |
| 2018-05-10 | $20.05 | $20.05 | $20.05 | $20.05 | $19.69 | 5,442 |
| 2018-05-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 1,937 |
| 2018-05-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 3,300 |
| 2018-05-07 | $20.00 | $20.05 | $20.00 | $20.00 | $19.64 | 525 |
| 2018-05-04 | $20.10 | $20.40 | $19.35 | $19.35 | $19.00 | 5,657 |
| 2018-05-03 | $19.60 | $19.80 | $19.40 | $19.80 | $19.44 | 2,806 |
| 2018-05-02 | $19.73 | $19.73 | $19.73 | $19.73 | $19.37 | 139 |
| 2018-05-01 | $20.20 | $20.20 | $20.20 | $20.20 | $19.83 | 122 |
| 2018-04-30 | $20.20 | $20.20 | $20.20 | $20.20 | $19.83 | 300 |
| 2018-04-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 255 |
| 2018-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 1,100 |
| 2018-04-25 | $19.25 | $19.25 | $19.25 | $19.25 | $18.90 | 53 |
| 2018-04-24 | $19.25 | $19.25 | $19.25 | $19.25 | $18.90 | 21 |
| 2018-04-23 | $19.25 | $19.25 | $19.25 | $19.25 | $18.90 | 3,291 |
| 2018-04-20 | $19.30 | $19.30 | $19.30 | $19.30 | $18.95 | 21 |
| 2018-04-19 | $19.30 | $19.30 | $19.30 | $19.30 | $18.95 | 117 |
| 2018-04-18 | $19.90 | $19.90 | $19.25 | $19.30 | $18.95 | 1,402 |
| 2018-04-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 72 |
| 2018-04-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 21 |
| 2018-04-13 | $20.14 | $20.14 | $20.00 | $20.00 | $19.64 | 1,575 |
| 2018-04-12 | $20.20 | $20.20 | $20.00 | $20.00 | $19.64 | 5,925 |
| 2018-04-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.54 | 118 |
| 2018-04-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.54 | 0 |
| 2018-04-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.54 | 0 |
| 2018-04-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.54 | 20 |
| 2018-04-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.54 | 3 |
| 2018-04-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.54 | 0 |
| 2018-04-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.54 | 200 |
| 2018-04-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 0 |
| 2018-03-29 | $20.34 | $20.50 | $20.34 | $20.50 | $20.13 | 1,570 |
| 2018-03-28 | $20.25 | $20.25 | $20.25 | $20.25 | $19.88 | 21 |
| 2018-03-27 | $20.50 | $20.50 | $20.25 | $20.25 | $19.88 | 216 |
| 2018-03-26 | $20.05 | $20.05 | $20.05 | $20.05 | $19.69 | 161 |
| 2018-03-23 | $20.10 | $20.10 | $20.05 | $20.05 | $19.69 | 425 |
| 2018-03-22 | $20.06 | $20.06 | $20.06 | $20.06 | $19.69 | 24 |
| 2018-03-21 | $20.00 | $20.06 | $20.00 | $20.06 | $19.69 | 529 |
| 2018-03-20 | $19.50 | $20.00 | $19.50 | $19.95 | $19.59 | 2,517 |
| 2018-03-19 | $19.55 | $19.55 | $19.44 | $19.44 | $19.09 | 547 |
| 2018-03-16 | $19.55 | $19.70 | $19.55 | $19.70 | $19.34 | 2,823 |
| 2018-03-15 | $19.45 | $19.55 | $19.45 | $19.55 | $19.19 | 1,057 |
| 2018-03-14 | $19.10 | $19.10 | $19.10 | $19.10 | $18.75 | 3 |
| 2018-03-13 | $19.30 | $19.80 | $19.10 | $19.10 | $18.75 | 7,114 |
| 2018-03-12 | $19.10 | $19.45 | $19.10 | $19.40 | $19.05 | 7,518 |
| 2018-03-09 | $19.40 | $19.45 | $19.05 | $19.10 | $18.75 | 2,076 |
| 2018-03-08 | $19.50 | $19.50 | $19.05 | $19.10 | $18.75 | 1,605 |
| 2018-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.66 | 278 |
| 2018-03-06 | $19.15 | $19.15 | $19.15 | $19.15 | $18.80 | 0 |
| 2018-03-05 | $19.15 | $19.15 | $19.15 | $19.15 | $18.80 | 115 |
| 2018-03-02 | $19.15 | $19.15 | $19.15 | $19.15 | $18.80 | 167 |
| 2018-03-01 | $19.15 | $19.15 | $19.15 | $19.15 | $18.80 | 22 |
| 2018-02-28 | $19.15 | $19.15 | $19.15 | $19.15 | $18.80 | 68 |
| 2018-02-27 | $19.15 | $19.15 | $19.15 | $19.15 | $18.80 | 0 |
| 2018-02-26 | $19.15 | $19.15 | $19.15 | $19.15 | $18.80 | 0 |
| 2018-02-23 | $19.15 | $19.15 | $19.15 | $19.15 | $18.80 | 25 |
| 2018-02-22 | $19.45 | $19.59 | $19.15 | $19.15 | $18.80 | 1,045 |
| 2018-02-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 5 |
| 2018-02-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 200 |
| 2018-02-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.15 | 510 |
| 2018-02-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 50 |
| 2018-02-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 210 |
| 2018-02-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 50 |
| 2018-02-12 | $20.00 | $20.00 | $19.55 | $20.00 | $19.64 | 1,122 |
| 2018-02-09 | $19.88 | $19.88 | $19.88 | $19.88 | $19.52 | 31 |
| 2018-02-08 | $19.88 | $19.88 | $19.88 | $19.88 | $19.52 | 2 |
| 2018-02-07 | $19.88 | $19.88 | $19.88 | $19.88 | $19.52 | 73 |
| 2018-02-06 | $19.88 | $19.88 | $19.88 | $19.88 | $19.52 | 42 |
| 2018-02-05 | $19.88 | $19.88 | $19.88 | $19.88 | $19.52 | 0 |
| 2018-02-02 | $19.88 | $19.88 | $19.88 | $19.88 | $19.52 | 4 |
| 2018-02-01 | $19.88 | $19.88 | $19.88 | $19.88 | $19.52 | 66 |
| 2018-01-31 | $19.80 | $19.88 | $19.80 | $19.88 | $19.52 | 528 |
| 2018-01-30 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 78 |
| 2018-01-29 | $19.70 | $19.70 | $19.70 | $19.70 | $19.34 | 31 |
| 2018-01-26 | $19.70 | $19.95 | $19.60 | $19.70 | $19.34 | 10,548 |
| 2018-01-25 | $19.72 | $19.72 | $19.72 | $19.72 | $19.03 | 82 |
| 2018-01-24 | $19.72 | $19.72 | $19.72 | $19.72 | $19.03 | 83 |
| 2018-01-23 | $19.95 | $19.95 | $19.72 | $19.72 | $19.03 | 560 |
| 2018-01-22 | $19.15 | $19.20 | $19.15 | $19.20 | $18.53 | 600 |
| 2018-01-19 | $19.51 | $20.00 | $19.30 | $19.30 | $18.63 | 6,002 |
| 2018-01-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.21 | 384 |
| 2018-01-17 | $19.30 | $19.30 | $19.30 | $19.30 | $18.63 | 1 |
| 2018-01-16 | $19.20 | $19.30 | $19.20 | $19.30 | $18.63 | 13,886 |
| 2018-01-12 | $19.10 | $19.10 | $19.10 | $19.10 | $18.44 | 68 |
| 2018-01-11 | $19.10 | $19.10 | $19.10 | $19.10 | $18.44 | 0 |
| 2018-01-10 | $19.10 | $19.10 | $19.10 | $19.10 | $18.44 | 98 |
| 2018-01-09 | $19.10 | $19.10 | $19.10 | $19.10 | $18.44 | 1 |
