Meritage Hospitality Group Inc (MHGU) Exchange: OTCQX
Data as of April 25, 2024
$17.60 ($0.00) 0.00%
Meritage Hospitality Group Inc - Daily Information
Click for more stock information on Meritage Hospitality Group Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $17.60 |
| Previous Close | $17.60 |
| High | $17.60 |
| Low | $17.60 |
| Adjusted Open | $17.60 |
| Previous Adjusted Close | $17.60 |
| Adjusted High | $17.60 |
| Adjusted Low | $17.60 |
About Meritage Hospitality Group Inc (MHGU)
Meritage Hospitality Group Inc. (Meritage) operates 86 Wendy's Old Fashioned Hamburgers quick-service restaurants in Western and Southern Michigan, and 29 in the Jacksonville, Florida area, and eight in the Atlanta. The Company also owns and operates three Twisted Rooster casual dining restaurants in Michigan. The Company owns an interest in RDG-MHG, LLC (RDG), an entity that is a 50% partner in a joint venture, TRG-Meritage Bahamas, LLC (TRG). In October 2012, it acquired three additional Wendy's restaurants located in the Charlotte, North Carolina. In Januray 2013, the Company acquired two Wendy's franchised portfolios consisting of nine Wendy's restaurants in Atlanta, GA, and ten Wendy's restaurants in Richmond, VA.
Invest in Meritage Hospitality Group Inc (MHGU)
Historical Stock Data for Meritage Hospitality Group Inc (MHGU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 135 |
| 2024-04-11 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 3 |
| 2024-04-10 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 217 |
| 2024-04-09 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 1,100 |
| 2024-04-08 | $17.76 | $17.77 | $17.76 | $17.77 | $17.77 | 1,231 |
| 2024-04-05 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 117 |
| 2024-04-04 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 1,000 |
| 2024-04-03 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 4,415 |
| 2024-04-02 | $17.77 | $17.88 | $17.77 | $17.77 | $17.77 | 4,415 |
| 2024-04-01 | $17.97 | $17.97 | $17.90 | $17.90 | $17.90 | 648 |
| 2024-03-28 | $17.80 | $17.80 | $17.70 | $17.78 | $17.78 | 6,610 |
| 2024-03-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 54 |
| 2024-03-26 | $18.01 | $18.09 | $18.00 | $18.00 | $18.00 | 6,060 |
| 2024-03-25 | $18.10 | $18.10 | $18.06 | $18.10 | $18.10 | 655 |
| 2024-03-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2024-03-21 | $18.08 | $18.10 | $18.04 | $18.10 | $18.10 | 1,785 |
| 2024-03-20 | $18.10 | $18.20 | $18.01 | $18.20 | $18.20 | 3,266 |
| 2024-03-19 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2024-03-18 | $18.13 | $18.30 | $18.13 | $18.30 | $18.30 | 1,500 |
| 2024-03-15 | $18.21 | $18.30 | $18.21 | $18.30 | $18.30 | 2,075 |
| 2024-03-14 | $18.30 | $18.30 | $18.26 | $18.26 | $18.26 | 6,274 |
| 2024-03-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 604 |
| 2024-03-12 | $18.50 | $18.50 | $18.30 | $18.50 | $18.50 | 210 |
| 2024-03-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 210 |
| 2024-03-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-03-07 | $18.51 | $18.51 | $18.50 | $18.50 | $18.50 | 9,545 |
| 2024-03-06 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 150 |
| 2024-03-05 | $18.60 | $18.60 | $18.50 | $18.50 | $18.50 | 865 |
| 2024-03-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1 |
| 2024-03-01 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 21 |
| 2024-02-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2024-02-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2024-02-27 | $18.51 | $18.56 | $18.51 | $18.56 | $18.56 | 312 |
| 2024-02-26 | $18.70 | $18.70 | $18.50 | $18.50 | $18.50 | 900 |
| 2024-02-23 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 2,000 |
| 2024-02-22 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 4,581 |
| 2024-02-21 | $18.50 | $18.70 | $18.50 | $18.70 | $18.70 | 5,199 |
| 2024-02-20 | $18.46 | $18.50 | $18.40 | $18.50 | $18.50 | 2,561 |
| 2024-02-16 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 62 |
| 2024-02-15 | $18.51 | $18.67 | $18.51 | $18.67 | $18.67 | 1,011 |
| 2024-02-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1 |
| 2024-02-13 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2024-02-12 | $18.52 | $18.70 | $18.51 | $18.70 | $18.70 | 1,000 |
| 2024-02-09 | $18.51 | $18.70 | $18.51 | $18.70 | $18.70 | 4,180 |
| 2024-02-08 | $18.03 | $18.68 | $18.03 | $18.68 | $18.68 | 300 |
| 2024-02-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 52 |
| 2024-02-06 | $18.75 | $19.00 | $17.78 | $19.00 | $19.00 | 371 |
| 2024-02-05 | $18.65 | $19.00 | $18.65 | $19.00 | $19.00 | 602 |
| 2024-02-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-02-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-01-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2024-01-30 | $18.65 | $19.00 | $18.65 | $18.65 | $18.65 | 826 |
| 2024-01-29 | $17.78 | $19.00 | $17.78 | $19.00 | $19.00 | 522 |
| 2024-01-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-01-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-01-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 500 |
| 2024-01-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 600 |
| 2024-01-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3 |
| 2024-01-19 | $17.78 | $19.00 | $17.78 | $19.00 | $19.00 | 245 |
| 2024-01-18 | $18.65 | $19.00 | $18.65 | $19.00 | $19.00 | 1,137 |
| 2024-01-17 | $18.19 | $18.93 | $17.76 | $18.93 | $18.93 | 900 |
| 2024-01-16 | $18.00 | $18.98 | $18.00 | $18.98 | $18.98 | 2,633 |
| 2024-01-12 | $19.28 | $19.45 | $19.28 | $19.45 | $19.45 | 100 |
| 2024-01-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-01-10 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 100 |
| 2024-01-09 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-01-08 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-01-05 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-01-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 30 |
| 2024-01-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 101 |
| 2024-01-02 | $17.79 | $19.28 | $17.02 | $19.23 | $19.23 | 3,723 |
| 2023-12-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-12-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-12-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 8 |
| 2023-12-26 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-12-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-12-21 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 8 |
| 2023-12-20 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-12-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-12-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-12-15 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-12-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-12-13 | $19.20 | $19.20 | $19.20 | $19.20 | $19.14 | 0 |
| 2023-12-12 | $19.20 | $19.20 | $19.20 | $19.20 | $19.14 | 199 |
| 2023-12-11 | $17.20 | $19.20 | $17.20 | $19.20 | $19.14 | 3,877 |
| 2023-12-08 | $19.20 | $19.20 | $19.20 | $19.20 | $19.14 | 0 |
| 2023-12-07 | $19.20 | $19.20 | $19.20 | $19.20 | $19.14 | 0 |
| 2023-12-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.14 | 0 |
| 2023-12-05 | $19.20 | $19.20 | $19.20 | $19.20 | $19.14 | 0 |
| 2023-12-04 | $19.20 | $19.20 | $19.20 | $19.20 | $19.14 | 0 |
| 2023-12-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.14 | 0 |
| 2023-11-30 | $18.28 | $19.20 | $18.28 | $19.20 | $19.14 | 1,348 |
| 2023-11-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 0 |
| 2023-11-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 291 |
| 2023-11-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 132 |
| 2023-11-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 217 |
| 2023-11-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 148 |
| 2023-11-15 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 5 |
| 2023-11-14 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 44 |
| 2023-11-13 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2023-11-10 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2023-11-09 | $19.29 | $19.48 | $18.82 | $19.48 | $19.48 | 785 |
| 2023-11-08 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2023-11-07 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2023-11-06 | $19.50 | $19.50 | $19.29 | $19.29 | $19.29 | 1,031 |
| 2023-11-03 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 60 |
| 2023-11-02 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 185 |
| 2023-11-01 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2023-10-31 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2023-10-30 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 179 |
| 2023-10-27 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-10-26 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 1 |
| 2023-10-25 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-10-24 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 467 |
| 2023-10-23 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-10-20 | $19.25 | $20.78 | $19.25 | $20.78 | $20.78 | 467 |
| 2023-10-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-10-18 | $19.02 | $19.02 | $19.00 | $19.00 | $19.00 | 500 |
| 2023-10-17 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 1 |
| 2023-10-16 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2023-10-13 | $20.90 | $20.91 | $19.02 | $20.91 | $20.91 | 2,484 |
| 2023-10-12 | $20.99 | $21.30 | $20.99 | $21.30 | $21.30 | 426 |
| 2023-10-11 | $19.00 | $21.30 | $19.00 | $21.30 | $21.30 | 1,300 |
| 2023-10-10 | $17.75 | $19.45 | $17.75 | $18.93 | $18.93 | 8,990 |
| 2023-10-09 | $18.07 | $18.07 | $17.90 | $18.05 | $18.05 | 4,086 |
| 2023-10-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 56 |
| 2023-10-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-10-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-10-03 | $18.80 | $18.80 | $18.75 | $18.75 | $18.75 | 200 |
| 2023-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,634 |
| 2023-09-29 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1 |
| 2023-09-28 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 60 |
| 2023-09-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 445 |
| 2023-09-26 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-09-25 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 445 |
| 2023-09-22 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-09-21 | $18.89 | $19.70 | $18.89 | $19.70 | $19.70 | 804 |
| 2023-09-20 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2023-09-19 | $18.88 | $19.49 | $18.88 | $19.49 | $19.49 | 852 |
| 2023-09-18 | $18.02 | $19.74 | $18.02 | $19.74 | $19.74 | 1,900 |
| 2023-09-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-09-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 32 |
| 2023-09-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.91 | 300 |
| 2023-09-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.41 | 0 |
| 2023-09-11 | $19.28 | $19.50 | $19.28 | $19.50 | $19.41 | 1,002 |
| 2023-09-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.61 | 0 |
| 2023-09-07 | $19.70 | $19.70 | $19.70 | $19.70 | $19.61 | 0 |
| 2023-09-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.61 | 72 |
| 2023-09-05 | $19.70 | $19.70 | $19.70 | $19.70 | $19.61 | 0 |
| 2023-09-01 | $19.45 | $19.70 | $19.45 | $19.70 | $19.61 | 201 |
| 2023-08-31 | $19.02 | $19.65 | $19.00 | $19.65 | $19.56 | 610 |
| 2023-08-30 | $19.98 | $19.98 | $19.98 | $19.98 | $19.89 | 0 |
| 2023-08-29 | $19.98 | $19.98 | $19.98 | $19.98 | $19.89 | 0 |
| 2023-08-28 | $19.98 | $19.98 | $19.98 | $19.98 | $19.89 | 60 |
| 2023-08-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2023-08-24 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 43 |
| 2023-08-23 | $19.02 | $19.98 | $19.00 | $19.98 | $19.98 | 2,476 |
| 2023-08-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2023-08-21 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 101 |
| 2023-08-18 | $19.15 | $19.50 | $19.00 | $19.50 | $19.50 | 400 |
| 2023-08-17 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 195 |
| 2023-08-16 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 100 |
| 2023-08-15 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 900 |
| 2023-08-14 | $19.18 | $19.18 | $19.00 | $19.00 | $19.00 | 42,507 |
| 2023-08-11 | $18.52 | $18.52 | $18.50 | $18.50 | $18.50 | 401 |
| 2023-08-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 40 |
| 2023-08-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-08-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-08-07 | $19.30 | $19.30 | $19.25 | $19.25 | $19.25 | 300 |
| 2023-08-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-08-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-08-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-08-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-07-31 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-07-28 | $19.47 | $19.50 | $19.47 | $19.50 | $19.50 | 1,382 |
| 2023-07-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 55 |
| 2023-07-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-07-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-07-24 | $19.56 | $19.75 | $19.47 | $19.75 | $19.75 | 801 |
| 2023-07-21 | $19.47 | $19.75 | $19.47 | $19.75 | $19.75 | 1,900 |
| 2023-07-20 | $19.76 | $19.76 | $19.75 | $19.75 | $19.75 | 600 |
| 2023-07-19 | $19.47 | $20.00 | $19.47 | $20.00 | $20.00 | 1,208 |
| 2023-07-18 | $19.48 | $19.75 | $19.47 | $19.75 | $19.75 | 2,111 |
| 2023-07-17 | $19.53 | $19.75 | $19.50 | $19.75 | $19.75 | 470 |
| 2023-07-14 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 170 |
| 2023-07-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-12 | $19.98 | $20.00 | $19.98 | $20.00 | $20.00 | 392 |
| 2023-07-11 | $19.48 | $19.98 | $19.48 | $19.97 | $19.97 | 1,690 |
| 2023-07-10 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2023-07-07 | $19.50 | $20.00 | $19.50 | $19.97 | $19.97 | 1,690 |
| 2023-07-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 63 |
| 2023-07-05 | $20.02 | $21.00 | $20.02 | $21.00 | $21.00 | 250 |
| 2023-07-03 | $20.75 | $21.00 | $20.75 | $21.00 | $21.00 | 1,127 |
| 2023-06-30 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2023-06-29 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2023-06-28 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2023-06-27 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 12 |
| 2023-06-26 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 29 |
| 2023-06-23 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 210 |
| 2023-06-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-06-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 45 |
| 2023-06-20 | $19.50 | $21.00 | $19.50 | $21.00 | $21.00 | 310 |
| 2023-06-16 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-06-15 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-06-14 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-06-13 | $19.50 | $21.25 | $19.50 | $21.25 | $21.22 | 1,110 |
| 2023-06-12 | $20.13 | $20.13 | $20.13 | $20.13 | $20.10 | 131 |
| 2023-06-09 | $20.00 | $21.25 | $20.00 | $20.20 | $20.20 | 700 |
| 2023-06-08 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-06-07 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-06-06 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-06-05 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 50 |
| 2023-06-02 | $19.50 | $20.17 | $19.50 | $19.85 | $19.85 | 367 |
| 2023-06-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-05-31 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-05-30 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-05-26 | $20.00 | $20.25 | $17.63 | $20.25 | $20.25 | 1,331 |
| 2023-05-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2023-05-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,201 |
| 2023-05-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-05-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 149 |
| 2023-05-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 5,630 |
| 2023-05-18 | $18.40 | $19.50 | $18.22 | $19.50 | $19.50 | 13,735 |
| 2023-05-17 | $17.02 | $18.00 | $17.02 | $18.00 | $18.00 | 935 |
| 2023-05-16 | $17.25 | $17.98 | $17.24 | $17.98 | $17.98 | 634 |
| 2023-05-15 | $17.25 | $17.70 | $17.25 | $17.25 | $17.25 | 900 |
| 2023-05-12 | $17.02 | $18.00 | $17.00 | $18.00 | $18.00 | 1,320 |
| 2023-05-11 | $18.02 | $18.68 | $17.02 | $18.68 | $18.68 | 1,110 |
| 2023-05-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 590 |
| 2023-05-09 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-05-08 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 100 |
| 2023-05-05 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-05-04 | $18.50 | $18.65 | $18.00 | $18.65 | $18.65 | 960 |
| 2023-05-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 50 |
| 2023-05-02 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 269 |
| 2023-05-01 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2023-04-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 110 |
| 2023-04-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-04-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 225 |
| 2023-04-25 | $18.50 | $18.74 | $18.49 | $18.74 | $18.74 | 576 |
| 2023-04-24 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 110 |
| 2023-04-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 122 |
| 2023-04-20 | $18.74 | $18.74 | $18.62 | $18.74 | $18.74 | 2,975 |
| 2023-04-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 300 |
| 2023-04-18 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-04-17 | $18.96 | $18.99 | $18.96 | $18.97 | $18.97 | 1,345 |
| 2023-04-14 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-04-13 | $18.02 | $18.97 | $18.02 | $18.97 | $18.97 | 1,345 |
| 2023-04-12 | $18.27 | $18.95 | $18.27 | $18.95 | $18.95 | 410 |
| 2023-04-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2023-04-10 | $19.00 | $19.00 | $18.75 | $18.75 | $18.75 | 2,220 |
| 2023-04-06 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2023-04-05 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 184 |
| 2023-04-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-04-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-31 | $19.25 | $19.50 | $19.25 | $19.50 | $19.50 | 1,223 |
| 2023-03-30 | $19.00 | $19.25 | $19.00 | $19.25 | $19.25 | 400 |
| 2023-03-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 5 |
| 2023-03-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 14 |
| 2023-03-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2023-03-15 | $19.00 | $19.25 | $19.00 | $19.25 | $19.25 | 351 |
| 2023-03-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 20 |
| 2023-03-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-09 | $19.00 | $19.50 | $19.00 | $19.50 | $19.50 | 550 |
| 2023-03-08 | $19.25 | $19.50 | $19.05 | $19.50 | $19.50 | 380 |
| 2023-03-07 | $19.48 | $19.48 | $19.00 | $19.00 | $19.00 | 1,413 |
| 2023-03-06 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 370 |
| 2023-03-03 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 100 |
| 2023-03-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 150 |
| 2023-03-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-02-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 13 |
| 2023-02-27 | $19.00 | $19.50 | $19.00 | $19.50 | $19.50 | 1,700 |
| 2023-02-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-02-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-02-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 500 |
| 2023-02-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 4 |
| 2023-02-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-02-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 35 |
| 2023-02-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2023-02-14 | $19.00 | $19.00 | $18.81 | $19.00 | $19.00 | 402 |
| 2023-02-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 122 |
| 2023-02-10 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 100 |
| 2023-02-09 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 190 |
| 2023-02-08 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2023-02-07 | $19.01 | $19.49 | $19.01 | $19.49 | $19.49 | 867 |
| 2023-02-06 | $18.89 | $19.50 | $18.89 | $19.50 | $19.50 | 225 |
| 2023-02-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 194 |
| 2023-02-02 | $19.42 | $19.60 | $19.42 | $19.50 | $19.50 | 940 |
| 2023-02-01 | $19.00 | $19.47 | $19.00 | $19.47 | $19.47 | 282 |
| 2023-01-31 | $18.25 | $19.65 | $18.25 | $19.65 | $19.65 | 278 |
| 2023-01-30 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 1 |
| 2023-01-27 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 55 |
| 2023-01-26 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2023-01-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2023-01-24 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 100 |
| 2023-01-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,100 |
| 2023-01-20 | $19.02 | $19.02 | $18.27 | $18.27 | $18.27 | 727 |
| 2023-01-19 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-01-18 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-01-17 | $20.00 | $20.25 | $20.00 | $20.25 | $20.25 | 886 |
| 2023-01-13 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-01-12 | $19.25 | $20.25 | $19.25 | $20.25 | $20.25 | 1,781 |
| 2023-01-11 | $18.77 | $19.25 | $18.77 | $19.25 | $19.25 | 620 |
| 2023-01-10 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 200 |
| 2023-01-09 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-01-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-01-05 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 100 |
| 2023-01-04 | $18.27 | $19.23 | $18.27 | $19.23 | $19.23 | 599 |
| 2023-01-03 | $18.51 | $19.25 | $18.51 | $19.25 | $19.25 | 380 |
| 2022-12-30 | $18.50 | $19.25 | $18.50 | $19.25 | $19.25 | 779 |
| 2022-12-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 265 |
| 2022-12-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 319 |
| 2022-12-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 80 |
| 2022-12-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 370 |
| 2022-12-22 | $18.45 | $18.45 | $18.45 | $18.45 | $18.39 | 0 |
| 2022-12-21 | $18.45 | $18.45 | $18.45 | $18.45 | $18.39 | 0 |
| 2022-12-20 | $18.21 | $18.45 | $18.15 | $18.45 | $18.45 | 4,140 |
| 2022-12-19 | $18.75 | $18.98 | $18.05 | $18.40 | $18.40 | 5,810 |
| 2022-12-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-12-15 | $18.85 | $19.00 | $18.85 | $19.00 | $19.00 | 759 |
| 2022-12-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,974 |
| 2022-12-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 824 |
| 2022-12-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-07 | $19.25 | $19.50 | $19.00 | $19.50 | $19.50 | 1,169 |
| 2022-12-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 10 |
| 2022-12-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 76 |
| 2022-12-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2022-11-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-11-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1 |
| 2022-11-28 | $19.38 | $19.50 | $19.25 | $19.50 | $19.50 | 575 |
| 2022-11-25 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2022-11-23 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 50 |
| 2022-11-22 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 100 |
| 2022-11-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2022-11-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-11-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 225 |