| 2018-01-08 | $19.10 | $19.10 | $19.10 | $19.10 | $18.44 | 200 |
| 2018-01-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.26 | 3 |
| 2018-01-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.26 | 13 |
| 2018-01-03 | $19.95 | $19.95 | $19.95 | $19.95 | $19.26 | 200 |
| 2018-01-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.31 | 0 |
| 2017-12-29 | $19.25 | $20.00 | $19.25 | $20.00 | $19.31 | 406 |
| 2017-12-28 | $19.25 | $19.25 | $19.25 | $19.25 | $18.58 | 0 |
| 2017-12-27 | $19.25 | $19.25 | $19.25 | $19.25 | $18.58 | 0 |
| 2017-12-26 | $19.25 | $19.25 | $19.25 | $19.25 | $18.58 | 20 |
| 2017-12-22 | $19.25 | $19.25 | $19.25 | $19.25 | $18.58 | 70 |
| 2017-12-21 | $19.25 | $19.25 | $19.25 | $19.25 | $18.58 | 43 |
| 2017-12-20 | $19.25 | $19.25 | $19.25 | $19.25 | $18.58 | 6 |
| 2017-12-19 | $19.25 | $19.25 | $19.25 | $19.25 | $18.58 | 10 |
| 2017-12-18 | $19.00 | $19.25 | $19.00 | $19.25 | $18.58 | 7,647 |
| 2017-12-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.58 | 375 |
| 2017-12-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.10 | 1 |
| 2017-12-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.10 | 0 |
| 2017-12-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.10 | 0 |
| 2017-12-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.10 | 13 |
| 2017-12-08 | $19.25 | $19.25 | $19.25 | $19.25 | $18.58 | 19 |
| 2017-12-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.10 | 12 |
| 2017-12-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.10 | 361 |
| 2017-12-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.10 | 56 |
| 2017-12-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.10 | 5 |
| 2017-12-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.10 | 400 |
| 2017-11-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.34 | 55 |
| 2017-11-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.34 | 6 |
| 2017-11-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.34 | 11 |
| 2017-11-27 | $19.00 | $19.10 | $19.00 | $19.00 | $18.34 | 3,144 |
| 2017-11-24 | $19.10 | $19.10 | $19.10 | $19.10 | $18.44 | 108 |
| 2017-11-22 | $19.10 | $19.10 | $19.10 | $19.10 | $18.44 | 1 |
| 2017-11-21 | $18.65 | $18.65 | $18.65 | $18.65 | $18.00 | 118 |
| 2017-11-20 | $19.25 | $19.25 | $19.25 | $19.25 | $18.58 | 0 |
| 2017-11-17 | $18.80 | $19.25 | $18.65 | $19.25 | $18.58 | 8,985 |
| 2017-11-16 | $18.70 | $19.25 | $18.70 | $18.80 | $18.15 | 19,312 |
| 2017-11-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.58 | 5 |
| 2017-11-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.34 | 34 |
| 2017-11-13 | $19.25 | $19.25 | $19.00 | $19.00 | $18.34 | 34 |
| 2017-11-10 | $18.70 | $18.70 | $18.70 | $18.70 | $18.05 | 78 |
| 2017-11-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.05 | 0 |
| 2017-11-08 | $18.70 | $18.70 | $18.70 | $18.70 | $18.05 | 9 |
| 2017-11-07 | $18.75 | $18.75 | $18.70 | $18.70 | $18.05 | 1,600 |
| 2017-11-06 | $18.76 | $18.76 | $18.76 | $18.76 | $18.11 | 8 |
| 2017-11-03 | $18.76 | $18.76 | $18.76 | $18.76 | $18.11 | 12 |
| 2017-11-02 | $18.76 | $18.76 | $18.76 | $18.76 | $18.11 | 156 |
| 2017-11-01 | $19.10 | $19.10 | $18.90 | $19.10 | $18.44 | 1,841 |
| 2017-10-31 | $18.98 | $18.98 | $18.98 | $18.98 | $18.32 | 4 |
| 2017-10-30 | $18.98 | $18.98 | $18.98 | $18.98 | $18.32 | 1 |
| 2017-10-27 | $18.98 | $18.98 | $18.98 | $18.98 | $18.32 | 25 |
| 2017-10-26 | $18.98 | $18.98 | $18.98 | $18.98 | $18.32 | 0 |
| 2017-10-25 | $18.70 | $18.98 | $18.70 | $18.98 | $18.32 | 10,664 |
| 2017-10-24 | $19.15 | $19.15 | $19.15 | $19.15 | $18.48 | 0 |
| 2017-10-23 | $19.15 | $19.15 | $19.15 | $19.15 | $18.48 | 1 |
| 2017-10-20 | $18.70 | $19.15 | $18.70 | $19.15 | $18.48 | 797 |
| 2017-10-19 | $18.95 | $18.95 | $18.95 | $18.95 | $18.29 | 9 |
| 2017-10-18 | $18.95 | $18.95 | $18.95 | $18.95 | $18.29 | 19 |
| 2017-10-17 | $18.95 | $18.95 | $18.95 | $18.95 | $18.29 | 5 |
| 2017-10-16 | $18.95 | $18.95 | $18.95 | $18.95 | $18.29 | 0 |
| 2017-10-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.29 | 110 |
| 2017-10-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.29 | 143 |
| 2017-10-11 | $19.40 | $19.40 | $19.40 | $19.40 | $18.73 | 0 |
| 2017-10-10 | $19.40 | $19.40 | $19.40 | $19.40 | $18.73 | 15 |
| 2017-10-09 | $19.40 | $19.40 | $19.40 | $19.40 | $18.73 | 196 |
| 2017-10-06 | $18.95 | $18.95 | $18.95 | $18.95 | $18.29 | 311 |
| 2017-10-05 | $19.24 | $19.24 | $18.95 | $18.95 | $18.29 | 811 |
| 2017-10-04 | $19.20 | $19.20 | $19.20 | $19.20 | $18.53 | 301 |
| 2017-10-03 | $19.30 | $19.30 | $19.30 | $19.30 | $18.63 | 115 |
| 2017-10-02 | $19.26 | $19.90 | $19.05 | $19.90 | $19.21 | 1,321 |
| 2017-09-29 | $19.96 | $20.00 | $19.89 | $19.89 | $19.20 | 2,023 |
| 2017-09-28 | $19.65 | $20.00 | $19.65 | $20.00 | $19.31 | 840 |
| 2017-09-27 | $19.65 | $19.65 | $19.65 | $19.65 | $18.97 | 176 |
| 2017-09-26 | $18.80 | $18.80 | $18.55 | $18.55 | $17.91 | 410 |
| 2017-09-25 | $18.55 | $18.55 | $18.55 | $18.55 | $17.91 | 474 |
| 2017-09-22 | $19.15 | $19.15 | $19.15 | $19.15 | $18.48 | 116 |
| 2017-09-21 | $19.15 | $19.15 | $19.15 | $19.15 | $18.48 | 296 |
| 2017-09-20 | $18.50 | $19.15 | $18.50 | $19.10 | $18.44 | 2,983 |
| 2017-09-19 | $18.18 | $18.18 | $18.18 | $18.18 | $17.55 | 715 |
| 2017-09-18 | $18.50 | $18.50 | $17.90 | $18.10 | $17.47 | 1,812 |
| 2017-09-15 | $18.95 | $18.95 | $17.60 | $17.60 | $16.99 | 1,600 |
| 2017-09-14 | $19.50 | $19.65 | $19.50 | $19.65 | $18.97 | 527 |
| 2017-09-13 | $19.20 | $19.25 | $19.20 | $19.25 | $18.58 | 1,253 |
| 2017-09-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.34 | 816 |
| 2017-09-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.15 | 953 |
| 2017-09-08 | $18.45 | $19.00 | $18.45 | $19.00 | $18.34 | 400 |
| 2017-09-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.10 | 178 |