| 2022-11-16 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 500 |
| 2022-11-15 | $19.50 | $19.50 | $19.38 | $19.50 | $19.50 | 1,030 |
| 2022-11-14 | $19.25 | $19.50 | $18.75 | $19.50 | $19.50 | 1,994 |
| 2022-11-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-11-10 | $19.26 | $19.50 | $19.25 | $19.50 | $19.50 | 2,044 |
| 2022-11-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1 |
| 2022-11-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-11-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-11-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 327 |
| 2022-11-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 353 |
| 2022-11-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,333 |
| 2022-11-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 284 |
| 2022-10-31 | $19.24 | $19.50 | $19.03 | $19.50 | $19.50 | 2,142 |
| 2022-10-28 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2022-10-27 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2022-10-26 | $19.02 | $19.97 | $19.02 | $19.97 | $19.97 | 400 |
| 2022-10-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 1 |
| 2022-10-24 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 6 |
| 2022-10-21 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2022-10-20 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2022-10-19 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2022-10-18 | $19.52 | $20.00 | $16.50 | $19.98 | $19.98 | 2,700 |
| 2022-10-17 | $20.00 | $20.25 | $20.00 | $20.25 | $20.25 | 1,417 |
| 2022-10-14 | $19.90 | $20.25 | $19.90 | $20.25 | $20.25 | 1,598 |
| 2022-10-13 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 4 |
| 2022-10-12 | $20.00 | $20.00 | $19.78 | $19.78 | $19.78 | 651 |
| 2022-10-11 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 794 |
| 2022-10-10 | $19.50 | $19.75 | $19.50 | $19.75 | $19.75 | 1,013 |
| 2022-10-07 | $19.70 | $20.00 | $19.50 | $20.00 | $20.00 | 442 |
| 2022-10-06 | $19.52 | $20.25 | $19.52 | $20.25 | $20.25 | 2,106 |
| 2022-10-05 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 12 |
| 2022-10-04 | $20.00 | $20.23 | $19.90 | $20.21 | $20.21 | 1,322 |
| 2022-10-03 | $19.56 | $20.25 | $19.26 | $19.98 | $19.98 | 4,899 |
| 2022-09-30 | $20.00 | $20.25 | $20.00 | $20.25 | $20.25 | 685 |
| 2022-09-29 | $19.78 | $20.00 | $19.75 | $19.99 | $19.99 | 875 |
| 2022-09-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 75 |
| 2022-09-27 | $20.00 | $20.50 | $20.00 | $20.50 | $20.50 | 664 |
| 2022-09-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-23 | $20.00 | $20.50 | $20.00 | $20.50 | $20.50 | 370 |
| 2022-09-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1,504 |
| 2022-09-21 | $20.00 | $20.25 | $20.00 | $20.25 | $20.25 | 343 |
| 2022-09-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 591 |
| 2022-09-19 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1,454 |
| 2022-09-16 | $19.50 | $20.25 | $19.50 | $20.25 | $20.25 | 1,210 |
| 2022-09-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-09-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-09-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 0 |
| 2022-09-12 | $19.52 | $20.00 | $19.52 | $20.00 | $19.88 | 330 |
| 2022-09-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 149 |
| 2022-09-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-09-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-09-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-09-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-09-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 200 |
| 2022-08-31 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 1,000 |
| 2022-08-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2 |
| 2022-08-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-26 | $19.27 | $20.00 | $19.27 | $20.00 | $20.00 | 400 |
| 2022-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 205 |
| 2022-08-18 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 650 |
| 2022-08-17 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2022-08-16 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 255 |
| 2022-08-15 | $19.02 | $19.25 | $19.02 | $19.25 | $19.25 | 310 |
| 2022-08-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-08-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 380 |
| 2022-08-10 | $20.00 | $20.50 | $19.00 | $20.50 | $20.50 | 3,700 |
| 2022-08-09 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-08-08 | $20.00 | $20.45 | $20.00 | $20.45 | $20.45 | 3,102 |
| 2022-08-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 10 |
| 2022-08-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 70 |
| 2022-08-03 | $19.00 | $19.80 | $19.00 | $19.80 | $19.80 | 1,310 |
| 2022-08-02 | $19.00 | $19.50 | $19.00 | $19.50 | $19.50 | 1,050 |
| 2022-08-01 | $18.52 | $19.75 | $18.52 | $19.75 | $19.75 | 2,141 |
| 2022-07-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 2 |
| 2022-07-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 60 |
| 2022-07-27 | $18.08 | $19.75 | $18.08 | $19.75 | $19.75 | 625 |
| 2022-07-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-07-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-07-22 | $19.40 | $21.50 | $19.40 | $21.50 | $21.50 | 2,042 |
| 2022-07-21 | $17.53 | $19.85 | $17.53 | $19.85 | $19.85 | 372 |
| 2022-07-20 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 100 |
| 2022-07-19 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 75 |
| 2022-07-18 | $19.00 | $19.85 | $19.00 | $19.85 | $19.85 | 828 |
| 2022-07-15 | $19.00 | $20.50 | $19.00 | $20.00 | $20.00 | 721 |
| 2022-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 105 |
| 2022-07-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 407 |
| 2022-07-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-11 | $20.05 | $20.25 | $19.04 | $20.25 | $20.25 | 535 |
| 2022-07-08 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 500 |
| 2022-07-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2022-07-06 | $19.00 | $20.22 | $19.00 | $19.82 | $19.82 | 300 |
| 2022-07-05 | $18.02 | $20.22 | $18.00 | $20.22 | $20.22 | 1,003 |
| 2022-07-01 | $19.75 | $20.50 | $19.75 | $20.50 | $20.50 | 3,223 |
| 2022-06-30 | $18.00 | $19.73 | $18.00 | $19.73 | $19.73 | 470 |
| 2022-06-29 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2022-06-28 | $18.52 | $19.73 | $18.50 | $19.73 | $19.73 | 1,160 |
| 2022-06-27 | $18.71 | $19.68 | $18.52 | $19.68 | $19.68 | 400 |
| 2022-06-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 99 |
| 2022-06-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2022-06-22 | $18.54 | $19.75 | $18.54 | $19.75 | $19.75 | 283 |
| 2022-06-21 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 50 |
| 2022-06-17 | $19.58 | $19.99 | $19.58 | $19.99 | $19.99 | 1,122 |
| 2022-06-16 | $19.56 | $20.00 | $19.56 | $20.00 | $20.00 | 3,349 |
| 2022-06-15 | $19.51 | $19.90 | $19.51 | $19.85 | $19.85 | 3,410 |
| 2022-06-14 | $19.52 | $19.90 | $19.52 | $19.90 | $19.90 | 800 |
| 2022-06-13 | $19.99 | $19.99 | $19.99 | $19.99 | $19.87 | 100 |
| 2022-06-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.63 | 0 |
| 2022-06-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.63 | 0 |
| 2022-06-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.63 | 1,501 |
| 2022-06-07 | $19.70 | $19.75 | $19.70 | $19.75 | $19.63 | 325 |
| 2022-06-06 | $19.80 | $19.80 | $19.60 | $19.75 | $19.63 | 3,650 |
| 2022-06-03 | $19.70 | $19.80 | $19.70 | $19.75 | $19.63 | 1,210 |
| 2022-06-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.68 | 0 |
| 2022-06-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.68 | 10 |
| 2022-05-31 | $19.80 | $19.80 | $19.80 | $19.80 | $19.68 | 2,313 |
| 2022-05-27 | $19.78 | $19.90 | $19.65 | $19.90 | $19.78 | 333 |
| 2022-05-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.73 | 0 |
| 2022-05-25 | $19.50 | $19.85 | $19.50 | $19.85 | $19.73 | 719 |
| 2022-05-24 | $19.80 | $19.85 | $19.80 | $19.85 | $19.73 | 2,990 |
| 2022-05-23 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 20 |
| 2022-05-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 0 |
| 2022-05-19 | $19.80 | $20.00 | $19.80 | $20.00 | $19.88 | 1,696 |
| 2022-05-18 | $19.80 | $19.95 | $19.80 | $19.95 | $19.83 | 1,968 |
| 2022-05-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 34 |
| 2022-05-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 0 |
| 2022-05-13 | $19.80 | $20.00 | $19.80 | $20.00 | $19.88 | 312 |
| 2022-05-12 | $19.95 | $20.00 | $19.80 | $19.94 | $19.82 | 1,547 |
| 2022-05-11 | $19.90 | $20.00 | $19.80 | $19.89 | $19.77 | 2,388 |
| 2022-05-10 | $20.00 | $20.00 | $19.80 | $19.90 | $19.78 | 2,683 |
| 2022-05-09 | $19.95 | $20.00 | $18.75 | $19.90 | $19.78 | 11,161 |
| 2022-05-06 | $19.95 | $20.00 | $19.95 | $20.00 | $19.88 | 4,691 |
| 2022-05-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 40 |
| 2022-05-04 | $19.98 | $20.00 | $19.95 | $20.00 | $19.88 | 1,025 |
| 2022-05-03 | $19.94 | $20.00 | $19.94 | $20.00 | $19.88 | 1,125 |
| 2022-05-02 | $20.99 | $20.99 | $20.99 | $20.99 | $20.86 | 34 |
| 2022-04-29 | $20.48 | $20.99 | $20.48 | $20.99 | $20.86 | 222 |
| 2022-04-28 | $20.00 | $20.50 | $20.00 | $20.50 | $20.38 | 2,014 |
| 2022-04-27 | $19.97 | $20.00 | $19.95 | $20.00 | $19.88 | 3,720 |
| 2022-04-26 | $19.95 | $20.25 | $19.95 | $20.25 | $20.13 | 60 |
| 2022-04-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.13 | 60 |
| 2022-04-22 | $19.90 | $20.25 | $19.00 | $20.25 | $20.13 | 650 |
| 2022-04-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.13 | 0 |
| 2022-04-20 | $19.88 | $20.25 | $19.00 | $20.25 | $20.13 | 884 |
| 2022-04-19 | $20.23 | $20.23 | $20.23 | $20.23 | $20.11 | 1,000 |
| 2022-04-18 | $20.25 | $20.25 | $20.25 | $20.25 | $20.13 | 0 |
| 2022-04-14 | $20.25 | $20.25 | $20.25 | $20.25 | $20.13 | 0 |
| 2022-04-13 | $20.25 | $20.25 | $20.25 | $20.25 | $20.13 | 74 |
| 2022-04-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.13 | 387 |
| 2022-04-11 | $20.23 | $20.23 | $20.23 | $20.23 | $20.11 | 200 |
| 2022-04-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 182 |
| 2022-04-07 | $19.95 | $20.23 | $19.95 | $20.23 | $20.11 | 874 |
| 2022-04-06 | $20.23 | $20.23 | $20.23 | $20.23 | $20.11 | 55 |
| 2022-04-05 | $20.23 | $20.23 | $20.23 | $20.23 | $20.11 | 4 |
| 2022-04-04 | $20.23 | $20.23 | $20.23 | $20.23 | $20.11 | 75 |
| 2022-04-01 | $19.70 | $20.23 | $19.50 | $20.23 | $20.11 | 3,245 |
| 2022-03-31 | $20.49 | $20.49 | $20.49 | $20.49 | $20.37 | 100 |
| 2022-03-30 | $19.92 | $20.25 | $19.75 | $20.25 | $20.13 | 6,184 |
| 2022-03-29 | $20.25 | $20.25 | $20.25 | $20.25 | $20.13 | 637 |
| 2022-03-28 | $19.92 | $20.50 | $19.92 | $20.50 | $20.38 | 725 |
| 2022-03-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2022-03-24 | $19.92 | $20.50 | $19.92 | $20.50 | $20.38 | 1,134 |
| 2022-03-23 | $19.92 | $20.50 | $19.92 | $20.50 | $20.38 | 500 |
| 2022-03-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2022-03-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2022-03-18 | $19.92 | $20.50 | $19.92 | $20.50 | $20.38 | 1 |
| 2022-03-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2022-03-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 1 |
| 2022-03-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2022-03-14 | $20.00 | $20.50 | $20.00 | $20.50 | $20.38 | 350 |
| 2022-03-11 | $20.01 | $20.01 | $19.92 | $19.92 | $19.80 | 450 |
| 2022-03-10 | $19.88 | $20.50 | $19.88 | $20.50 | $20.38 | 300 |
| 2022-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 0 |
| 2022-03-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 100 |
| 2022-03-07 | $21.25 | $21.25 | $20.00 | $21.00 | $20.87 | 500 |
| 2022-03-04 | $20.70 | $20.70 | $20.70 | $20.70 | $20.58 | 160 |
| 2022-03-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.37 | 0 |
| 2022-03-02 | $21.01 | $21.50 | $20.76 | $21.50 | $21.37 | 755 |
| 2022-03-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.37 | 0 |
| 2022-02-28 | $19.92 | $21.50 | $19.92 | $21.50 | $21.37 | 1,100 |
| 2022-02-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.37 | 142 |
| 2022-02-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.37 | 0 |
| 2022-02-23 | $20.00 | $21.50 | $20.00 | $21.50 | $21.37 | 1,200 |
| 2022-02-22 | $19.94 | $21.45 | $19.94 | $21.45 | $21.32 | 400 |
| 2022-02-18 | $20.25 | $21.45 | $20.25 | $21.45 | $21.32 | 1,948 |
| 2022-02-17 | $20.43 | $20.43 | $19.93 | $20.25 | $20.13 | 1,100 |
| 2022-02-16 | $20.95 | $20.95 | $20.95 | $20.95 | $20.82 | 0 |
| 2022-02-15 | $20.95 | $20.95 | $20.95 | $20.95 | $20.82 | 80 |
| 2022-02-14 | $20.95 | $20.95 | $20.95 | $20.95 | $20.82 | 195 |
| 2022-02-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.63 | 80 |
| 2022-02-10 | $20.75 | $20.75 | $20.75 | $20.75 | $20.63 | 0 |
| 2022-02-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.63 | 6 |
| 2022-02-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.63 | 10 |
| 2022-02-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.63 | 0 |
| 2022-02-04 | $20.01 | $20.75 | $20.00 | $20.75 | $20.63 | 350 |
| 2022-02-03 | $20.95 | $20.95 | $20.95 | $20.95 | $20.82 | 30 |
| 2022-02-02 | $20.95 | $20.95 | $20.95 | $20.95 | $20.82 | 0 |
| 2022-02-01 | $20.95 | $20.95 | $20.95 | $20.95 | $20.82 | 9 |
| 2022-01-31 | $20.00 | $20.95 | $20.00 | $20.95 | $20.82 | 2,238 |
| 2022-01-28 | $20.60 | $20.60 | $20.60 | $20.60 | $20.48 | 9,000 |
| 2022-01-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.80 | 1 |
| 2022-01-26 | $20.02 | $20.93 | $20.00 | $20.93 | $20.80 | 522 |
| 2022-01-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.47 | 30 |
| 2022-01-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.47 | 3 |
| 2022-01-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.47 | 0 |
| 2022-01-20 | $21.60 | $21.60 | $21.60 | $21.60 | $21.47 | 0 |
| 2022-01-19 | $21.60 | $21.60 | $21.60 | $21.60 | $21.47 | 0 |
| 2022-01-18 | $21.60 | $21.60 | $21.60 | $21.60 | $21.47 | 0 |
| 2022-01-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.47 | 7 |
| 2022-01-13 | $21.50 | $21.70 | $21.50 | $21.60 | $21.47 | 2,327 |
| 2022-01-12 | $21.69 | $21.69 | $21.69 | $21.69 | $21.56 | 0 |
| 2022-01-11 | $21.69 | $21.69 | $21.69 | $21.69 | $21.56 | 0 |
| 2022-01-10 | $21.69 | $21.69 | $20.02 | $21.69 | $21.56 | 1,767 |
| 2022-01-07 | $21.60 | $21.70 | $21.01 | $21.70 | $21.57 | 750 |
| 2022-01-06 | $21.50 | $21.70 | $21.08 | $21.70 | $21.57 | 928 |
| 2022-01-05 | $21.25 | $21.70 | $21.17 | $21.70 | $21.57 | 916 |
| 2022-01-04 | $21.03 | $21.70 | $21.03 | $21.70 | $21.57 | 1,519 |
| 2022-01-03 | $21.70 | $21.75 | $21.70 | $21.75 | $21.62 | 1,375 |
| 2021-12-31 | $21.50 | $21.50 | $21.20 | $21.50 | $21.37 | 1,805 |
| 2021-12-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.37 | 299 |
| 2021-12-29 | $21.94 | $21.94 | $21.94 | $21.94 | $21.81 | 104 |
| 2021-12-28 | $21.94 | $21.94 | $21.94 | $21.94 | $21.81 | 0 |
| 2021-12-27 | $21.94 | $21.94 | $21.94 | $21.94 | $21.81 | 1 |
| 2021-12-23 | $20.39 | $21.94 | $20.39 | $21.94 | $21.81 | 908 |
| 2021-12-22 | $21.00 | $21.99 | $20.27 | $21.50 | $21.37 | 1,861 |
| 2021-12-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.87 | 255 |
| 2021-12-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.87 | 60 |
| 2021-12-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.12 | 0 |
| 2021-12-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.87 | 0 |
| 2021-12-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.87 | 91 |
| 2021-12-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.87 | 0 |
| 2021-12-13 | $22.00 | $22.00 | $21.50 | $22.00 | $21.79 | 333 |
| 2021-12-10 | $20.75 | $21.50 | $20.75 | $21.50 | $21.29 | 300 |
| 2021-12-09 | $20.20 | $20.75 | $20.00 | $20.75 | $20.55 | 3,076 |
| 2021-12-08 | $20.25 | $20.80 | $20.25 | $20.50 | $20.30 | 1,071 |
| 2021-12-07 | $20.00 | $20.25 | $20.00 | $20.25 | $20.06 | 600 |
| 2021-12-06 | $20.30 | $20.80 | $20.25 | $20.35 | $20.15 | 807 |
| 2021-12-03 | $20.00 | $20.30 | $20.00 | $20.30 | $20.11 | 1,810 |
| 2021-12-02 | $21.25 | $21.25 | $21.25 | $21.25 | $21.05 | 1 |
| 2021-12-01 | $21.10 | $21.25 | $21.10 | $21.25 | $21.05 | 352 |
| 2021-11-30 | $21.00 | $21.50 | $20.33 | $21.25 | $21.05 | 1,760 |
| 2021-11-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.55 | 310 |
| 2021-11-26 | $21.25 | $21.25 | $21.25 | $21.25 | $21.05 | 1,215 |
| 2021-11-24 | $21.45 | $21.45 | $21.45 | $21.45 | $21.24 | 0 |
| 2021-11-23 | $21.25 | $21.45 | $21.13 | $21.45 | $21.24 | 553 |
| 2021-11-22 | $21.00 | $21.50 | $21.00 | $21.50 | $21.29 | 350 |
| 2021-11-19 | $21.49 | $21.49 | $21.49 | $21.49 | $21.28 | 0 |
| 2021-11-18 | $21.49 | $21.49 | $21.49 | $21.49 | $21.28 | 275 |
| 2021-11-17 | $20.77 | $21.48 | $20.77 | $21.48 | $21.27 | 350 |
| 2021-11-16 | $21.13 | $21.49 | $21.13 | $21.49 | $21.28 | 300 |
| 2021-11-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.29 | 0 |
| 2021-11-12 | $20.94 | $21.50 | $20.94 | $21.50 | $21.29 | 200 |
| 2021-11-11 | $21.00 | $21.43 | $21.00 | $21.43 | $21.22 | 749 |
| 2021-11-10 | $21.60 | $21.60 | $21.50 | $21.50 | $21.29 | 9,250 |
| 2021-11-09 | $20.75 | $21.65 | $20.65 | $21.55 | $21.34 | 1,434 |
| 2021-11-08 | $21.55 | $21.55 | $21.55 | $21.55 | $21.34 | 115 |
| 2021-11-05 | $20.35 | $20.35 | $20.35 | $20.35 | $20.15 | 370 |
| 2021-11-04 | $21.60 | $21.60 | $21.60 | $21.60 | $21.39 | 0 |
| 2021-11-03 | $21.60 | $21.60 | $21.60 | $21.60 | $21.39 | 0 |
| 2021-11-02 | $20.38 | $20.38 | $20.38 | $20.38 | $20.18 | 200 |
| 2021-11-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.49 | 50 |
| 2021-10-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.49 | 0 |
| 2021-10-28 | $21.70 | $21.70 | $21.70 | $21.70 | $21.49 | 50 |
| 2021-10-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.49 | 25 |
| 2021-10-26 | $21.70 | $21.70 | $21.70 | $21.70 | $21.49 | 10 |
| 2021-10-25 | $21.70 | $21.70 | $21.70 | $21.70 | $21.49 | 156 |
| 2021-10-22 | $20.44 | $21.05 | $20.44 | $21.05 | $20.84 | 410 |
| 2021-10-21 | $21.02 | $21.75 | $20.39 | $21.65 | $21.44 | 2,564 |
| 2021-10-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.79 | 180 |
| 2021-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.79 | 281 |
| 2021-10-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.48 | 0 |
| 2021-10-15 | $22.70 | $22.70 | $22.70 | $22.70 | $22.48 | 0 |
| 2021-10-14 | $22.70 | $22.70 | $22.70 | $22.70 | $22.48 | 60 |
| 2021-10-13 | $22.70 | $22.70 | $22.70 | $22.70 | $22.48 | 85 |
| 2021-10-12 | $21.00 | $22.70 | $21.00 | $22.70 | $22.48 | 2,568 |
| 2021-10-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.80 | 205 |
| 2021-10-08 | $21.52 | $21.52 | $19.98 | $20.75 | $20.55 | 11,147 |
| 2021-10-07 | $22.44 | $22.44 | $22.44 | $22.44 | $22.22 | 0 |
| 2021-10-06 | $22.44 | $22.44 | $22.44 | $22.44 | $22.22 | 0 |
| 2021-10-05 | $22.44 | $22.44 | $22.44 | $22.44 | $22.22 | 51 |
| 2021-10-04 | $22.44 | $22.44 | $22.44 | $22.44 | $22.22 | 1,088 |
| 2021-10-01 | $22.19 | $22.44 | $22.00 | $22.44 | $22.22 | 1,476 |
| 2021-09-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.28 | 0 |
| 2021-09-29 | $22.20 | $22.50 | $22.00 | $22.50 | $22.28 | 531 |
| 2021-09-28 | $21.12 | $22.20 | $21.02 | $22.20 | $21.99 | 614 |
| 2021-09-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.69 | 0 |
| 2021-09-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.69 | 475 |
| 2021-09-23 | $21.20 | $21.75 | $21.20 | $21.75 | $21.54 | 368 |
| 2021-09-22 | $22.05 | $22.05 | $22.05 | $22.05 | $21.84 | 0 |
| 2021-09-21 | $22.05 | $22.05 | $22.05 | $22.05 | $21.84 | 0 |
| 2021-09-20 | $22.05 | $22.05 | $22.05 | $22.05 | $21.84 | 535 |
| 2021-09-17 | $22.13 | $22.13 | $22.13 | $22.13 | $21.92 | 1 |
| 2021-09-16 | $22.13 | $22.13 | $22.13 | $22.13 | $21.92 | 0 |
| 2021-09-15 | $22.13 | $22.13 | $22.13 | $22.13 | $21.92 | 0 |
| 2021-09-14 | $22.13 | $22.13 | $22.13 | $22.13 | $21.92 | 0 |
| 2021-09-13 | $22.00 | $22.13 | $22.00 | $22.13 | $21.84 | 700 |
| 2021-09-10 | $22.12 | $22.12 | $22.12 | $22.12 | $21.83 | 0 |
| 2021-09-09 | $22.12 | $22.12 | $22.12 | $22.12 | $21.83 | 0 |
| 2021-09-08 | $22.12 | $22.12 | $22.12 | $22.12 | $21.83 | 0 |
| 2021-09-07 | $22.00 | $22.12 | $21.10 | $22.12 | $21.83 | 2,308 |
| 2021-09-03 | $22.00 | $22.05 | $21.00 | $22.00 | $21.71 | 7,273 |
| 2021-09-02 | $22.35 | $22.35 | $22.35 | $22.35 | $22.06 | 50 |
| 2021-09-01 | $22.35 | $22.35 | $22.35 | $22.35 | $22.06 | 0 |
| 2021-08-31 | $22.35 | $22.35 | $22.35 | $22.35 | $22.06 | 200 |
| 2021-08-30 | $22.60 | $22.60 | $22.60 | $22.60 | $22.30 | 0 |
| 2021-08-27 | $22.20 | $22.60 | $22.00 | $22.60 | $22.30 | 700 |
| 2021-08-26 | $21.90 | $22.20 | $21.90 | $22.20 | $21.91 | 2,140 |
| 2021-08-25 | $21.39 | $21.95 | $21.39 | $21.95 | $21.66 | 1,256 |
| 2021-08-24 | $21.00 | $21.39 | $21.00 | $21.39 | $21.11 | 874 |
| 2021-08-23 | $21.38 | $21.40 | $21.00 | $21.40 | $21.12 | 1,090 |
| 2021-08-20 | $20.42 | $20.42 | $20.40 | $20.40 | $20.13 | 393 |
| 2021-08-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.22 | 445 |
| 2021-08-18 | $20.70 | $21.93 | $20.48 | $21.50 | $21.22 | 13,875 |
| 2021-08-17 | $20.75 | $20.80 | $20.62 | $20.62 | $20.35 | 864 |
| 2021-08-16 | $21.00 | $21.00 | $20.75 | $20.75 | $20.48 | 702 |
| 2021-08-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 550 |
| 2021-08-12 | $21.00 | $21.35 | $21.00 | $21.35 | $21.07 | 370 |
| 2021-08-11 | $21.15 | $21.20 | $21.15 | $21.20 | $20.92 | 1,500 |
| 2021-08-10 | $21.20 | $21.20 | $21.20 | $21.20 | $20.92 | 0 |
| 2021-08-09 | $21.20 | $21.20 | $21.20 | $21.20 | $20.92 | 0 |
| 2021-08-06 | $20.50 | $21.20 | $20.25 | $21.20 | $20.92 | 4,987 |
| 2021-08-05 | $20.50 | $20.75 | $20.50 | $20.50 | $20.23 | 7,250 |
| 2021-08-04 | $20.00 | $20.65 | $19.92 | $20.51 | $20.24 | 2,511 |
| 2021-08-03 | $20.45 | $21.38 | $20.45 | $21.38 | $21.10 | 216 |
| 2021-08-02 | $21.45 | $21.45 | $21.45 | $21.45 | $21.17 | 91 |
| 2021-07-30 | $21.45 | $21.45 | $21.45 | $21.45 | $21.17 | 99 |
| 2021-07-29 | $21.45 | $21.45 | $21.45 | $21.45 | $21.17 | 0 |
| 2021-07-28 | $21.01 | $21.54 | $20.48 | $21.45 | $21.17 | 1,319 |
| 2021-07-27 | $20.85 | $21.55 | $20.45 | $20.45 | $20.18 | 5,035 |
| 2021-07-26 | $20.75 | $20.75 | $20.75 | $20.75 | $20.48 | 33 |
| 2021-07-23 | $20.90 | $20.95 | $20.35 | $20.75 | $20.48 | 1,305 |
| 2021-07-22 | $20.75 | $20.95 | $20.75 | $20.90 | $20.62 | 619 |
| 2021-07-21 | $21.32 | $21.32 | $21.32 | $21.32 | $21.04 | 117 |
| 2021-07-20 | $21.09 | $21.32 | $20.70 | $21.32 | $21.04 | 2,823 |
| 2021-07-19 | $20.55 | $20.55 | $20.50 | $20.50 | $20.23 | 3,826 |
| 2021-07-16 | $21.00 | $21.55 | $20.48 | $21.55 | $21.27 | 2,613 |
| 2021-07-15 | $21.00 | $21.00 | $20.50 | $21.00 | $20.72 | 1,628 |
| 2021-07-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.23 | 329 |
| 2021-07-13 | $21.00 | $21.00 | $19.92 | $20.50 | $20.23 | 7,378 |
| 2021-07-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 1,001 |
| 2021-07-09 | $21.50 | $21.75 | $21.50 | $21.75 | $21.46 | 1,300 |
| 2021-07-08 | $21.00 | $21.00 | $20.83 | $20.83 | $20.56 | 200 |
| 2021-07-07 | $20.77 | $20.82 | $20.77 | $20.82 | $20.55 | 1,206 |
| 2021-07-06 | $22.95 | $22.95 | $22.50 | $22.50 | $22.20 | 694 |
| 2021-07-02 | $22.28 | $22.95 | $22.28 | $22.95 | $22.65 | 650 |
| 2021-07-01 | $22.45 | $23.50 | $20.77 | $20.77 | $20.50 | 1,762 |
| 2021-06-30 | $21.02 | $22.65 | $20.77 | $21.00 | $20.72 | 1,086 |
| 2021-06-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.20 | 0 |
| 2021-06-28 | $21.02 | $22.50 | $21.02 | $22.50 | $22.20 | 310 |