| 2017-09-06 | $18.75 | $18.75 | $18.65 | $18.65 | $18.00 | 275 |
| 2017-09-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.86 | 529 |
| 2017-09-01 | $18.05 | $18.05 | $18.05 | $18.05 | $17.42 | 106 |
| 2017-08-31 | $18.05 | $18.05 | $18.05 | $18.05 | $17.42 | 200 |
| 2017-08-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 411 |
| 2017-08-29 | $18.05 | $18.05 | $18.05 | $18.05 | $17.42 | 41 |
| 2017-08-28 | $18.05 | $18.05 | $18.05 | $18.05 | $17.42 | 176 |
| 2017-08-25 | $18.05 | $18.05 | $18.05 | $18.05 | $17.42 | 23 |
| 2017-08-24 | $18.05 | $18.05 | $17.95 | $18.05 | $17.42 | 1,412 |
| 2017-08-23 | $18.05 | $18.05 | $17.90 | $18.05 | $17.42 | 755 |
| 2017-08-22 | $18.00 | $18.10 | $18.00 | $18.05 | $17.43 | 3,846 |
| 2017-08-21 | $18.05 | $18.05 | $18.05 | $18.05 | $17.42 | 256 |
| 2017-08-18 | $17.73 | $17.73 | $17.73 | $17.73 | $17.11 | 58 |
| 2017-08-17 | $17.73 | $17.73 | $17.73 | $17.73 | $17.11 | 0 |
| 2017-08-16 | $17.73 | $17.73 | $17.73 | $17.73 | $17.11 | 1 |
| 2017-08-15 | $17.80 | $17.83 | $17.73 | $17.73 | $17.11 | 901 |
| 2017-08-14 | $18.10 | $18.10 | $18.10 | $18.10 | $17.47 | 1,322 |
| 2017-08-11 | $18.10 | $18.15 | $18.05 | $18.15 | $17.52 | 1,264 |
| 2017-08-10 | $18.00 | $18.00 | $17.90 | $18.00 | $17.37 | 23,678 |
| 2017-08-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.28 | 43 |
| 2017-08-08 | $17.95 | $18.00 | $17.40 | $17.90 | $17.28 | 1,133 |
| 2017-08-07 | $17.60 | $17.60 | $17.60 | $17.60 | $16.99 | 32 |
| 2017-08-04 | $17.40 | $17.60 | $17.40 | $17.60 | $16.99 | 230 |
| 2017-08-03 | $17.50 | $17.50 | $17.50 | $17.50 | $16.89 | 1 |
| 2017-08-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.89 | 100 |
| 2017-08-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.04 | 0 |
| 2017-07-31 | $17.65 | $17.67 | $17.65 | $17.65 | $17.04 | 1,102 |
| 2017-07-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.13 | 11 |
| 2017-07-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.13 | 0 |
| 2017-07-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.13 | 0 |
| 2017-07-25 | $18.00 | $18.00 | $17.75 | $17.75 | $17.13 | 2,324 |
| 2017-07-24 | $17.80 | $17.94 | $17.80 | $17.94 | $17.32 | 1,169 |
| 2017-07-21 | $17.74 | $17.74 | $17.74 | $17.74 | $17.12 | 15 |
| 2017-07-20 | $17.74 | $17.74 | $17.74 | $17.74 | $17.12 | 73 |
| 2017-07-19 | $17.74 | $17.74 | $17.74 | $17.74 | $17.12 | 16 |
| 2017-07-18 | $17.74 | $17.74 | $17.74 | $17.74 | $17.12 | 0 |
| 2017-07-17 | $17.74 | $17.74 | $17.74 | $17.74 | $17.12 | 345 |
| 2017-07-14 | $17.95 | $18.00 | $17.95 | $18.00 | $17.37 | 871 |
| 2017-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 0 |
| 2017-07-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 14,409 |
| 2017-07-11 | $17.55 | $17.55 | $17.55 | $17.55 | $16.94 | 175 |
| 2017-07-10 | $17.55 | $17.55 | $17.55 | $17.55 | $16.94 | 155 |
| 2017-07-07 | $17.75 | $17.75 | $17.50 | $17.50 | $16.89 | 398 |
| 2017-07-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 176 |
| 2017-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 1,506 |
| 2017-07-03 | $18.05 | $18.05 | $17.71 | $18.00 | $17.37 | 3,709 |
| 2017-06-30 | $18.00 | $18.00 | $17.90 | $17.90 | $17.28 | 1,305 |
| 2017-06-29 | $18.00 | $18.00 | $17.95 | $18.00 | $17.37 | 5,604 |
| 2017-06-28 | $18.00 | $18.00 | $17.99 | $17.99 | $17.37 | 1,677 |
| 2017-06-27 | $18.00 | $18.00 | $17.50 | $17.95 | $17.33 | 4,520 |
| 2017-06-26 | $17.53 | $18.00 | $17.53 | $18.00 | $17.37 | 300 |
| 2017-06-23 | $18.00 | $18.00 | $17.79 | $17.79 | $17.17 | 265 |
| 2017-06-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.33 | 1 |
| 2017-06-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.33 | 300 |
| 2017-06-20 | $17.95 | $18.00 | $17.95 | $18.00 | $17.37 | 1,001 |
| 2017-06-19 | $17.10 | $18.00 | $17.10 | $18.00 | $17.37 | 3,747 |
| 2017-06-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 60 |
| 2017-06-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 1,007 |
| 2017-06-14 | $17.90 | $18.00 | $17.85 | $17.90 | $17.28 | 6,846 |
| 2017-06-13 | $17.85 | $17.85 | $17.85 | $17.85 | $17.23 | 247 |
| 2017-06-12 | $17.10 | $17.40 | $17.10 | $17.40 | $16.80 | 1,455 |
| 2017-06-09 | $17.20 | $17.46 | $17.00 | $17.00 | $16.41 | 7,366 |
| 2017-06-08 | $17.20 | $17.21 | $17.20 | $17.21 | $16.61 | 2,000 |
| 2017-06-07 | $17.20 | $17.50 | $17.20 | $17.50 | $16.89 | 3,512 |
| 2017-06-06 | $17.50 | $17.60 | $17.50 | $17.50 | $16.89 | 2,207 |
| 2017-06-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.46 | 185 |
| 2017-06-02 | $17.05 | $17.05 | $17.05 | $17.05 | $16.46 | 385 |
| 2017-06-01 | $17.05 | $17.10 | $17.05 | $17.05 | $16.46 | 926 |
| 2017-05-31 | $17.85 | $17.90 | $17.85 | $17.85 | $17.23 | 3,058 |
| 2017-05-30 | $17.70 | $17.90 | $17.70 | $17.90 | $17.28 | 2,705 |
| 2017-05-26 | $17.30 | $17.30 | $17.30 | $17.30 | $16.70 | 211 |
| 2017-05-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.41 | 372 |
| 2017-05-24 | $17.45 | $17.45 | $17.45 | $17.45 | $16.84 | 496 |
| 2017-05-23 | $16.95 | $16.95 | $16.95 | $16.95 | $16.36 | 0 |
| 2017-05-22 | $16.86 | $16.95 | $16.85 | $16.95 | $16.36 | 300 |
| 2017-05-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.26 | 207 |
| 2017-05-18 | $17.93 | $17.93 | $17.93 | $17.93 | $17.31 | 0 |
| 2017-05-17 | $17.93 | $17.93 | $17.93 | $17.93 | $17.31 | 935 |
| 2017-05-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.26 | 43 |
| 2017-05-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.26 | 200 |
| 2017-05-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.22 | 261 |
| 2017-05-11 | $16.80 | $16.80 | $16.80 | $16.80 | $16.22 | 1,123 |
| 2017-05-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.17 | 0 |
| 2017-05-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.17 | 0 |