| 2021-06-25 | $22.24 | $22.24 | $22.24 | $22.24 | $21.95 | 0 |
| 2021-06-24 | $20.80 | $22.24 | $20.80 | $22.24 | $21.95 | 401 |
| 2021-06-23 | $22.65 | $22.65 | $22.65 | $22.65 | $22.35 | 0 |
| 2021-06-22 | $22.65 | $22.65 | $22.65 | $22.65 | $22.35 | 155 |
| 2021-06-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.20 | 150 |
| 2021-06-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.20 | 0 |
| 2021-06-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.20 | 1,210 |
| 2021-06-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.20 | 0 |
| 2021-06-15 | $20.50 | $22.50 | $20.50 | $22.50 | $22.20 | 220 |
| 2021-06-14 | $22.50 | $22.50 | $20.93 | $22.30 | $22.01 | 758 |
| 2021-06-11 | $22.00 | $22.50 | $21.02 | $22.50 | $22.12 | 870 |
| 2021-06-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.63 | 7 |
| 2021-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.63 | 10 |
| 2021-06-08 | $22.00 | $22.50 | $21.50 | $22.00 | $21.63 | 3,636 |
| 2021-06-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.63 | 64 |
| 2021-06-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.63 | 0 |
| 2021-06-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.63 | 0 |
| 2021-06-02 | $22.00 | $22.00 | $21.50 | $22.00 | $21.63 | 2,570 |
| 2021-06-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.54 | 497 |
| 2021-05-28 | $21.26 | $22.00 | $21.26 | $22.00 | $21.63 | 220 |
| 2021-05-27 | $21.50 | $21.88 | $21.50 | $21.88 | $21.51 | 2,225 |
| 2021-05-26 | $21.05 | $21.05 | $21.05 | $21.05 | $20.70 | 24 |
| 2021-05-25 | $22.00 | $22.00 | $20.90 | $21.05 | $20.70 | 3,677 |
| 2021-05-24 | $21.50 | $21.84 | $21.30 | $21.35 | $20.99 | 2,115 |
| 2021-05-21 | $21.24 | $22.00 | $21.24 | $21.63 | $21.26 | 800 |
| 2021-05-20 | $21.00 | $21.75 | $21.00 | $21.75 | $21.39 | 600 |
| 2021-05-19 | $21.62 | $21.74 | $21.25 | $21.74 | $21.38 | 1,800 |
| 2021-05-18 | $20.90 | $21.73 | $20.90 | $21.73 | $21.37 | 324 |
| 2021-05-17 | $21.72 | $21.75 | $21.00 | $21.75 | $21.39 | 745 |
| 2021-05-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.46 | 100 |
| 2021-05-13 | $21.75 | $22.84 | $21.75 | $22.84 | $22.46 | 300 |
| 2021-05-12 | $22.75 | $22.75 | $20.90 | $20.90 | $20.55 | 2,092 |
| 2021-05-11 | $22.84 | $22.84 | $22.84 | $22.84 | $22.46 | 245 |
| 2021-05-10 | $22.00 | $22.84 | $20.90 | $20.90 | $20.55 | 6,023 |
| 2021-05-07 | $21.50 | $22.84 | $20.06 | $22.84 | $22.46 | 949 |
| 2021-05-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.14 | 0 |
| 2021-05-05 | $20.25 | $21.50 | $20.25 | $21.50 | $21.14 | 600 |
| 2021-05-04 | $21.50 | $21.90 | $20.00 | $21.85 | $21.49 | 1,110 |
| 2021-05-03 | $20.75 | $21.90 | $20.75 | $21.90 | $21.53 | 318 |
| 2021-04-30 | $21.25 | $21.95 | $20.75 | $21.95 | $21.58 | 600 |
| 2021-04-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.63 | 259 |
| 2021-04-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.63 | 0 |
| 2021-04-27 | $21.84 | $22.00 | $21.84 | $22.00 | $21.63 | 200 |
| 2021-04-26 | $22.60 | $22.60 | $22.60 | $22.60 | $22.22 | 108 |
| 2021-04-23 | $21.68 | $22.60 | $21.68 | $22.60 | $22.22 | 609 |
| 2021-04-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.22 | 0 |
| 2021-04-21 | $22.00 | $22.60 | $22.00 | $22.60 | $22.22 | 6,554 |
| 2021-04-20 | $22.00 | $22.60 | $22.00 | $22.60 | $22.22 | 445 |
| 2021-04-19 | $22.60 | $22.60 | $22.25 | $22.60 | $22.22 | 1,114 |
| 2021-04-16 | $20.75 | $22.84 | $20.75 | $22.60 | $22.22 | 4,247 |
| 2021-04-15 | $20.99 | $21.99 | $20.90 | $21.99 | $21.62 | 3,355 |
| 2021-04-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.67 | 101 |
| 2021-04-13 | $20.90 | $20.90 | $20.00 | $20.00 | $19.67 | 6,125 |
| 2021-04-12 | $20.50 | $21.85 | $19.64 | $19.64 | $19.31 | 700 |
| 2021-04-09 | $20.75 | $21.29 | $20.00 | $20.50 | $20.16 | 1,400 |
| 2021-04-08 | $20.80 | $20.80 | $19.70 | $20.80 | $20.45 | 3,464 |
| 2021-04-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.16 | 5 |
| 2021-04-06 | $20.00 | $20.80 | $19.80 | $20.50 | $20.16 | 3,409 |
| 2021-04-05 | $19.06 | $20.50 | $19.06 | $20.29 | $19.95 | 1,300 |
| 2021-04-01 | $20.56 | $20.60 | $18.80 | $20.50 | $20.16 | 750 |
| 2021-03-31 | $20.80 | $20.80 | $20.80 | $20.80 | $20.45 | 500 |
| 2021-03-30 | $20.00 | $20.80 | $20.00 | $20.80 | $20.45 | 9,080 |
| 2021-03-29 | $20.00 | $20.80 | $20.00 | $20.80 | $20.45 | 12,176 |
| 2021-03-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.67 | 127 |
| 2021-03-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.67 | 514 |
| 2021-03-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.57 | 0 |
| 2021-03-23 | $18.70 | $19.90 | $18.70 | $19.90 | $19.57 | 1,255 |
| 2021-03-22 | $19.55 | $19.73 | $19.55 | $19.73 | $19.40 | 720 |
| 2021-03-19 | $19.55 | $19.55 | $19.55 | $19.55 | $19.22 | 0 |
| 2021-03-18 | $19.00 | $19.55 | $19.00 | $19.55 | $19.22 | 2,147 |
| 2021-03-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.67 | 0 |
| 2021-03-16 | $18.65 | $20.00 | $18.65 | $20.00 | $19.67 | 2,100 |
| 2021-03-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.67 | 25 |
| 2021-03-12 | $18.99 | $20.00 | $18.99 | $20.00 | $19.67 | 200 |
| 2021-03-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.34 | 60 |
| 2021-03-10 | $18.74 | $19.75 | $18.74 | $19.75 | $19.34 | 1,375 |
| 2021-03-09 | $18.75 | $18.75 | $18.65 | $18.75 | $18.36 | 300 |
| 2021-03-08 | $18.68 | $18.75 | $18.50 | $18.53 | $18.14 | 532 |
| 2021-03-05 | $18.99 | $18.99 | $18.40 | $18.65 | $18.27 | 4,862 |
| 2021-03-04 | $19.08 | $19.08 | $18.56 | $18.56 | $18.18 | 1,192 |
| 2021-03-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.59 | 200 |
| 2021-03-02 | $19.90 | $19.94 | $19.27 | $19.94 | $19.53 | 1,375 |
| 2021-03-01 | $19.93 | $20.00 | $19.00 | $20.00 | $19.59 | 1,375 |
| 2021-02-26 | $19.99 | $20.00 | $19.90 | $20.00 | $19.59 | 30 |
| 2021-02-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.59 | 1,000 |
| 2021-02-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.59 | 1,000 |
| 2021-02-23 | $20.00 | $20.00 | $20.00 | $20.00 | $19.59 | 4,575 |
| 2021-02-22 | $20.85 | $20.85 | $20.85 | $20.85 | $20.42 | 2,050 |
| 2021-02-19 | $19.30 | $19.30 | $19.30 | $19.30 | $18.90 | 740 |
| 2021-02-18 | $19.30 | $20.85 | $19.30 | $19.85 | $19.44 | 12,013 |
| 2021-02-17 | $18.75 | $19.85 | $18.50 | $19.50 | $19.10 | 5,500 |
| 2021-02-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.10 | 0 |
| 2021-02-12 | $19.85 | $19.85 | $18.89 | $19.50 | $19.10 | 5,500 |
| 2021-02-11 | $18.90 | $19.00 | $18.75 | $18.90 | $18.51 | 11,500 |
| 2021-02-10 | $18.75 | $19.86 | $18.75 | $18.75 | $18.36 | 782 |
| 2021-02-09 | $18.30 | $18.75 | $18.30 | $18.75 | $18.36 | 782 |
| 2021-02-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.36 | 25 |
| 2021-02-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.36 | 0 |
| 2021-02-04 | $18.01 | $18.75 | $18.01 | $18.75 | $18.36 | 350 |
| 2021-02-03 | $18.65 | $18.75 | $18.01 | $18.10 | $17.73 | 1,251 |
| 2021-02-02 | $18.05 | $18.65 | $18.05 | $18.65 | $18.27 | 1,421 |
| 2021-02-01 | $18.01 | $18.10 | $18.01 | $18.10 | $17.73 | 240 |
| 2021-01-29 | $17.53 | $18.50 | $17.53 | $18.50 | $18.12 | 328 |
| 2021-01-28 | $17.58 | $18.50 | $17.58 | $18.50 | $18.12 | 790 |
| 2021-01-27 | $17.57 | $18.75 | $17.52 | $18.75 | $18.36 | 1,108 |
| 2021-01-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.51 | 1 |
| 2021-01-25 | $17.53 | $18.90 | $17.20 | $18.90 | $18.51 | 3,255 |
| 2021-01-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.38 | 2,040 |
| 2021-01-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.53 | 100 |
| 2021-01-20 | $17.85 | $17.85 | $17.70 | $17.85 | $17.48 | 1,500 |
| 2021-01-19 | $17.53 | $17.75 | $17.50 | $17.75 | $17.38 | 2,103 |
| 2021-01-15 | $17.52 | $18.00 | $17.45 | $18.00 | $17.63 | 1,047 |
| 2021-01-14 | $17.65 | $18.00 | $17.45 | $18.00 | $17.63 | 515 |
| 2021-01-13 | $17.52 | $18.00 | $17.52 | $18.00 | $17.63 | 834 |
| 2021-01-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.12 | 0 |
| 2021-01-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.12 | 0 |
| 2021-01-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.12 | 200 |
| 2021-01-07 | $18.00 | $18.25 | $17.45 | $18.25 | $17.87 | 1,100 |
| 2021-01-06 | $18.75 | $18.75 | $18.00 | $18.75 | $18.36 | 1,644 |
| 2021-01-05 | $18.00 | $19.05 | $17.45 | $19.05 | $18.66 | 856 |
| 2021-01-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.61 | 601 |
| 2020-12-31 | $17.65 | $19.20 | $17.20 | $19.20 | $18.80 | 2,771 |
| 2020-12-30 | $17.80 | $19.00 | $17.53 | $19.00 | $18.61 | 1,385 |
| 2020-12-29 | $17.54 | $18.40 | $17.53 | $18.40 | $18.02 | 1,736 |
| 2020-12-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.02 | 225 |
| 2020-12-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.02 | 214 |
| 2020-12-23 | $17.54 | $17.54 | $17.54 | $17.54 | $17.18 | 215 |
| 2020-12-22 | $17.54 | $18.00 | $17.54 | $18.00 | $17.63 | 2,311 |
| 2020-12-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.63 | 0 |
| 2020-12-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.63 | 100 |
| 2020-12-17 | $17.65 | $18.24 | $17.65 | $18.00 | $17.56 | 950 |
| 2020-12-16 | $17.60 | $18.00 | $17.60 | $18.00 | $17.56 | 500 |
| 2020-12-15 | $17.70 | $18.00 | $17.60 | $18.00 | $17.56 | 1,100 |
| 2020-12-14 | $17.80 | $17.80 | $17.80 | $17.80 | $17.37 | 0 |
| 2020-12-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.37 | 0 |
| 2020-12-10 | $17.80 | $17.80 | $17.80 | $17.80 | $17.37 | 6 |
| 2020-12-09 | $17.60 | $17.80 | $17.60 | $17.80 | $17.37 | 2,531 |
| 2020-12-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.17 | 100 |
| 2020-12-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.17 | 20 |
| 2020-12-04 | $17.40 | $17.60 | $17.40 | $17.60 | $17.17 | 12,294 |
| 2020-12-03 | $17.60 | $17.60 | $17.45 | $17.45 | $17.02 | 701 |
| 2020-12-02 | $17.60 | $17.61 | $17.60 | $17.61 | $17.18 | 5,459 |
| 2020-12-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.22 | 100 |
| 2020-11-30 | $17.65 | $17.79 | $17.60 | $17.79 | $17.36 | 5,100 |
| 2020-11-27 | $17.83 | $17.83 | $17.83 | $17.83 | $17.39 | 0 |
| 2020-11-25 | $17.83 | $17.83 | $17.83 | $17.83 | $17.39 | 1,000 |
| 2020-11-24 | $17.90 | $17.90 | $17.90 | $17.90 | $17.46 | 0 |
| 2020-11-23 | $17.65 | $17.90 | $17.62 | $17.90 | $17.46 | 975 |
| 2020-11-20 | $17.60 | $17.62 | $17.20 | $17.62 | $17.19 | 631 |
| 2020-11-19 | $17.40 | $17.40 | $17.40 | $17.40 | $16.98 | 250 |
| 2020-11-18 | $17.39 | $17.39 | $17.39 | $17.39 | $16.97 | 138 |
| 2020-11-17 | $17.39 | $17.39 | $17.39 | $17.39 | $16.97 | 225 |
| 2020-11-16 | $17.75 | $17.95 | $16.10 | $17.39 | $16.97 | 8,841 |
| 2020-11-13 | $18.15 | $18.15 | $18.08 | $18.08 | $17.64 | 4,915 |
| 2020-11-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.56 | 1,555 |
| 2020-11-11 | $18.22 | $18.22 | $18.22 | $18.22 | $17.78 | 123 |
| 2020-11-10 | $18.40 | $18.40 | $18.40 | $18.40 | $17.95 | 0 |
| 2020-11-09 | $18.40 | $18.40 | $18.40 | $18.40 | $17.95 | 0 |
| 2020-11-06 | $18.40 | $18.40 | $18.40 | $18.40 | $17.95 | 0 |
| 2020-11-05 | $18.40 | $18.40 | $18.40 | $18.40 | $17.95 | 120 |
| 2020-11-04 | $17.60 | $17.60 | $17.60 | $17.60 | $17.17 | 0 |
| 2020-11-03 | $18.00 | $18.00 | $17.60 | $17.60 | $17.17 | 2,537 |
| 2020-11-02 | $17.60 | $17.60 | $17.60 | $17.60 | $17.17 | 349 |
| 2020-10-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.56 | 912 |
| 2020-10-29 | $17.30 | $18.00 | $17.30 | $18.00 | $17.56 | 360 |
| 2020-10-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.17 | 165 |
| 2020-10-27 | $17.60 | $18.00 | $17.60 | $18.00 | $17.56 | 2,100 |
| 2020-10-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.56 | 50 |
| 2020-10-23 | $17.60 | $18.00 | $17.60 | $18.00 | $17.56 | 1,670 |
| 2020-10-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.17 | 100 |