| 2017-05-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.17 | 7 |
| 2017-05-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.17 | 6 |
| 2017-05-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.17 | 40 |
| 2017-05-03 | $16.83 | $16.83 | $16.75 | $16.75 | $16.17 | 385 |
| 2017-05-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.17 | 139 |
| 2017-05-01 | $17.10 | $17.10 | $17.10 | $17.10 | $16.51 | 5 |
| 2017-04-28 | $17.10 | $17.10 | $17.10 | $17.10 | $16.51 | 23 |
| 2017-04-27 | $17.37 | $17.37 | $17.10 | $17.10 | $16.51 | 1,165 |
| 2017-04-26 | $17.00 | $17.10 | $16.93 | $17.05 | $16.46 | 3,179 |
| 2017-04-25 | $17.59 | $17.95 | $16.90 | $16.90 | $16.31 | 2,199 |
| 2017-04-24 | $17.00 | $17.00 | $16.75 | $16.75 | $16.17 | 1,214 |
| 2017-04-21 | $17.15 | $17.15 | $17.15 | $17.15 | $16.55 | 110 |
| 2017-04-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.41 | 172 |
| 2017-04-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.41 | 322 |
| 2017-04-18 | $16.90 | $16.90 | $16.90 | $16.90 | $16.31 | 160 |
| 2017-04-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.17 | 100 |
| 2017-04-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.17 | 100 |
| 2017-04-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.17 | 100 |
| 2017-04-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.17 | 257 |
| 2017-04-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.17 | 21 |
| 2017-04-07 | $16.80 | $16.80 | $16.75 | $16.75 | $16.17 | 300 |
| 2017-04-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.22 | 100 |
| 2017-04-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.17 | 27 |
| 2017-04-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.17 | 154 |
| 2017-04-03 | $17.96 | $17.96 | $16.75 | $16.75 | $16.17 | 330 |
| 2017-03-31 | $17.00 | $17.00 | $16.85 | $16.85 | $16.26 | 853 |
| 2017-03-30 | $16.70 | $17.00 | $16.70 | $16.75 | $16.17 | 4,699 |
| 2017-03-29 | $16.55 | $16.55 | $16.55 | $16.55 | $15.97 | 386 |
| 2017-03-28 | $16.55 | $16.55 | $16.55 | $16.55 | $15.97 | 167 |
| 2017-03-27 | $17.50 | $17.50 | $16.60 | $16.60 | $16.02 | 891 |
| 2017-03-24 | $16.75 | $16.95 | $16.55 | $16.95 | $16.36 | 1,120 |
| 2017-03-23 | $16.51 | $16.51 | $16.51 | $16.51 | $15.94 | 0 |
| 2017-03-22 | $16.51 | $16.51 | $16.51 | $16.51 | $15.94 | 37 |
| 2017-03-21 | $16.55 | $16.55 | $16.40 | $16.51 | $15.94 | 3,480 |
| 2017-03-20 | $16.95 | $16.95 | $16.50 | $16.50 | $15.93 | 679 |
| 2017-03-17 | $16.65 | $16.65 | $16.55 | $16.60 | $16.02 | 23,339 |
| 2017-03-16 | $16.50 | $17.35 | $16.45 | $16.85 | $16.26 | 4,252 |
| 2017-03-15 | $16.50 | $17.25 | $16.45 | $16.45 | $15.88 | 2,238 |
| 2017-03-14 | $16.45 | $17.40 | $16.45 | $16.55 | $15.97 | 3,236 |
| 2017-03-13 | $16.50 | $16.60 | $16.45 | $16.45 | $15.88 | 2,485 |
| 2017-03-10 | $16.50 | $16.50 | $16.45 | $16.45 | $15.88 | 2,824 |
| 2017-03-09 | $16.45 | $16.50 | $16.45 | $16.50 | $15.93 | 1,168 |
| 2017-03-08 | $16.80 | $16.80 | $16.45 | $16.45 | $15.88 | 3,768 |
| 2017-03-07 | $17.00 | $17.40 | $16.45 | $16.50 | $15.93 | 2,929 |
| 2017-03-06 | $16.95 | $17.15 | $16.95 | $17.00 | $16.41 | 2,327 |
| 2017-03-03 | $17.40 | $17.40 | $17.40 | $17.40 | $16.80 | 8 |
| 2017-03-02 | $17.40 | $17.40 | $17.40 | $17.40 | $16.80 | 1 |
| 2017-03-01 | $17.40 | $17.40 | $17.40 | $17.40 | $16.80 | 38 |
| 2017-02-28 | $17.40 | $17.40 | $17.40 | $17.40 | $16.80 | 202 |
| 2017-02-27 | $17.30 | $17.30 | $16.91 | $16.93 | $16.34 | 1,880 |
| 2017-02-24 | $17.95 | $18.00 | $17.95 | $18.00 | $17.37 | 26,291 |
| 2017-02-23 | $17.95 | $17.95 | $17.95 | $17.95 | $17.33 | 0 |
| 2017-02-22 | $17.90 | $17.95 | $17.90 | $17.95 | $17.33 | 1,730 |
| 2017-02-21 | $17.15 | $17.48 | $17.00 | $17.08 | $16.49 | 1,850 |
| 2017-02-17 | $17.30 | $17.30 | $17.30 | $17.30 | $16.70 | 0 |
| 2017-02-16 | $17.30 | $17.30 | $17.30 | $17.30 | $16.70 | 0 |
| 2017-02-15 | $17.30 | $17.30 | $17.30 | $17.30 | $16.70 | 311 |
| 2017-02-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.13 | 0 |
| 2017-02-13 | $17.35 | $17.75 | $17.35 | $17.75 | $17.13 | 500 |
| 2017-02-10 | $17.42 | $18.10 | $17.42 | $18.10 | $17.47 | 2,050 |
| 2017-02-09 | $17.25 | $17.25 | $17.25 | $17.25 | $16.65 | 5 |
| 2017-02-08 | $17.25 | $17.25 | $17.25 | $17.25 | $16.65 | 120 |
| 2017-02-07 | $17.25 | $17.25 | $17.25 | $17.25 | $16.65 | 0 |
| 2017-02-06 | $16.90 | $17.25 | $16.90 | $17.25 | $16.65 | 745 |
| 2017-02-03 | $17.24 | $17.24 | $17.24 | $17.24 | $16.64 | 359 |
| 2017-02-02 | $16.83 | $16.83 | $16.83 | $16.83 | $16.25 | 90 |
| 2017-02-01 | $16.20 | $16.90 | $16.20 | $16.83 | $16.25 | 1,316 |
| 2017-01-31 | $16.30 | $16.30 | $16.30 | $16.30 | $15.73 | 0 |
| 2017-01-30 | $16.20 | $16.30 | $16.20 | $16.30 | $15.73 | 1,374 |
| 2017-01-27 | $16.90 | $17.05 | $16.90 | $17.05 | $16.46 | 587 |
| 2017-01-26 | $17.15 | $17.20 | $17.15 | $17.20 | $16.60 | 300 |
| 2017-01-25 | $17.20 | $17.25 | $17.20 | $17.20 | $16.60 | 2,608 |
| 2017-01-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.89 | 0 |
| 2017-01-23 | $17.50 | $17.50 | $17.50 | $17.50 | $16.89 | 0 |
| 2017-01-20 | $17.50 | $17.50 | $17.50 | $17.50 | $16.89 | 15 |
| 2017-01-19 | $17.25 | $17.50 | $17.25 | $17.50 | $16.89 | 1,152 |
| 2017-01-18 | $17.91 | $17.91 | $17.91 | $17.91 | $17.29 | 50 |
| 2017-01-17 | $17.91 | $17.91 | $17.91 | $17.91 | $17.29 | 0 |
| 2017-01-13 | $17.95 | $18.00 | $17.90 | $17.91 | $17.29 | 10,338 |
| 2017-01-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.13 | 23 |
| 2017-01-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.13 | 717 |
| 2017-01-10 | $17.75 | $17.75 | $17.70 | $17.75 | $17.13 | 8,111 |
| 2017-01-09 | $17.50 | $17.50 | $17.50 | $17.50 | $16.89 | 1,025 |
| 2017-01-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.13 | 32 |
| 2017-01-05 | $17.50 | $17.75 | $17.50 | $17.75 | $17.13 | 1,533 |
| 2017-01-04 | $17.75 | $17.75 | $17.50 | $17.50 | $16.89 | 3,406 |
| 2017-01-03 | $18.10 | $18.10 | $17.50 | $17.50 | $16.90 | 1,100 |
| 2016-12-30 | $17.20 | $18.00 | $17.20 | $17.95 | $17.33 | 7,377 |
| 2016-12-29 | $17.05 | $17.05 | $17.05 | $17.05 | $16.46 | 850 |
| 2016-12-28 | $16.95 | $17.00 | $16.80 | $16.80 | $16.22 | 4,483 |
| 2016-12-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.41 | 593 |
| 2016-12-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.16 | 33 |
| 2016-12-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.16 | 0 |
| 2016-12-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.16 | 211 |
| 2016-12-20 | $16.98 | $16.98 | $16.98 | $16.98 | $16.39 | 108 |
| 2016-12-19 | $17.00 | $17.00 | $16.98 | $16.98 | $16.39 | 739 |
| 2016-12-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.41 | 505 |
| 2016-12-15 | $16.81 | $16.81 | $16.81 | $16.81 | $16.23 | 12 |
| 2016-12-14 | $16.70 | $16.81 | $16.70 | $16.81 | $16.23 | 1,179 |
| 2016-12-13 | $16.65 | $16.65 | $16.40 | $16.40 | $15.83 | 328 |
| 2016-12-12 | $16.50 | $16.50 | $16.50 | $16.50 | $15.93 | 282 |
| 2016-12-09 | $16.20 | $16.20 | $16.20 | $16.20 | $15.64 | 350 |
| 2016-12-08 | $16.95 | $16.98 | $16.90 | $16.90 | $16.31 | 822 |
| 2016-12-07 | $16.95 | $16.95 | $16.05 | $16.05 | $15.49 | 715 |
| 2016-12-06 | $16.90 | $16.95 | $16.90 | $16.95 | $16.36 | 238 |
| 2016-12-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.03 | 359 |
| 2016-12-02 | $16.95 | $16.95 | $16.90 | $16.95 | $16.36 | 623 |
| 2016-12-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.31 | 501 |
| 2016-11-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.45 | 0 |
| 2016-11-29 | $16.55 | $16.65 | $16.00 | $16.00 | $15.45 | 1,803 |
| 2016-11-28 | $16.90 | $16.95 | $15.70 | $16.10 | $15.54 | 2,777 |
| 2016-11-25 | $15.90 | $15.91 | $15.90 | $15.91 | $15.35 | 256 |
| 2016-11-23 | $16.75 | $16.98 | $16.75 | $16.75 | $16.17 | 4,961 |
| 2016-11-22 | $16.25 | $16.25 | $16.25 | $16.25 | $15.69 | 0 |
| 2016-11-21 | $16.60 | $16.60 | $16.25 | $16.25 | $15.69 | 3,182 |
| 2016-11-18 | $16.35 | $16.35 | $16.35 | $16.35 | $15.78 | 1,000 |
| 2016-11-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.44 | 120 |
| 2016-11-16 | $16.07 | $16.07 | $16.00 | $16.00 | $15.44 | 1,142 |
| 2016-11-15 | $15.90 | $15.90 | $15.90 | $15.90 | $15.35 | 381 |
| 2016-11-14 | $16.25 | $16.25 | $16.25 | $16.25 | $15.69 | 0 |
| 2016-11-11 | $16.25 | $16.25 | $16.25 | $16.25 | $15.69 | 0 |
| 2016-11-10 | $16.25 | $16.25 | $16.25 | $16.25 | $15.69 | 265 |
| 2016-11-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.44 | 231 |
| 2016-11-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.41 | 131 |
| 2016-11-07 | $15.50 | $15.73 | $15.50 | $15.72 | $15.17 | 2,844 |
| 2016-11-04 | $15.70 | $15.70 | $15.50 | $15.50 | $14.96 | 2,794 |
| 2016-11-03 | $15.57 | $15.57 | $15.57 | $15.57 | $15.03 | 258 |
| 2016-11-02 | $15.45 | $15.45 | $15.25 | $15.25 | $14.72 | 910 |
| 2016-11-01 | $15.50 | $15.50 | $15.50 | $15.50 | $14.96 | 0 |
| 2016-10-31 | $15.50 | $15.50 | $15.50 | $15.50 | $14.96 | 0 |
| 2016-10-28 | $15.45 | $15.50 | $15.45 | $15.50 | $14.96 | 800 |
| 2016-10-27 | $15.25 | $15.30 | $15.25 | $15.28 | $14.75 | 5,600 |
| 2016-10-26 | $15.25 | $15.25 | $15.25 | $15.25 | $14.72 | 111 |
| 2016-10-25 | $15.25 | $15.25 | $15.25 | $15.25 | $14.72 | 224 |
| 2016-10-24 | $15.25 | $15.25 | $15.25 | $15.25 | $14.72 | 1,210 |
| 2016-10-21 | $15.20 | $15.20 | $15.18 | $15.18 | $14.65 | 1,308 |
| 2016-10-20 | $15.25 | $15.25 | $15.15 | $15.15 | $14.62 | 2,413 |
| 2016-10-19 | $15.25 | $15.25 | $15.25 | $15.25 | $14.72 | 7 |
| 2016-10-18 | $15.25 | $15.25 | $15.25 | $15.25 | $14.72 | 2 |
| 2016-10-17 | $15.20 | $15.25 | $15.20 | $15.25 | $14.72 | 1,924 |
| 2016-10-14 | $15.25 | $15.25 | $15.16 | $15.16 | $14.63 | 1,412 |
| 2016-10-13 | $15.15 | $15.15 | $15.15 | $15.15 | $14.62 | 188 |
| 2016-10-12 | $15.15 | $15.15 | $15.15 | $15.15 | $14.62 | 0 |
| 2016-10-11 | $15.15 | $15.15 | $15.15 | $15.15 | $14.62 | 5 |
| 2016-10-10 | $15.30 | $15.30 | $15.15 | $15.15 | $14.62 | 3,210 |
| 2016-10-07 | $15.06 | $15.12 | $15.06 | $15.10 | $14.57 | 5,933 |
| 2016-10-06 | $15.07 | $15.10 | $15.05 | $15.08 | $14.56 | 2,000 |
| 2016-10-05 | $14.90 | $15.00 | $14.90 | $14.90 | $14.38 | 2,252 |
| 2016-10-04 | $14.91 | $14.91 | $14.91 | $14.91 | $14.39 | 3 |
| 2016-10-03 | $14.91 | $14.91 | $14.91 | $14.91 | $14.39 | 90 |
| 2016-09-30 | $14.91 | $14.91 | $14.91 | $14.91 | $14.39 | 5 |
| 2016-09-29 | $15.04 | $15.04 | $14.91 | $14.91 | $14.39 | 1,167 |
| 2016-09-28 | $15.12 | $15.12 | $15.12 | $15.12 | $14.59 | 77 |
| 2016-09-27 | $15.12 | $15.12 | $15.12 | $15.12 | $14.59 | 7 |
| 2016-09-26 | $15.20 | $15.25 | $15.08 | $15.12 | $14.59 | 10,423 |
| 2016-09-23 | $14.83 | $14.83 | $14.83 | $14.83 | $14.31 | 9 |
| 2016-09-22 | $15.15 | $15.15 | $14.83 | $14.83 | $14.31 | 4,106 |
| 2016-09-21 | $15.15 | $15.15 | $15.15 | $15.15 | $14.62 | 193 |
| 2016-09-20 | $15.15 | $15.15 | $15.15 | $15.15 | $14.62 | 55 |
| 2016-09-19 | $15.15 | $15.15 | $15.15 | $15.15 | $14.62 | 29 |
| 2016-09-16 | $14.83 | $15.15 | $14.80 | $15.15 | $14.62 | 5,001 |
| 2016-09-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.24 | 5 |
| 2016-09-14 | $14.75 | $15.12 | $14.75 | $14.75 | $14.24 | 731 |
| 2016-09-13 | $14.80 | $14.81 | $14.80 | $14.81 | $14.30 | 739 |
| 2016-09-12 | $14.81 | $15.12 | $14.80 | $14.97 | $14.45 | 2,868 |
| 2016-09-09 | $14.92 | $14.92 | $14.75 | $14.76 | $14.25 | 7,435 |
| 2016-09-08 | $15.00 | $15.01 | $15.00 | $15.01 | $14.49 | 428 |
| 2016-09-07 | $14.90 | $15.25 | $14.90 | $14.98 | $14.46 | 22,114 |
| 2016-09-06 | $15.20 | $15.20 | $14.86 | $14.86 | $14.34 | 517 |
| 2016-09-02 | $14.76 | $15.23 | $14.73 | $15.23 | $14.70 | 3,490 |