| 2020-10-21 | $17.60 | $18.00 | $17.60 | $18.00 | $17.56 | 255 |
| 2020-10-20 | $17.88 | $18.00 | $17.88 | $18.00 | $17.56 | 444 |
| 2020-10-19 | $17.84 | $17.84 | $17.84 | $17.84 | $17.40 | 80 |
| 2020-10-16 | $17.50 | $17.90 | $17.25 | $17.84 | $17.40 | 1,108 |
| 2020-10-15 | $17.65 | $17.85 | $16.11 | $17.85 | $17.41 | 1,285 |
| 2020-10-14 | $17.65 | $18.10 | $17.65 | $18.10 | $17.66 | 2,450 |
| 2020-10-13 | $17.65 | $17.65 | $17.65 | $17.65 | $17.22 | 25 |
| 2020-10-12 | $18.10 | $18.10 | $17.50 | $17.65 | $17.22 | 1,553 |
| 2020-10-09 | $16.25 | $18.98 | $16.25 | $17.60 | $17.17 | 3,018 |
| 2020-10-08 | $15.69 | $15.90 | $15.49 | $15.90 | $15.51 | 1,446 |
| 2020-10-07 | $14.50 | $15.03 | $14.50 | $14.59 | $14.24 | 1,871 |
| 2020-10-06 | $14.80 | $14.80 | $14.80 | $14.80 | $14.44 | 100 |
| 2020-10-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.15 | 129 |
| 2020-10-02 | $14.25 | $14.50 | $14.25 | $14.50 | $14.15 | 810 |
| 2020-10-01 | $14.33 | $14.33 | $14.33 | $14.33 | $13.98 | 53 |
| 2020-09-30 | $14.85 | $14.85 | $14.33 | $14.33 | $13.98 | 550 |
| 2020-09-29 | $14.09 | $14.09 | $14.09 | $14.09 | $13.75 | 0 |
| 2020-09-28 | $14.09 | $14.10 | $13.60 | $14.09 | $13.75 | 6,072 |
| 2020-09-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.46 | 1,500 |
| 2020-09-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 29 |
| 2020-09-23 | $13.80 | $14.00 | $13.80 | $14.00 | $13.66 | 250 |
| 2020-09-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 105 |
| 2020-09-21 | $13.60 | $13.99 | $13.60 | $13.99 | $13.65 | 1,745 |
| 2020-09-18 | $14.39 | $14.39 | $14.39 | $14.39 | $14.04 | 151 |
| 2020-09-17 | $14.25 | $14.33 | $14.25 | $14.25 | $13.90 | 1,039 |
| 2020-09-16 | $14.21 | $14.30 | $13.50 | $14.18 | $13.84 | 816 |
| 2020-09-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.90 | 1,000 |
| 2020-09-14 | $14.40 | $14.40 | $13.27 | $14.39 | $14.04 | 2,664 |
| 2020-09-11 | $14.25 | $14.40 | $13.01 | $14.40 | $14.05 | 1,600 |
| 2020-09-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.15 | 1,000 |
| 2020-09-09 | $14.05 | $14.25 | $14.05 | $14.25 | $13.90 | 660 |
| 2020-09-08 | $14.25 | $14.25 | $14.00 | $14.25 | $13.90 | 420 |
| 2020-09-04 | $14.31 | $14.31 | $14.25 | $14.26 | $13.91 | 1,648 |
| 2020-09-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.24 | 500 |
| 2020-09-02 | $14.25 | $14.60 | $14.25 | $14.60 | $14.24 | 470 |
| 2020-09-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.15 | 99 |
| 2020-08-31 | $14.54 | $14.74 | $14.50 | $14.50 | $14.15 | 1,760 |
| 2020-08-28 | $14.41 | $14.42 | $14.40 | $14.40 | $14.05 | 11,648 |
| 2020-08-27 | $14.40 | $14.41 | $14.40 | $14.41 | $14.06 | 5,639 |
| 2020-08-26 | $14.60 | $14.60 | $14.50 | $14.50 | $14.15 | 2,212 |
| 2020-08-25 | $14.79 | $14.79 | $14.79 | $14.79 | $14.43 | 3,017 |
| 2020-08-24 | $14.80 | $14.80 | $14.35 | $14.80 | $14.44 | 11,027 |
| 2020-08-21 | $15.00 | $15.47 | $15.00 | $15.47 | $15.09 | 1,301 |
| 2020-08-20 | $15.20 | $15.47 | $15.00 | $15.47 | $15.09 | 640 |
| 2020-08-19 | $15.15 | $15.15 | $15.15 | $15.15 | $14.78 | 50 |
| 2020-08-18 | $15.12 | $15.17 | $15.12 | $15.15 | $14.78 | 500 |
| 2020-08-17 | $15.37 | $15.88 | $15.10 | $15.88 | $15.49 | 534 |
| 2020-08-14 | $15.45 | $15.94 | $15.35 | $15.94 | $15.55 | 1,215 |
| 2020-08-13 | $16.15 | $16.15 | $16.15 | $16.15 | $15.76 | 0 |
| 2020-08-12 | $15.35 | $16.15 | $15.35 | $16.15 | $15.76 | 1,005 |
| 2020-08-11 | $15.22 | $15.35 | $15.22 | $15.35 | $14.98 | 2,900 |
| 2020-08-10 | $15.01 | $15.30 | $15.01 | $15.30 | $14.93 | 287 |
| 2020-08-07 | $15.15 | $15.40 | $15.15 | $15.40 | $15.02 | 1,625 |
| 2020-08-06 | $15.05 | $15.38 | $15.00 | $15.01 | $14.64 | 7,384 |
| 2020-08-05 | $15.00 | $15.38 | $15.00 | $15.38 | $15.00 | 200 |
| 2020-08-04 | $15.25 | $15.40 | $15.10 | $15.40 | $15.02 | 485 |
| 2020-08-03 | $15.25 | $15.45 | $15.25 | $15.45 | $15.07 | 675 |
| 2020-07-31 | $15.65 | $15.65 | $15.25 | $15.30 | $14.93 | 601 |
| 2020-07-30 | $15.16 | $15.26 | $15.15 | $15.15 | $14.78 | 1,200 |
| 2020-07-29 | $15.20 | $15.65 | $15.15 | $15.35 | $14.98 | 5,640 |
| 2020-07-28 | $15.30 | $15.65 | $15.10 | $15.65 | $15.27 | 21,172 |
| 2020-07-27 | $15.70 | $15.70 | $15.25 | $15.65 | $15.27 | 1,156 |
| 2020-07-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.56 | 0 |
| 2020-07-23 | $15.95 | $15.95 | $15.95 | $15.95 | $15.56 | 513 |
| 2020-07-22 | $16.21 | $16.21 | $16.21 | $16.21 | $15.81 | 0 |
| 2020-07-21 | $16.21 | $16.21 | $16.21 | $16.21 | $15.81 | 10 |
| 2020-07-20 | $16.21 | $16.21 | $16.21 | $16.21 | $15.81 | 254 |
| 2020-07-17 | $15.40 | $15.40 | $15.40 | $15.40 | $15.02 | 280 |
| 2020-07-16 | $15.95 | $15.95 | $15.95 | $15.95 | $15.56 | 3 |
| 2020-07-15 | $15.50 | $15.99 | $15.11 | $15.95 | $15.56 | 2,880 |
| 2020-07-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.12 | 3 |
| 2020-07-13 | $14.60 | $17.25 | $14.50 | $15.50 | $15.12 | 5,728 |
| 2020-07-10 | $14.45 | $14.60 | $14.45 | $14.60 | $14.24 | 3,730 |
| 2020-07-09 | $14.55 | $14.55 | $14.55 | $14.55 | $14.19 | 100 |
| 2020-07-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.19 | 101 |
| 2020-07-07 | $14.45 | $14.45 | $14.00 | $14.00 | $13.66 | 500 |
| 2020-07-06 | $14.60 | $14.60 | $14.35 | $14.60 | $14.24 | 1,300 |
| 2020-07-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.24 | 10 |
| 2020-07-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.24 | 0 |
| 2020-06-30 | $14.50 | $14.60 | $14.50 | $14.60 | $14.24 | 1,600 |
| 2020-06-29 | $14.40 | $14.60 | $14.00 | $14.60 | $14.24 | 2,200 |
| 2020-06-26 | $14.50 | $14.50 | $14.45 | $14.50 | $14.15 | 517 |
| 2020-06-25 | $14.35 | $14.75 | $14.35 | $14.50 | $14.15 | 1,845 |
| 2020-06-24 | $14.22 | $14.49 | $14.20 | $14.45 | $14.10 | 837 |
| 2020-06-23 | $14.78 | $14.78 | $14.78 | $14.78 | $14.42 | 0 |
| 2020-06-22 | $14.50 | $14.78 | $13.87 | $14.78 | $14.42 | 1,460 |
| 2020-06-19 | $14.78 | $14.78 | $14.78 | $14.78 | $14.42 | 0 |
| 2020-06-18 | $14.78 | $14.78 | $14.78 | $14.78 | $14.42 | 100 |
| 2020-06-17 | $14.02 | $14.78 | $13.75 | $14.78 | $14.42 | 650 |
| 2020-06-16 | $13.75 | $14.90 | $13.75 | $14.80 | $14.44 | 1,680 |
| 2020-06-15 | $13.99 | $14.98 | $13.75 | $14.98 | $14.61 | 4,472 |
| 2020-06-12 | $14.25 | $14.49 | $12.51 | $14.49 | $14.14 | 1,550 |
| 2020-06-11 | $15.40 | $15.40 | $13.75 | $15.00 | $14.63 | 4,300 |
| 2020-06-10 | $14.75 | $15.40 | $14.75 | $15.20 | $14.83 | 3,419 |
| 2020-06-09 | $13.74 | $14.70 | $13.74 | $14.70 | $14.34 | 1,547 |
| 2020-06-08 | $13.50 | $13.60 | $13.50 | $13.60 | $13.27 | 2,311 |
| 2020-06-05 | $12.98 | $13.50 | $12.50 | $13.15 | $12.83 | 9,389 |
| 2020-06-04 | $12.25 | $13.16 | $12.25 | $13.16 | $12.84 | 875 |
| 2020-06-03 | $12.42 | $12.75 | $12.25 | $12.25 | $11.95 | 1,245 |
| 2020-06-02 | $12.52 | $13.20 | $12.52 | $13.20 | $12.88 | 2,550 |
| 2020-06-01 | $13.22 | $13.24 | $13.22 | $13.24 | $12.92 | 300 |
| 2020-05-29 | $12.75 | $13.22 | $12.75 | $13.22 | $12.90 | 350 |
| 2020-05-28 | $12.65 | $13.24 | $12.12 | $13.24 | $12.92 | 455 |
| 2020-05-27 | $12.25 | $12.65 | $12.25 | $12.65 | $12.34 | 201 |
| 2020-05-26 | $11.85 | $13.24 | $11.85 | $12.60 | $12.29 | 728 |
| 2020-05-22 | $13.25 | $13.25 | $13.25 | $13.25 | $12.93 | 707 |
| 2020-05-21 | $13.35 | $13.35 | $13.35 | $13.35 | $13.02 | 1,511 |
| 2020-05-20 | $12.67 | $13.35 | $11.28 | $11.50 | $11.22 | 10,450 |
| 2020-05-19 | $12.67 | $12.67 | $12.67 | $12.67 | $12.36 | 30 |
| 2020-05-18 | $11.00 | $12.67 | $11.00 | $12.67 | $12.36 | 30,571 |
| 2020-05-15 | $11.00 | $12.35 | $11.00 | $12.35 | $12.05 | 958 |
| 2020-05-14 | $12.39 | $12.39 | $12.39 | $12.39 | $12.09 | 190 |
| 2020-05-13 | $14.10 | $14.10 | $13.24 | $13.24 | $12.92 | 1,856 |
| 2020-05-12 | $10.00 | $16.00 | $10.00 | $14.11 | $13.77 | 9,048 |
| 2020-05-11 | $10.50 | $10.50 | $10.00 | $10.50 | $10.24 | 14,700 |
| 2020-05-08 | $11.00 | $11.00 | $10.51 | $10.85 | $10.59 | 2,813 |
| 2020-05-07 | $10.99 | $11.00 | $10.99 | $11.00 | $10.73 | 700 |
| 2020-05-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.72 | 107 |
| 2020-05-05 | $11.44 | $11.44 | $11.44 | $11.44 | $11.16 | 30 |
| 2020-05-04 | $11.44 | $11.44 | $11.44 | $11.44 | $11.16 | 17 |
| 2020-05-01 | $10.50 | $11.44 | $10.34 | $11.44 | $11.16 | 19,302 |
| 2020-04-30 | $11.00 | $11.00 | $10.25 | $10.50 | $10.24 | 11,509 |
| 2020-04-29 | $11.45 | $11.50 | $11.45 | $11.50 | $11.22 | 2,772 |
| 2020-04-28 | $11.30 | $11.30 | $10.75 | $11.00 | $10.73 | 9,710 |
| 2020-04-27 | $11.98 | $11.98 | $10.50 | $11.50 | $11.22 | 2,316 |
| 2020-04-24 | $10.51 | $10.99 | $9.33 | $10.49 | $10.23 | 13,166 |
| 2020-04-23 | $11.00 | $11.00 | $10.75 | $11.00 | $10.73 | 18,117 |
| 2020-04-22 | $10.99 | $10.99 | $10.60 | $10.60 | $10.34 | 1,275 |
| 2020-04-21 | $11.10 | $12.00 | $9.95 | $10.33 | $10.08 | 14,757 |
| 2020-04-20 | $12.00 | $12.00 | $10.05 | $10.36 | $10.11 | 18,000 |
| 2020-04-17 | $11.60 | $11.70 | $11.60 | $11.70 | $11.41 | 659 |
| 2020-04-16 | $10.35 | $11.70 | $10.20 | $11.70 | $11.41 | 3,550 |
| 2020-04-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.19 | 0 |
| 2020-04-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.19 | 135 |
| 2020-04-13 | $13.00 | $13.00 | $12.45 | $12.45 | $12.15 | 1,002 |
| 2020-04-09 | $12.00 | $13.50 | $12.00 | $13.00 | $12.68 | 884 |
| 2020-04-08 | $12.00 | $12.00 | $9.70 | $11.00 | $10.73 | 31,213 |
| 2020-04-07 | $9.50 | $10.05 | $9.02 | $10.04 | $9.80 | 14,547 |
| 2020-04-06 | $9.50 | $10.00 | $9.00 | $9.99 | $9.75 | 25,024 |
| 2020-04-03 | $11.50 | $11.99 | $9.25 | $10.50 | $10.24 | 9,209 |
| 2020-04-02 | $12.75 | $12.75 | $10.25 | $12.00 | $11.71 | 2,275 |
| 2020-04-01 | $13.85 | $13.85 | $13.00 | $13.00 | $12.68 | 1,000 |
| 2020-03-31 | $14.00 | $14.00 | $13.50 | $13.50 | $13.17 | 469 |
| 2020-03-30 | $14.44 | $14.44 | $14.44 | $14.44 | $14.09 | 0 |
| 2020-03-27 | $14.44 | $14.44 | $13.50 | $14.44 | $14.09 | 344 |
| 2020-03-26 | $12.97 | $13.00 | $12.97 | $13.00 | $12.68 | 528 |
| 2020-03-25 | $12.96 | $13.00 | $12.96 | $12.99 | $12.67 | 933 |
| 2020-03-24 | $11.99 | $12.99 | $11.99 | $12.99 | $12.67 | 566 |
| 2020-03-23 | $11.00 | $11.50 | $10.00 | $11.19 | $10.92 | 2,653 |
| 2020-03-20 | $11.50 | $13.00 | $11.50 | $13.00 | $12.68 | 1,700 |
| 2020-03-19 | $12.02 | $13.00 | $11.50 | $12.28 | $11.98 | 5,309 |
| 2020-03-18 | $13.56 | $14.49 | $12.02 | $13.00 | $12.68 | 3,753 |
| 2020-03-17 | $13.74 | $14.59 | $13.74 | $14.59 | $14.23 | 865 |
| 2020-03-16 | $14.22 | $14.68 | $13.56 | $14.68 | $14.32 | 1,085 |
| 2020-03-13 | $17.48 | $17.48 | $17.48 | $17.48 | $17.05 | 20 |
| 2020-03-12 | $14.75 | $17.48 | $14.50 | $17.48 | $17.05 | 2,939 |
| 2020-03-11 | $17.05 | $17.19 | $17.05 | $17.19 | $16.77 | 481 |
| 2020-03-10 | $17.49 | $17.49 | $17.49 | $17.49 | $17.06 | 217 |
| 2020-03-09 | $16.70 | $17.49 | $13.00 | $17.49 | $17.06 | 2,908 |
| 2020-03-06 | $17.38 | $17.38 | $17.38 | $17.38 | $16.96 | 0 |
| 2020-03-05 | $17.00 | $17.38 | $17.00 | $17.38 | $16.96 | 206 |
| 2020-03-04 | $17.10 | $17.10 | $16.70 | $17.00 | $16.59 | 1,711 |
| 2020-03-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.07 | 250 |
| 2020-03-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.02 | 101 |
| 2020-02-28 | $17.50 | $17.50 | $17.25 | $17.25 | $16.83 | 465 |
| 2020-02-27 | $19.30 | $19.30 | $18.00 | $18.00 | $17.56 | 1,433 |
| 2020-02-26 | $19.00 | $19.00 | $18.75 | $18.75 | $18.29 | 400 |
| 2020-02-25 | $18.80 | $19.50 | $18.75 | $18.75 | $18.29 | 650 |
| 2020-02-24 | $19.50 | $19.50 | $18.75 | $19.45 | $18.90 | 1,675 |
| 2020-02-21 | $19.70 | $19.70 | $19.60 | $19.60 | $19.05 | 1,900 |
| 2020-02-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.44 | 0 |
| 2020-02-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.44 | 100 |
| 2020-02-18 | $19.70 | $20.10 | $19.50 | $20.00 | $19.44 | 1,550 |
| 2020-02-14 | $19.70 | $20.49 | $19.70 | $20.49 | $19.92 | 610 |
| 2020-02-13 | $19.70 | $20.00 | $19.70 | $20.00 | $19.44 | 600 |
| 2020-02-12 | $19.80 | $20.00 | $19.50 | $20.00 | $19.44 | 1,707 |
| 2020-02-11 | $19.50 | $19.50 | $19.50 | $19.50 | $18.95 | 2,010 |
| 2020-02-10 | $19.75 | $20.00 | $19.75 | $20.00 | $19.44 | 421 |
| 2020-02-07 | $19.25 | $20.00 | $19.25 | $20.00 | $19.44 | 247 |
| 2020-02-06 | $19.45 | $19.45 | $19.45 | $19.45 | $18.90 | 115 |
| 2020-02-05 | $19.25 | $19.45 | $19.25 | $19.45 | $18.90 | 255 |
| 2020-02-04 | $19.15 | $19.25 | $19.15 | $19.25 | $18.71 | 8,279 |
| 2020-02-03 | $18.75 | $19.00 | $18.75 | $19.00 | $18.47 | 1,151 |
| 2020-01-31 | $18.85 | $18.89 | $18.85 | $18.89 | $18.36 | 740 |
| 2020-01-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.37 | 97 |
| 2020-01-29 | $18.90 | $18.90 | $18.90 | $18.90 | $18.37 | 0 |
| 2020-01-28 | $19.00 | $19.00 | $18.90 | $18.90 | $18.37 | 1,010 |
| 2020-01-27 | $19.00 | $19.10 | $18.40 | $19.10 | $18.56 | 3,948 |
| 2020-01-24 | $18.90 | $18.95 | $18.90 | $18.90 | $18.37 | 1,130 |
| 2020-01-23 | $18.92 | $19.09 | $18.92 | $19.09 | $18.55 | 331 |
| 2020-01-22 | $19.19 | $19.19 | $19.19 | $19.19 | $18.65 | 5 |
| 2020-01-21 | $19.05 | $19.19 | $18.90 | $19.19 | $18.65 | 2,741 |
| 2020-01-17 | $19.10 | $19.25 | $19.10 | $19.24 | $18.70 | 2,778 |
| 2020-01-16 | $19.60 | $19.60 | $19.00 | $19.49 | $18.94 | 4,750 |
| 2020-01-15 | $19.51 | $19.58 | $16.00 | $19.14 | $18.60 | 9,139 |
| 2020-01-14 | $19.61 | $19.68 | $19.51 | $19.51 | $18.96 | 2,765 |
| 2020-01-13 | $19.55 | $19.80 | $19.51 | $19.51 | $18.96 | 2,752 |
| 2020-01-10 | $19.55 | $19.80 | $19.55 | $19.80 | $19.24 | 268 |
| 2020-01-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.24 | 3 |
| 2020-01-08 | $19.85 | $19.85 | $19.56 | $19.80 | $19.24 | 935 |
| 2020-01-07 | $20.05 | $20.05 | $19.50 | $20.00 | $19.44 | 2,100 |
| 2020-01-06 | $20.39 | $20.39 | $20.39 | $20.39 | $19.82 | 0 |
| 2020-01-03 | $20.39 | $20.39 | $20.39 | $20.39 | $19.82 | 0 |
| 2020-01-02 | $19.50 | $20.39 | $19.50 | $20.39 | $19.82 | 633 |
| 2019-12-31 | $20.00 | $20.00 | $19.75 | $20.00 | $19.44 | 325 |
| 2019-12-30 | $19.70 | $19.80 | $19.50 | $19.80 | $19.24 | 2,575 |
| 2019-12-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.24 | 501 |
| 2019-12-26 | $19.50 | $19.75 | $19.50 | $19.75 | $19.20 | 410 |
| 2019-12-24 | $19.80 | $19.80 | $19.80 | $19.80 | $19.24 | 0 |
| 2019-12-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.24 | 20 |
| 2019-12-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.24 | 0 |
| 2019-12-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.24 | 100 |
| 2019-12-18 | $19.60 | $19.60 | $19.60 | $19.60 | $19.05 | 302 |
| 2019-12-17 | $19.33 | $20.00 | $19.20 | $20.00 | $19.44 | 1,570 |
| 2019-12-16 | $19.00 | $19.40 | $19.00 | $19.40 | $18.86 | 416 |
| 2019-12-13 | $19.45 | $19.45 | $19.45 | $19.45 | $18.90 | 1 |
| 2019-12-12 | $19.25 | $19.45 | $18.77 | $19.45 | $18.90 | 4,956 |
| 2019-12-11 | $19.00 | $19.45 | $19.00 | $19.05 | $18.52 | 2,003 |
| 2019-12-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.47 | 8,312 |
| 2019-12-09 | $19.00 | $19.00 | $18.75 | $19.00 | $18.47 | 1,218 |
| 2019-12-06 | $18.85 | $19.00 | $18.85 | $19.00 | $18.47 | 505 |
| 2019-12-05 | $19.15 | $19.15 | $19.15 | $19.15 | $18.61 | 219 |
| 2019-12-04 | $18.65 | $18.95 | $18.45 | $18.95 | $18.42 | 1,375 |
| 2019-12-03 | $18.90 | $19.00 | $18.42 | $18.99 | $18.46 | 7,371 |
| 2019-12-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.08 | 0 |
| 2019-11-29 | $18.60 | $18.60 | $18.60 | $18.60 | $18.08 | 500 |
| 2019-11-27 | $17.30 | $18.60 | $17.05 | $18.60 | $18.08 | 14,705 |
| 2019-11-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.25 | 275 |
| 2019-11-25 | $17.30 | $17.30 | $17.30 | $17.30 | $16.76 | 600 |
| 2019-11-22 | $17.65 | $17.75 | $17.00 | $17.75 | $17.19 | 1,077 |
| 2019-11-21 | $17.60 | $17.60 | $16.70 | $16.70 | $16.18 | 2,400 |
| 2019-11-20 | $17.25 | $17.73 | $16.40 | $16.56 | $16.04 | 4,270 |
| 2019-11-19 | $16.70 | $16.99 | $16.41 | $16.43 | $15.92 | 10,580 |
| 2019-11-18 | $16.99 | $16.99 | $16.99 | $16.99 | $16.46 | 11 |
| 2019-11-15 | $16.38 | $16.99 | $16.38 | $16.99 | $16.46 | 1,105 |
| 2019-11-14 | $16.99 | $16.99 | $16.30 | $16.30 | $15.79 | 700 |
| 2019-11-13 | $17.24 | $17.24 | $16.15 | $16.15 | $15.64 | 440 |
| 2019-11-12 | $16.65 | $16.65 | $16.61 | $16.61 | $16.09 | 7,778 |
| 2019-11-11 | $17.05 | $17.05 | $17.00 | $17.00 | $16.47 | 3,910 |
| 2019-11-08 | $17.15 | $17.15 | $17.05 | $17.10 | $16.56 | 500 |
| 2019-11-07 | $17.10 | $17.24 | $17.05 | $17.05 | $16.52 | 3,649 |
| 2019-11-06 | $17.03 | $17.06 | $17.03 | $17.06 | $16.53 | 316 |
| 2019-11-05 | $16.90 | $17.17 | $16.90 | $17.00 | $16.47 | 4,783 |
| 2019-11-04 | $16.93 | $16.93 | $16.80 | $16.85 | $16.32 | 2,511 |
| 2019-11-01 | $16.84 | $16.86 | $16.84 | $16.86 | $16.33 | 702 |
| 2019-10-31 | $16.86 | $16.86 | $16.86 | $16.86 | $16.33 | 110 |
| 2019-10-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.18 | 0 |
| 2019-10-29 | $16.83 | $16.86 | $16.55 | $16.70 | $16.18 | 3,756 |
| 2019-10-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.23 | 0 |
| 2019-10-25 | $16.95 | $16.95 | $16.75 | $16.75 | $16.23 | 5,987 |
| 2019-10-24 | $16.95 | $16.95 | $16.95 | $16.95 | $16.42 | 120 |
| 2019-10-23 | $16.84 | $16.95 | $16.70 | $16.95 | $16.42 | 1,864 |
| 2019-10-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.18 | 0 |
| 2019-10-21 | $16.57 | $16.80 | $16.34 | $16.70 | $16.18 | 8,181 |
| 2019-10-18 | $16.78 | $16.78 | $16.78 | $16.78 | $16.25 | 0 |
| 2019-10-17 | $16.78 | $16.78 | $16.78 | $16.78 | $16.25 | 0 |
| 2019-10-16 | $16.70 | $16.78 | $16.31 | $16.78 | $16.25 | 500 |
| 2019-10-15 | $16.80 | $16.80 | $16.71 | $16.76 | $16.24 | 5,000 |
| 2019-10-14 | $16.80 | $16.90 | $16.70 | $16.70 | $16.18 | 6,427 |
| 2019-10-11 | $16.74 | $16.75 | $16.74 | $16.75 | $16.23 | 4,502 |
| 2019-10-10 | $16.61 | $16.74 | $16.50 | $16.74 | $16.22 | 7,106 |
| 2019-10-09 | $16.73 | $16.73 | $16.73 | $16.73 | $16.21 | 0 |
| 2019-10-08 | $16.73 | $16.73 | $16.73 | $16.73 | $16.21 | 30 |
| 2019-10-07 | $16.73 | $16.73 | $16.73 | $16.73 | $16.21 | 0 |
| 2019-10-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.21 | 0 |
| 2019-10-03 | $16.73 | $16.73 | $16.73 | $16.73 | $16.21 | 91 |
| 2019-10-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.21 | 0 |
| 2019-10-01 | $16.47 | $16.73 | $16.20 | $16.73 | $16.21 | 971 |
| 2019-09-30 | $16.74 | $16.74 | $16.74 | $16.74 | $16.22 | 10 |
| 2019-09-27 | $16.74 | $16.74 | $16.74 | $16.74 | $16.22 | 0 |
| 2019-09-26 | $16.20 | $16.74 | $16.20 | $16.74 | $16.22 | 375 |
| 2019-09-25 | $16.70 | $16.70 | $16.70 | $16.70 | $16.18 | 50 |
| 2019-09-24 | $16.70 | $16.70 | $16.70 | $16.70 | $16.18 | 4 |
| 2019-09-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.18 | 35 |
| 2019-09-20 | $16.50 | $16.70 | $16.50 | $16.70 | $16.18 | 1,100 |
| 2019-09-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.18 | 0 |
| 2019-09-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.18 | 95 |
| 2019-09-17 | $16.45 | $16.70 | $16.20 | $16.70 | $16.18 | 945 |
| 2019-09-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.18 | 0 |
| 2019-09-13 | $16.50 | $16.70 | $16.30 | $16.70 | $16.18 | 1,740 |
| 2019-09-12 | $16.50 | $16.50 | $16.50 | $16.50 | $15.98 | 228 |
| 2019-09-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.23 | 0 |
| 2019-09-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.23 | 92 |
| 2019-09-09 | $16.80 | $16.80 | $16.75 | $16.75 | $16.23 | 740 |
| 2019-09-06 | $16.89 | $16.89 | $16.89 | $16.89 | $16.36 | 5 |
| 2019-09-05 | $16.11 | $16.89 | $16.10 | $16.89 | $16.36 | 600 |
| 2019-09-04 | $16.89 | $16.89 | $16.89 | $16.89 | $16.36 | 0 |
| 2019-09-03 | $16.89 | $16.89 | $16.89 | $16.89 | $16.36 | 0 |
| 2019-08-30 | $16.10 | $16.89 | $16.10 | $16.89 | $16.36 | 900 |
| 2019-08-29 | $16.20 | $16.50 | $16.10 | $16.35 | $15.84 | 960 |
| 2019-08-28 | $17.07 | $17.07 | $15.75 | $16.90 | $16.37 | 11,600 |
| 2019-08-27 | $17.20 | $17.20 | $17.20 | $17.20 | $16.60 | 0 |
| 2019-08-26 | $17.20 | $17.20 | $17.20 | $17.20 | $16.60 | 3 |
| 2019-08-23 | $17.00 | $17.24 | $17.00 | $17.20 | $16.60 | 1,275 |
| 2019-08-22 | $17.25 | $17.25 | $17.25 | $17.25 | $16.65 | 0 |
| 2019-08-21 | $17.00 | $17.25 | $17.00 | $17.25 | $16.65 | 4,110 |
| 2019-08-20 | $16.75 | $17.00 | $16.75 | $17.00 | $16.41 | 4,130 |
| 2019-08-19 | $16.70 | $16.80 | $16.70 | $16.80 | $16.22 | 1,700 |
| 2019-08-16 | $16.10 | $16.69 | $16.10 | $16.69 | $16.11 | 1,535 |
| 2019-08-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.41 | 25 |
| 2019-08-14 | $16.95 | $17.00 | $16.10 | $17.00 | $16.41 | 2,000 |
| 2019-08-13 | $16.52 | $16.52 | $16.11 | $16.50 | $15.93 | 690 |
| 2019-08-12 | $16.25 | $16.80 | $16.25 | $16.80 | $16.22 | 100 |
| 2019-08-09 | $16.25 | $16.80 | $16.25 | $16.80 | $16.22 | 100 |
| 2019-08-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.22 | 5 |
| 2019-08-07 | $16.25 | $16.80 | $16.25 | $16.80 | $16.22 | 685 |
| 2019-08-06 | $16.50 | $16.70 | $16.50 | $16.70 | $16.12 | 5,669 |
| 2019-08-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.22 | 43 |
| 2019-08-02 | $16.65 | $16.80 | $16.30 | $16.80 | $16.22 | 688 |
| 2019-08-01 | $16.76 | $16.76 | $16.69 | $16.75 | $16.17 | 1,100 |
| 2019-07-31 | $16.69 | $16.80 | $16.69 | $16.80 | $16.22 | 700 |
| 2019-07-30 | $17.10 | $17.10 | $16.80 | $16.80 | $16.22 | 1,200 |
| 2019-07-29 | $17.23 | $17.23 | $17.05 | $17.05 | $16.46 | 955 |
| 2019-07-26 | $17.05 | $17.05 | $17.05 | $17.05 | $16.46 | 200 |
| 2019-07-25 | $17.10 | $17.39 | $17.09 | $17.39 | $16.79 | 1,000 |
| 2019-07-24 | $17.30 | $17.30 | $17.09 | $17.20 | $16.60 | 1,350 |
| 2019-07-23 | $17.85 | $17.85 | $17.09 | $17.20 | $16.60 | 1,105 |
| 2019-07-22 | $17.50 | $17.84 | $17.50 | $17.50 | $16.89 | 2,992 |
| 2019-07-19 | $17.13 | $17.75 | $17.09 | $17.75 | $17.13 | 883 |
| 2019-07-18 | $18.00 | $18.10 | $17.10 | $17.75 | $17.13 | 7,305 |
| 2019-07-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.33 | 100 |
| 2019-07-16 | $17.88 | $18.00 | $17.88 | $18.00 | $17.37 | 258 |
| 2019-07-15 | $17.90 | $17.95 | $17.75 | $17.95 | $17.33 | 903 |
| 2019-07-12 | $17.95 | $17.95 | $17.35 | $17.70 | $17.09 | 805 |
| 2019-07-11 | $18.00 | $18.00 | $17.60 | $17.60 | $16.99 | 1,170 |
| 2019-07-10 | $18.35 | $18.45 | $17.90 | $18.45 | $17.81 | 1,800 |
| 2019-07-09 | $18.40 | $18.40 | $18.25 | $18.25 | $17.62 | 1,040 |
| 2019-07-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.62 | 980 |
| 2019-07-05 | $18.25 | $18.25 | $18.24 | $18.24 | $17.61 | 350 |
| 2019-07-03 | $18.34 | $18.34 | $18.00 | $18.00 | $17.37 | 550 |
| 2019-07-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.86 | 300 |
| 2019-07-01 | $18.50 | $18.50 | $18.25 | $18.25 | $17.62 | 1,215 |
| 2019-06-28 | $18.18 | $18.50 | $17.90 | $18.18 | $17.55 | 2,578 |
| 2019-06-27 | $18.00 | $18.50 | $17.93 | $18.50 | $17.86 | 610 |
| 2019-06-26 | $18.50 | $18.50 | $18.50 | $18.50 | $17.86 | 700 |
| 2019-06-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 4,743 |
| 2019-06-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 1,417 |
| 2019-06-21 | $18.15 | $18.50 | $18.15 | $18.50 | $17.86 | 416 |
| 2019-06-20 | $18.50 | $18.50 | $18.50 | $18.50 | $17.86 | 40 |
| 2019-06-19 | $18.00 | $18.50 | $17.80 | $18.50 | $17.86 | 5,655 |
| 2019-06-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 2,253 |
| 2019-06-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 290 |
| 2019-06-14 | $17.80 | $17.96 | $17.80 | $17.96 | $17.34 | 400 |
| 2019-06-13 | $18.00 | $18.25 | $18.00 | $18.25 | $17.62 | 302 |
| 2019-06-12 | $17.95 | $18.00 | $17.58 | $17.95 | $17.33 | 2,195 |
| 2019-06-11 | $18.10 | $18.10 | $18.10 | $18.10 | $17.47 | 0 |