| 2016-09-01 | $15.05 | $15.05 | $15.05 | $15.05 | $14.53 | 735 |
| 2016-08-31 | $15.02 | $15.02 | $15.02 | $15.02 | $14.50 | 301 |
| 2016-08-30 | $15.11 | $15.11 | $15.11 | $15.11 | $14.58 | 0 |
| 2016-08-29 | $15.11 | $15.11 | $15.11 | $15.11 | $14.58 | 21 |
| 2016-08-26 | $15.11 | $15.11 | $15.11 | $15.11 | $14.58 | 14 |
| 2016-08-25 | $15.11 | $15.11 | $15.11 | $15.11 | $14.58 | 20 |
| 2016-08-24 | $15.54 | $15.54 | $15.11 | $15.11 | $14.58 | 811 |
| 2016-08-23 | $15.07 | $15.11 | $15.07 | $15.07 | $14.55 | 3,253 |
| 2016-08-22 | $15.06 | $15.06 | $15.03 | $15.03 | $14.51 | 249 |
| 2016-08-19 | $14.95 | $14.95 | $14.95 | $14.95 | $14.43 | 159 |
| 2016-08-18 | $14.92 | $15.04 | $14.80 | $15.00 | $14.48 | 2,657 |
| 2016-08-17 | $14.98 | $15.50 | $14.98 | $15.50 | $14.96 | 1,567 |
| 2016-08-16 | $14.78 | $14.86 | $14.78 | $14.83 | $14.31 | 3,075 |
| 2016-08-15 | $14.82 | $15.05 | $14.82 | $15.05 | $14.53 | 300 |
| 2016-08-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.06 | 0 |
| 2016-08-11 | $15.60 | $15.60 | $15.60 | $15.60 | $15.06 | 0 |
| 2016-08-10 | $15.60 | $15.60 | $15.60 | $15.60 | $15.06 | 0 |
| 2016-08-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.06 | 0 |
| 2016-08-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.06 | 127 |
| 2016-08-05 | $15.50 | $15.63 | $15.50 | $15.50 | $14.96 | 7,827 |
| 2016-08-04 | $15.45 | $15.45 | $15.45 | $15.45 | $14.91 | 50 |
| 2016-08-03 | $15.45 | $15.45 | $15.45 | $15.45 | $14.91 | 0 |
| 2016-08-02 | $15.45 | $15.45 | $15.45 | $15.45 | $14.91 | 800 |
| 2016-08-01 | $15.50 | $15.50 | $15.50 | $15.50 | $14.96 | 1,616 |
| 2016-07-29 | $15.48 | $15.48 | $15.48 | $15.48 | $14.94 | 23 |
| 2016-07-28 | $15.48 | $15.48 | $15.48 | $15.48 | $14.94 | 234 |
| 2016-07-27 | $15.52 | $15.52 | $15.52 | $15.52 | $14.98 | 78 |
| 2016-07-26 | $15.40 | $15.52 | $15.40 | $15.52 | $14.98 | 1,552 |
| 2016-07-25 | $15.40 | $15.40 | $15.40 | $15.40 | $14.86 | 0 |
| 2016-07-22 | $15.40 | $15.42 | $15.39 | $15.40 | $14.86 | 1,837 |
| 2016-07-21 | $15.02 | $15.02 | $15.02 | $15.02 | $14.50 | 34 |
| 2016-07-20 | $15.26 | $15.26 | $15.02 | $15.02 | $14.50 | 927 |
| 2016-07-19 | $15.24 | $15.24 | $15.24 | $15.24 | $14.71 | 3 |
| 2016-07-18 | $15.24 | $15.24 | $15.24 | $15.24 | $14.71 | 295 |
| 2016-07-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.96 | 0 |
| 2016-07-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.96 | 404 |
| 2016-07-13 | $14.86 | $14.86 | $14.86 | $14.86 | $14.34 | 193 |
| 2016-07-12 | $15.28 | $15.28 | $14.86 | $14.86 | $14.34 | 1,145 |
| 2016-07-11 | $15.00 | $15.54 | $15.00 | $15.54 | $15.00 | 1,622 |
| 2016-07-08 | $14.80 | $14.98 | $14.79 | $14.90 | $14.38 | 3,281 |
| 2016-07-07 | $14.70 | $15.39 | $14.70 | $15.39 | $14.86 | 6,894 |
| 2016-07-06 | $15.20 | $15.20 | $15.20 | $15.20 | $14.67 | 432 |
| 2016-07-05 | $15.26 | $15.26 | $15.26 | $15.26 | $14.73 | 0 |
| 2016-07-01 | $15.26 | $15.26 | $15.26 | $15.26 | $14.73 | 238 |
| 2016-06-30 | $15.52 | $15.52 | $15.52 | $15.52 | $14.98 | 213 |
| 2016-06-29 | $15.40 | $15.40 | $15.40 | $15.40 | $14.86 | 0 |
| 2016-06-28 | $15.40 | $15.40 | $15.40 | $15.40 | $14.86 | 17 |
| 2016-06-27 | $15.40 | $15.50 | $14.91 | $15.40 | $14.86 | 977 |
| 2016-06-24 | $15.54 | $15.54 | $15.21 | $15.35 | $14.82 | 836 |
| 2016-06-23 | $15.50 | $15.54 | $15.50 | $15.50 | $14.96 | 8,526 |
| 2016-06-22 | $15.50 | $15.55 | $15.50 | $15.54 | $15.00 | 1,000 |
| 2016-06-21 | $15.51 | $15.53 | $15.50 | $15.50 | $14.96 | 1,246 |
| 2016-06-20 | $15.55 | $15.55 | $15.55 | $15.55 | $15.01 | 58 |
| 2016-06-17 | $15.20 | $15.55 | $15.20 | $15.55 | $15.01 | 7,523 |
| 2016-06-16 | $15.32 | $15.32 | $15.20 | $15.21 | $14.68 | 305 |
| 2016-06-15 | $15.20 | $15.20 | $15.20 | $15.20 | $14.67 | 128 |
| 2016-06-14 | $15.36 | $15.70 | $15.00 | $15.20 | $14.67 | 5,261 |
| 2016-06-13 | $15.32 | $15.32 | $15.32 | $15.32 | $14.79 | 288 |
| 2016-06-10 | $15.37 | $15.43 | $15.37 | $15.43 | $14.89 | 300 |
| 2016-06-09 | $15.35 | $15.35 | $15.31 | $15.31 | $14.78 | 200 |
| 2016-06-08 | $15.30 | $15.30 | $15.30 | $15.30 | $14.77 | 100 |
| 2016-06-07 | $15.18 | $15.18 | $15.18 | $15.18 | $14.65 | 12 |
| 2016-06-06 | $15.00 | $15.50 | $15.00 | $15.18 | $14.65 | 4,721 |
| 2016-06-03 | $15.17 | $15.17 | $15.17 | $15.17 | $14.64 | 23 |
| 2016-06-02 | $15.50 | $15.50 | $15.17 | $15.17 | $14.64 | 2,401 |
| 2016-06-01 | $14.60 | $15.65 | $14.60 | $15.50 | $14.96 | 101,138 |
| 2016-05-31 | $15.50 | $15.55 | $15.50 | $15.50 | $14.96 | 3,632 |
| 2016-05-27 | $15.51 | $15.66 | $15.50 | $15.50 | $14.96 | 4,077 |
| 2016-05-26 | $15.58 | $15.58 | $15.58 | $15.58 | $15.04 | 0 |
| 2016-05-25 | $15.58 | $15.58 | $15.58 | $15.58 | $15.04 | 32 |
| 2016-05-24 | $15.61 | $15.65 | $15.58 | $15.58 | $15.04 | 1,057 |
| 2016-05-23 | $15.50 | $15.53 | $15.45 | $15.50 | $14.96 | 7,906 |
| 2016-05-20 | $15.42 | $15.42 | $15.42 | $15.42 | $14.88 | 78 |
| 2016-05-19 | $15.52 | $15.68 | $15.03 | $15.42 | $14.88 | 3,575 |
| 2016-05-18 | $15.25 | $15.77 | $15.20 | $15.30 | $14.77 | 17,000 |
| 2016-05-17 | $15.17 | $15.85 | $15.17 | $15.42 | $14.88 | 8,521 |
| 2016-05-16 | $15.13 | $15.13 | $15.13 | $15.13 | $14.60 | 0 |
| 2016-05-13 | $15.13 | $15.13 | $15.13 | $15.13 | $14.60 | 79 |
| 2016-05-12 | $15.20 | $15.20 | $15.13 | $15.13 | $14.60 | 1,530 |
| 2016-05-11 | $15.10 | $15.10 | $15.09 | $15.09 | $14.57 | 3,425 |
| 2016-05-10 | $15.01 | $15.01 | $15.01 | $15.01 | $14.49 | 0 |
| 2016-05-09 | $15.01 | $15.01 | $15.01 | $15.01 | $14.49 | 0 |
| 2016-05-06 | $15.01 | $15.01 | $15.01 | $15.01 | $14.49 | 0 |
| 2016-05-05 | $15.01 | $15.01 | $15.01 | $15.01 | $14.49 | 0 |
| 2016-05-04 | $15.01 | $15.01 | $15.01 | $15.01 | $14.49 | 0 |
| 2016-05-03 | $15.01 | $15.01 | $15.01 | $15.01 | $14.49 | 0 |
| 2016-05-02 | $15.02 | $15.02 | $15.00 | $15.01 | $14.49 | 665 |
| 2016-04-29 | $15.14 | $15.14 | $15.03 | $15.11 | $14.58 | 1,329 |
| 2016-04-28 | $15.10 | $15.10 | $15.10 | $15.10 | $14.58 | 0 |
| 2016-04-27 | $15.11 | $15.17 | $15.03 | $15.10 | $14.58 | 2,400 |
| 2016-04-26 | $15.20 | $15.20 | $15.19 | $15.20 | $14.67 | 6,000 |
| 2016-04-25 | $15.10 | $15.10 | $15.10 | $15.10 | $14.58 | 500 |
| 2016-04-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 3,088 |
| 2016-04-21 | $15.08 | $15.08 | $15.08 | $15.08 | $14.56 | 214 |
| 2016-04-20 | $15.08 | $15.08 | $15.08 | $15.08 | $14.56 | 0 |
| 2016-04-19 | $15.08 | $15.08 | $15.08 | $15.08 | $14.56 | 0 |
| 2016-04-18 | $15.10 | $15.11 | $15.02 | $15.08 | $14.56 | 2,575 |
| 2016-04-15 | $15.01 | $15.01 | $15.01 | $15.01 | $14.49 | 134 |
| 2016-04-14 | $15.10 | $15.10 | $15.10 | $15.10 | $14.58 | 0 |
| 2016-04-13 | $15.14 | $15.14 | $15.03 | $15.10 | $14.58 | 5,551 |
| 2016-04-12 | $15.09 | $15.14 | $14.83 | $15.05 | $14.53 | 13,905 |
| 2016-04-11 | $15.02 | $15.06 | $15.02 | $15.06 | $14.54 | 466 |
| 2016-04-08 | $15.02 | $15.02 | $15.00 | $15.00 | $14.48 | 2,200 |
| 2016-04-07 | $15.03 | $15.03 | $15.03 | $15.03 | $14.51 | 27 |
| 2016-04-06 | $15.02 | $15.03 | $15.02 | $15.03 | $14.51 | 1,441 |
| 2016-04-05 | $15.01 | $15.03 | $15.00 | $15.02 | $14.50 | 5,749 |
| 2016-04-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 0 |
| 2016-04-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 2,354 |
| 2016-03-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 337 |
| 2016-03-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 200 |
| 2016-03-29 | $15.01 | $15.02 | $15.00 | $15.00 | $14.48 | 1,478 |
| 2016-03-28 | $15.01 | $15.01 | $15.01 | $15.01 | $14.49 | 45 |
| 2016-03-24 | $15.01 | $15.01 | $15.01 | $15.01 | $14.49 | 0 |
| 2016-03-23 | $15.00 | $15.01 | $15.00 | $15.01 | $14.49 | 1,183 |
| 2016-03-22 | $15.02 | $15.03 | $15.00 | $15.00 | $14.48 | 936 |
| 2016-03-21 | $15.00 | $15.06 | $15.00 | $15.06 | $14.54 | 1,304 |
| 2016-03-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 23 |
| 2016-03-17 | $15.09 | $15.09 | $15.00 | $15.00 | $14.48 | 3,763 |
| 2016-03-16 | $15.20 | $15.20 | $15.20 | $15.20 | $14.67 | 5 |
| 2016-03-15 | $15.20 | $15.20 | $15.20 | $15.20 | $14.67 | 0 |
| 2016-03-14 | $15.20 | $15.20 | $15.20 | $15.20 | $14.67 | 1 |
| 2016-03-11 | $15.20 | $15.20 | $15.20 | $15.20 | $14.67 | 0 |
| 2016-03-10 | $15.20 | $15.20 | $15.20 | $15.20 | $14.67 | 53 |
| 2016-03-09 | $15.20 | $15.20 | $15.20 | $15.20 | $14.67 | 3 |
| 2016-03-08 | $15.20 | $15.20 | $15.20 | $15.20 | $14.67 | 53 |
| 2016-03-07 | $15.20 | $15.20 | $15.20 | $15.20 | $14.67 | 250 |
| 2016-03-04 | $15.20 | $15.20 | $15.20 | $15.20 | $14.67 | 317 |
| 2016-03-03 | $15.18 | $15.18 | $15.18 | $15.18 | $14.66 | 418 |
| 2016-03-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 71 |
| 2016-03-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 1 |
| 2016-02-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 173 |
| 2016-02-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 24 |
| 2016-02-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 0 |
| 2016-02-24 | $15.16 | $15.16 | $15.00 | $15.00 | $14.48 | 1,712 |
| 2016-02-23 | $15.24 | $15.35 | $15.24 | $15.35 | $14.82 | 2,500 |
| 2016-02-22 | $15.13 | $15.13 | $14.95 | $14.95 | $14.43 | 1,150 |
| 2016-02-19 | $15.00 | $15.10 | $15.00 | $15.10 | $14.57 | 19,220 |
| 2016-02-18 | $14.95 | $14.95 | $14.95 | $14.95 | $14.43 | 2 |
| 2016-02-17 | $14.95 | $14.95 | $14.95 | $14.95 | $14.43 | 24 |
| 2016-02-16 | $15.00 | $15.00 | $14.92 | $14.95 | $14.43 | 7,502 |
| 2016-02-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 978 |
| 2016-02-11 | $15.00 | $15.00 | $14.92 | $15.00 | $14.48 | 68,751 |
| 2016-02-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 3,701 |
| 2016-02-09 | $14.97 | $14.97 | $14.97 | $14.97 | $14.45 | 376 |
| 2016-02-08 | $15.13 | $15.20 | $15.00 | $15.00 | $14.48 | 938 |
| 2016-02-05 | $15.00 | $15.10 | $15.00 | $15.00 | $14.48 | 10,316 |
| 2016-02-04 | $15.00 | $15.27 | $14.97 | $15.01 | $14.49 | 2,636 |
| 2016-02-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 39 |
| 2016-02-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 4 |
| 2016-02-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 3,966 |
| 2016-01-29 | $14.99 | $15.05 | $14.98 | $15.02 | $14.50 | 33,253 |
| 2016-01-28 | $15.00 | $15.02 | $15.00 | $15.00 | $14.48 | 6,045 |
| 2016-01-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 353 |
| 2016-01-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 1,471 |
| 2016-01-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 38 |
| 2016-01-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 234 |
| 2016-01-21 | $15.01 | $15.16 | $15.00 | $15.00 | $14.48 | 500 |
| 2016-01-20 | $15.00 | $15.36 | $15.00 | $15.21 | $14.68 | 3,911 |
| 2016-01-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 101 |
| 2016-01-15 | $15.17 | $15.17 | $14.86 | $14.86 | $14.34 | 10,601 |
| 2016-01-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 1,031 |
| 2016-01-13 | $15.02 | $15.05 | $15.00 | $15.00 | $14.48 | 4,108 |
| 2016-01-12 | $15.02 | $15.02 | $15.02 | $15.02 | $14.50 | 102 |
| 2016-01-11 | $15.02 | $15.02 | $15.00 | $15.00 | $14.48 | 722 |
| 2016-01-08 | $15.25 | $15.25 | $15.25 | $15.25 | $14.72 | 0 |
| 2016-01-07 | $15.25 | $15.25 | $15.25 | $15.25 | $14.72 | 100 |
| 2016-01-06 | $15.17 | $15.22 | $15.05 | $15.05 | $14.53 | 7,900 |
| 2016-01-05 | $15.02 | $15.04 | $15.01 | $15.01 | $14.49 | 2,040 |
| 2016-01-04 | $15.30 | $15.30 | $15.03 | $15.05 | $14.53 | 38,177 |
| 2015-12-31 | $15.69 | $15.69 | $15.00 | $15.28 | $14.75 | 16,858 |
| 2015-12-30 | $15.15 | $15.20 | $15.00 | $15.20 | $14.67 | 7,120 |
| 2015-12-29 | $15.12 | $15.12 | $15.12 | $15.12 | $14.59 | 501 |