| 2019-06-10 | $17.20 | $18.10 | $17.20 | $18.10 | $17.47 | 493 |
| 2019-06-07 | $17.80 | $17.80 | $17.50 | $17.50 | $16.89 | 225 |
| 2019-06-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.18 | 0 |
| 2019-06-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.18 | 0 |
| 2019-06-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.18 | 200 |
| 2019-06-03 | $17.20 | $17.60 | $17.20 | $17.60 | $16.99 | 320 |
| 2019-05-31 | $17.85 | $17.85 | $17.10 | $17.59 | $16.98 | 6,028 |
| 2019-05-30 | $17.85 | $17.98 | $17.85 | $17.98 | $17.30 | 1,800 |
| 2019-05-29 | $17.90 | $17.92 | $17.90 | $17.92 | $17.24 | 1,395 |
| 2019-05-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.27 | 2,556 |
| 2019-05-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.27 | 0 |
| 2019-05-23 | $17.90 | $17.95 | $17.90 | $17.95 | $17.27 | 200 |
| 2019-05-22 | $18.00 | $18.00 | $17.89 | $18.00 | $17.32 | 1,830 |
| 2019-05-21 | $17.85 | $18.13 | $17.85 | $18.00 | $17.32 | 885 |
| 2019-05-20 | $18.00 | $18.00 | $17.93 | $17.93 | $17.25 | 850 |
| 2019-05-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.17 | 0 |
| 2019-05-16 | $17.85 | $17.85 | $17.85 | $17.85 | $17.17 | 1,521 |
| 2019-05-15 | $17.85 | $17.85 | $17.85 | $17.85 | $17.17 | 1,300 |
| 2019-05-14 | $17.83 | $17.85 | $17.80 | $17.85 | $17.17 | 5,360 |
| 2019-05-13 | $17.79 | $17.79 | $17.79 | $17.79 | $17.11 | 135 |
| 2019-05-10 | $17.79 | $17.79 | $17.79 | $17.79 | $17.11 | 56 |
| 2019-05-09 | $18.44 | $18.44 | $17.79 | $17.79 | $17.11 | 564 |
| 2019-05-08 | $17.70 | $18.44 | $17.70 | $18.44 | $17.74 | 1,400 |
| 2019-05-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.32 | 1,257 |
| 2019-05-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.08 | 11 |
| 2019-05-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.08 | 0 |
| 2019-05-02 | $17.60 | $17.75 | $17.60 | $17.75 | $17.08 | 200 |
| 2019-05-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.32 | 0 |
| 2019-04-30 | $17.75 | $18.25 | $17.75 | $18.00 | $17.32 | 1,450 |
| 2019-04-29 | $18.25 | $18.25 | $18.25 | $18.25 | $17.56 | 215 |
| 2019-04-26 | $17.95 | $18.15 | $17.85 | $18.15 | $17.46 | 3,014 |
| 2019-04-25 | $17.75 | $17.75 | $17.75 | $17.75 | $17.08 | 400 |
| 2019-04-24 | $17.60 | $18.00 | $17.60 | $18.00 | $17.32 | 1,017 |
| 2019-04-23 | $17.70 | $17.70 | $17.70 | $17.70 | $17.03 | 469 |
| 2019-04-22 | $17.60 | $17.65 | $17.60 | $17.65 | $16.98 | 881 |
| 2019-04-18 | $18.25 | $18.25 | $18.25 | $18.25 | $17.56 | 118 |
| 2019-04-17 | $17.70 | $18.30 | $17.65 | $18.30 | $17.60 | 800 |
| 2019-04-16 | $18.10 | $18.45 | $17.50 | $18.45 | $17.75 | 1,410 |
| 2019-04-15 | $17.10 | $17.10 | $17.10 | $17.10 | $16.45 | 159 |
| 2019-04-12 | $18.50 | $18.50 | $17.25 | $17.99 | $17.31 | 2,800 |
| 2019-04-11 | $18.00 | $18.45 | $17.99 | $17.99 | $17.31 | 736 |
| 2019-04-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.80 | 0 |
| 2019-04-09 | $16.76 | $18.50 | $16.76 | $18.50 | $17.80 | 7,409 |
| 2019-04-08 | $17.50 | $19.25 | $16.75 | $17.48 | $16.82 | 13,971 |
| 2019-04-05 | $16.75 | $17.03 | $16.65 | $16.85 | $16.21 | 57,112 |
| 2019-04-04 | $16.90 | $17.02 | $16.90 | $17.02 | $16.37 | 1,168 |
| 2019-04-03 | $17.44 | $17.44 | $17.44 | $17.44 | $16.78 | 0 |
| 2019-04-02 | $17.25 | $17.44 | $17.25 | $17.44 | $16.78 | 930 |
| 2019-04-01 | $17.45 | $17.45 | $17.45 | $17.45 | $16.79 | 100 |
| 2019-03-29 | $17.23 | $17.45 | $17.23 | $17.45 | $16.79 | 1,000 |
| 2019-03-28 | $17.00 | $17.40 | $16.26 | $17.40 | $16.74 | 1,055 |
| 2019-03-27 | $16.98 | $17.45 | $16.98 | $17.25 | $16.59 | 2,582 |
| 2019-03-26 | $16.99 | $16.99 | $16.99 | $16.99 | $16.34 | 0 |
| 2019-03-25 | $16.99 | $16.99 | $16.99 | $16.99 | $16.34 | 120 |
| 2019-03-22 | $16.55 | $16.99 | $16.55 | $16.99 | $16.34 | 200 |
| 2019-03-21 | $16.90 | $17.00 | $16.11 | $17.00 | $16.35 | 1,600 |
| 2019-03-20 | $16.75 | $16.99 | $16.75 | $16.99 | $16.34 | 709 |
| 2019-03-18 | $17.04 | $17.04 | $17.04 | $17.04 | $16.39 | 0 |
| 2019-03-15 | $16.20 | $17.04 | $16.20 | $17.04 | $16.39 | 2,758 |
| 2019-03-14 | $16.60 | $17.09 | $16.60 | $17.09 | $16.44 | 243 |
| 2019-03-13 | $16.22 | $17.09 | $16.21 | $17.09 | $16.44 | 722 |
| 2019-03-12 | $16.55 | $16.99 | $16.55 | $16.99 | $16.34 | 660 |
| 2019-03-11 | $16.50 | $17.00 | $16.10 | $17.00 | $16.35 | 6,115 |
| 2019-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.35 | 0 |
| 2019-03-07 | $16.25 | $17.00 | $16.25 | $17.00 | $16.35 | 1,079 |
| 2019-03-06 | $16.35 | $16.50 | $16.35 | $16.50 | $15.87 | 1,450 |
| 2019-03-05 | $16.99 | $16.99 | $16.20 | $16.50 | $15.87 | 2,535 |
| 2019-03-04 | $17.00 | $17.00 | $16.21 | $16.79 | $16.15 | 1,960 |
| 2019-03-01 | $16.30 | $17.00 | $16.20 | $17.00 | $16.35 | 5,965 |
| 2019-02-28 | $16.20 | $16.80 | $16.20 | $16.24 | $15.62 | 5,800 |
| 2019-02-27 | $16.25 | $16.60 | $16.15 | $16.60 | $15.97 | 8,819 |
| 2019-02-26 | $16.45 | $16.80 | $16.21 | $16.78 | $16.14 | 1,480 |
| 2019-02-25 | $16.55 | $16.80 | $14.01 | $16.79 | $16.15 | 8,991 |
| 2019-02-22 | $16.80 | $16.80 | $16.60 | $16.60 | $15.97 | 1,758 |
| 2019-02-21 | $16.80 | $16.80 | $16.80 | $16.80 | $16.16 | 429 |
| 2019-02-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.16 | 923 |
| 2019-02-19 | $16.90 | $16.90 | $16.85 | $16.85 | $16.21 | 6,449 |
| 2019-02-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.35 | 3,013 |
| 2019-02-14 | $17.05 | $17.05 | $17.00 | $17.00 | $16.35 | 1,692 |
| 2019-02-13 | $17.05 | $17.25 | $17.05 | $17.25 | $16.59 | 880 |
| 2019-02-12 | $17.08 | $17.15 | $17.00 | $17.15 | $16.50 | 1,863 |
| 2019-02-11 | $17.15 | $17.15 | $17.15 | $17.15 | $16.50 | 0 |
| 2019-02-08 | $17.15 | $17.15 | $17.15 | $17.15 | $16.50 | 948 |
| 2019-02-07 | $17.14 | $17.14 | $17.05 | $17.14 | $16.49 | 1,300 |
| 2019-02-06 | $17.25 | $17.25 | $17.15 | $17.15 | $16.50 | 7,008 |
| 2019-02-05 | $17.20 | $17.39 | $16.88 | $17.39 | $16.73 | 3,449 |
| 2019-02-04 | $16.80 | $17.20 | $16.80 | $17.20 | $16.55 | 265 |
| 2019-02-01 | $16.80 | $17.15 | $16.80 | $17.15 | $16.50 | 1,370 |
| 2019-01-31 | $17.10 | $17.10 | $17.10 | $17.10 | $16.45 | 300 |
| 2019-01-30 | $17.10 | $17.10 | $16.90 | $17.10 | $16.45 | 755 |
| 2019-01-29 | $17.10 | $17.15 | $16.80 | $17.10 | $16.45 | 771 |
| 2019-01-28 | $17.10 | $17.15 | $17.10 | $17.15 | $16.50 | 3,100 |
| 2019-01-25 | $17.02 | $17.10 | $16.90 | $17.10 | $16.45 | 510 |
| 2019-01-24 | $17.20 | $17.20 | $17.20 | $17.20 | $16.55 | 70 |
| 2019-01-23 | $17.20 | $17.20 | $17.20 | $17.20 | $16.55 | 147 |
| 2019-01-22 | $17.05 | $17.05 | $17.00 | $17.00 | $16.35 | 6,073 |
| 2019-01-18 | $16.80 | $17.10 | $16.77 | $17.10 | $16.45 | 350 |
| 2019-01-17 | $17.05 | $17.05 | $17.05 | $17.05 | $16.40 | 0 |
| 2019-01-16 | $16.77 | $17.05 | $16.77 | $17.05 | $16.40 | 344 |
| 2019-01-15 | $16.81 | $17.05 | $16.81 | $17.05 | $16.40 | 600 |
| 2019-01-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.35 | 100 |
| 2019-01-11 | $17.00 | $17.00 | $16.80 | $17.00 | $16.35 | 1,194 |
| 2019-01-10 | $17.00 | $17.25 | $17.00 | $17.00 | $16.35 | 4,125 |
| 2019-01-09 | $17.27 | $17.55 | $17.05 | $17.05 | $16.40 | 907 |
| 2019-01-08 | $17.15 | $17.20 | $17.00 | $17.05 | $16.40 | 955 |
| 2019-01-07 | $17.25 | $17.25 | $17.00 | $17.00 | $16.35 | 315 |
| 2019-01-04 | $17.65 | $17.65 | $17.65 | $17.65 | $16.98 | 0 |
| 2019-01-03 | $17.38 | $17.65 | $17.38 | $17.65 | $16.98 | 345 |
| 2019-01-02 | $17.70 | $17.70 | $17.40 | $17.40 | $16.74 | 1,600 |
| 2018-12-31 | $17.50 | $18.00 | $17.50 | $17.50 | $16.83 | 2,112 |
| 2018-12-28 | $17.90 | $17.90 | $17.50 | $17.50 | $16.83 | 600 |
| 2018-12-27 | $17.80 | $17.80 | $17.80 | $17.80 | $17.12 | 10 |
| 2018-12-26 | $18.59 | $18.59 | $17.60 | $17.80 | $17.12 | 3,832 |
| 2018-12-24 | $17.70 | $18.00 | $17.60 | $17.60 | $16.93 | 2,800 |
| 2018-12-21 | $18.30 | $18.30 | $17.60 | $17.60 | $16.93 | 2,925 |
| 2018-12-20 | $18.25 | $18.35 | $17.70 | $17.70 | $17.03 | 3,706 |
| 2018-12-19 | $18.65 | $18.65 | $18.25 | $18.25 | $17.56 | 2,620 |
| 2018-12-18 | $18.05 | $18.70 | $18.05 | $18.25 | $17.56 | 2,994 |
| 2018-12-14 | $18.70 | $18.70 | $18.70 | $18.70 | $17.99 | 12 |
| 2018-12-13 | $18.70 | $18.70 | $18.70 | $18.70 | $17.99 | 200 |
| 2018-12-12 | $18.70 | $18.70 | $18.70 | $18.70 | $17.99 | 0 |
| 2018-12-11 | $18.70 | $18.70 | $18.70 | $18.70 | $17.99 | 140 |
| 2018-12-10 | $17.73 | $18.49 | $17.73 | $18.39 | $17.69 | 2,690 |
| 2018-12-07 | $18.25 | $18.25 | $17.54 | $17.90 | $17.22 | 1,154 |
| 2018-12-06 | $17.80 | $17.80 | $17.75 | $17.75 | $17.08 | 1,217 |
| 2018-12-04 | $18.30 | $18.30 | $18.30 | $18.30 | $17.60 | 10 |
| 2018-12-03 | $18.30 | $18.30 | $18.30 | $18.30 | $17.60 | 0 |
| 2018-11-30 | $18.25 | $18.45 | $17.76 | $18.30 | $17.60 | 986 |
| 2018-11-29 | $18.30 | $18.30 | $18.30 | $18.30 | $17.60 | 0 |
| 2018-11-28 | $18.30 | $18.30 | $18.30 | $18.30 | $17.60 | 500 |
| 2018-11-27 | $18.20 | $18.25 | $18.20 | $18.25 | $17.56 | 4,549 |
| 2018-11-26 | $18.10 | $18.10 | $18.10 | $18.10 | $17.41 | 202 |
| 2018-11-23 | $18.25 | $18.60 | $18.25 | $18.35 | $17.59 | 1,050 |
| 2018-11-21 | $18.00 | $18.25 | $18.00 | $18.25 | $17.50 | 715 |
| 2018-11-20 | $18.35 | $18.35 | $18.35 | $18.35 | $17.59 | 51 |
| 2018-11-19 | $17.70 | $18.35 | $17.70 | $18.35 | $17.59 | 249 |
| 2018-11-16 | $17.92 | $18.00 | $17.92 | $18.00 | $17.26 | 224 |
| 2018-11-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.26 | 1,100 |
| 2018-11-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.16 | 369 |
| 2018-11-13 | $17.99 | $17.99 | $17.99 | $17.99 | $17.25 | 290 |
| 2018-11-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.26 | 0 |
| 2018-11-09 | $17.70 | $18.00 | $17.70 | $18.00 | $17.26 | 849 |
| 2018-11-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.21 | 0 |
| 2018-11-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.21 | 0 |
| 2018-11-06 | $17.95 | $17.95 | $17.60 | $17.95 | $17.21 | 1,153 |
| 2018-11-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.26 | 80 |
| 2018-11-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.26 | 31 |
| 2018-11-01 | $18.02 | $18.02 | $18.00 | $18.00 | $17.26 | 1,610 |
| 2018-10-31 | $17.95 | $18.10 | $17.95 | $18.10 | $17.35 | 1,750 |
| 2018-10-30 | $18.30 | $18.30 | $18.30 | $18.30 | $17.55 | 250 |
| 2018-10-29 | $18.60 | $18.60 | $18.60 | $18.60 | $17.83 | 100 |
| 2018-10-26 | $18.50 | $18.50 | $18.00 | $18.00 | $17.26 | 1,850 |
| 2018-10-25 | $18.00 | $18.50 | $17.95 | $18.35 | $17.59 | 2,620 |
| 2018-10-24 | $18.60 | $18.60 | $18.60 | $18.60 | $17.83 | 0 |
| 2018-10-23 | $18.10 | $18.60 | $18.10 | $18.60 | $17.83 | 3,845 |
| 2018-10-22 | $18.25 | $19.00 | $18.10 | $18.10 | $17.35 | 3,764 |
| 2018-10-19 | $18.40 | $18.40 | $18.15 | $18.25 | $17.50 | 557 |
| 2018-10-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.74 | 0 |
| 2018-10-17 | $18.70 | $18.70 | $18.40 | $18.50 | $17.74 | 4,197 |
| 2018-10-16 | $18.70 | $18.70 | $18.70 | $18.70 | $17.93 | 110 |
| 2018-10-15 | $19.00 | $19.10 | $19.00 | $19.10 | $18.31 | 324 |
| 2018-10-12 | $18.20 | $19.33 | $18.20 | $19.20 | $18.41 | 7,525 |
| 2018-10-11 | $18.12 | $18.19 | $17.90 | $17.90 | $17.16 | 627 |
| 2018-10-10 | $17.85 | $18.40 | $17.75 | $18.40 | $17.64 | 700 |
| 2018-10-09 | $18.49 | $18.49 | $18.49 | $18.49 | $17.73 | 0 |
| 2018-10-08 | $18.49 | $18.49 | $18.49 | $18.49 | $17.73 | 0 |
| 2018-10-05 | $18.01 | $18.49 | $17.93 | $18.49 | $17.73 | 1,375 |
| 2018-10-04 | $18.55 | $18.55 | $18.50 | $18.50 | $17.74 | 375 |
| 2018-10-03 | $18.75 | $18.75 | $18.75 | $18.75 | $17.98 | 75 |
| 2018-10-02 | $18.75 | $18.75 | $18.75 | $18.75 | $17.98 | 117 |
| 2018-10-01 | $17.80 | $19.00 | $17.80 | $18.75 | $17.98 | 391 |
| 2018-09-28 | $17.75 | $18.15 | $17.75 | $18.15 | $17.40 | 250 |
| 2018-09-27 | $17.75 | $18.00 | $17.75 | $18.00 | $17.26 | 700 |
| 2018-09-26