| 2015-12-28 | $15.20 | $15.20 | $15.00 | $15.00 | $14.48 | 293 |
| 2015-12-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 0 |
| 2015-12-23 | $15.02 | $15.02 | $15.00 | $15.00 | $14.48 | 5,364 |
| 2015-12-22 | $15.01 | $15.02 | $15.01 | $15.02 | $14.50 | 1,340 |
| 2015-12-21 | $15.15 | $15.15 | $15.01 | $15.01 | $14.49 | 404 |
| 2015-12-18 | $15.50 | $15.50 | $15.50 | $15.50 | $14.96 | 341 |
| 2015-12-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 2 |
| 2015-12-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 27 |
| 2015-12-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 0 |
| 2015-12-14 | $15.00 | $15.20 | $15.00 | $15.00 | $14.48 | 1,080 |
| 2015-12-11 | $15.09 | $15.09 | $15.01 | $15.01 | $14.49 | 2,268 |
| 2015-12-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 1,040 |
| 2015-12-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 0 |
| 2015-12-08 | $14.95 | $15.00 | $14.95 | $15.00 | $14.48 | 2,300 |
| 2015-12-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 99 |
| 2015-12-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 10 |
| 2015-12-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.48 | 0 |
| 2015-12-02 | $15.14 | $15.15 | $15.00 | $15.00 | $14.48 | 15,592 |
| 2015-12-01 | $15.15 | $15.15 | $15.15 | $15.15 | $14.62 | 1,000 |
| 2015-11-30 | $14.84 | $15.36 | $14.84 | $15.00 | $14.48 | 21,807 |
| 2015-11-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.24 | 24 |
| 2015-11-25 | $14.35 | $14.75 | $14.35 | $14.75 | $14.24 | 21,197 |
| 2015-11-24 | $14.24 | $14.35 | $14.24 | $14.35 | $13.85 | 5,124 |
| 2015-11-23 | $14.23 | $14.23 | $14.23 | $14.23 | $13.74 | 0 |
| 2015-11-20 | $14.23 | $14.23 | $14.23 | $14.23 | $13.74 | 310 |
| 2015-11-19 | $14.25 | $14.25 | $14.25 | $14.25 | $13.75 | 700 |
| 2015-11-18 | $14.21 | $14.35 | $14.10 | $14.10 | $13.61 | 25,181 |
| 2015-11-17 | $14.29 | $14.29 | $14.16 | $14.16 | $13.67 | 344 |
| 2015-11-16 | $14.23 | $14.25 | $14.09 | $14.20 | $13.71 | 27,629 |
| 2015-11-13 | $14.03 | $14.03 | $14.03 | $14.03 | $13.54 | 0 |
| 2015-11-12 | $14.15 | $14.24 | $14.03 | $14.03 | $13.54 | 7,440 |
| 2015-11-11 | $14.24 | $14.24 | $14.24 | $14.24 | $13.75 | 700 |
| 2015-11-10 | $14.25 | $14.25 | $14.12 | $14.18 | $13.69 | 1,576 |
| 2015-11-09 | $14.17 | $14.17 | $14.17 | $14.17 | $13.68 | 0 |
| 2015-11-06 | $14.15 | $14.17 | $14.00 | $14.17 | $13.68 | 3,580 |
| 2015-11-05 | $14.00 | $14.09 | $14.00 | $14.07 | $13.58 | 940 |
| 2015-11-04 | $14.10 | $14.26 | $14.00 | $14.26 | $13.76 | 2,300 |
| 2015-11-03 | $14.18 | $14.18 | $14.05 | $14.11 | $13.62 | 1,700 |
| 2015-11-02 | $14.05 | $14.05 | $14.05 | $14.05 | $13.56 | 0 |
| 2015-10-30 | $14.47 | $14.47 | $14.05 | $14.05 | $13.56 | 1,302 |
| 2015-10-29 | $14.15 | $14.15 | $14.14 | $14.15 | $13.66 | 1,357 |
| 2015-10-28 | $14.17 | $14.20 | $14.15 | $14.15 | $13.66 | 7,999 |
| 2015-10-27 | $14.00 | $14.14 | $14.00 | $14.00 | $13.51 | 1,153 |
| 2015-10-26 | $14.10 | $14.15 | $14.00 | $14.00 | $13.51 | 2,687 |
| 2015-10-23 | $14.01 | $14.10 | $14.01 | $14.10 | $13.61 | 5,905 |
| 2015-10-22 | $14.00 | $14.20 | $13.95 | $14.20 | $13.71 | 21,583 |
| 2015-10-21 | $14.08 | $14.08 | $14.07 | $14.07 | $13.58 | 691 |
| 2015-10-20 | $14.10 | $14.33 | $14.06 | $14.33 | $13.83 | 685 |
| 2015-10-19 | $14.36 | $14.36 | $14.10 | $14.28 | $13.79 | 789 |
| 2015-10-16 | $14.47 | $14.50 | $14.07 | $14.49 | $13.99 | 2,341 |
| 2015-10-15 | $14.28 | $14.41 | $14.06 | $14.41 | $13.91 | 5,504 |
| 2015-10-14 | $14.19 | $14.50 | $14.19 | $14.50 | $14.00 | 1,005 |
| 2015-10-13 | $14.30 | $14.30 | $14.30 | $14.30 | $13.80 | 505 |
| 2015-10-12 | $14.05 | $14.05 | $14.05 | $14.05 | $13.56 | 1,000 |
| 2015-10-09 | $14.15 | $14.15 | $14.15 | $14.15 | $13.66 | 1,700 |
| 2015-10-08 | $14.05 | $14.20 | $14.05 | $14.20 | $13.71 | 1,161 |
| 2015-10-07 | $14.33 | $14.40 | $14.00 | $14.05 | $13.56 | 2,876 |
| 2015-10-06 | $14.32 | $14.32 | $14.00 | $14.11 | $13.62 | 2,334 |
| 2015-10-05 | $14.20 | $14.29 | $14.11 | $14.11 | $13.62 | 4,700 |
| 2015-10-02 | $14.25 | $14.25 | $14.25 | $14.25 | $13.75 | 100 |
| 2015-10-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.66 | 115 |
| 2015-09-30 | $14.31 | $14.31 | $14.00 | $14.31 | $13.81 | 4,625 |
| 2015-09-29 | $14.23 | $14.83 | $13.75 | $14.20 | $13.71 | 8,300 |
| 2015-09-28 | $14.36 | $14.36 | $14.25 | $14.25 | $13.75 | 11,891 |
| 2015-09-25 | $14.36 | $14.36 | $14.36 | $14.36 | $13.86 | 0 |
| 2015-09-24 | $14.36 | $14.36 | $14.36 | $14.36 | $13.86 | 115 |
| 2015-09-23 | $14.30 | $14.30 | $14.30 | $14.30 | $13.80 | 32 |
| 2015-09-22 | $14.40 | $14.40 | $14.30 | $14.30 | $13.80 | 5,502 |
| 2015-09-21 | $14.40 | $14.40 | $14.30 | $14.30 | $13.80 | 13,567 |
| 2015-09-18 | $14.59 | $14.59 | $14.59 | $14.59 | $14.09 | 32 |
| 2015-09-17 | $14.59 | $14.59 | $14.59 | $14.59 | $14.09 | 8 |
| 2015-09-16 | $14.59 | $14.59 | $14.59 | $14.59 | $14.09 | 1 |
| 2015-09-15 | $14.59 | $14.59 | $14.59 | $14.59 | $14.09 | 41 |
| 2015-09-14 | $14.59 | $14.59 | $14.59 | $14.59 | $14.09 | 4 |
| 2015-09-11 | $14.59 | $14.59 | $14.59 | $14.59 | $14.09 | 59 |
| 2015-09-10 | $14.59 | $14.59 | $14.59 | $14.59 | $14.09 | 108 |
| 2015-09-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.19 | 0 |
| 2015-09-08 | $14.70 | $14.70 | $14.70 | $14.70 | $14.19 | 9 |
| 2015-09-04 | $14.70 | $14.70 | $14.70 | $14.70 | $14.19 | 81 |
| 2015-09-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.19 | 305 |
| 2015-09-02 | $14.35 | $14.35 | $14.29 | $14.30 | $13.80 | 8,464 |
| 2015-09-01 | $14.49 | $14.49 | $14.49 | $14.49 | $13.98 | 165 |
| 2015-08-31 | $14.30 | $14.30 | $14.30 | $14.30 | $13.80 | 100 |
Melrose Bancorp Inc (MELR) News Headlines
Recent Melrose Bancorp Inc (MELR) News
Similar Companies to Melrose Bancorp Inc (MELR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |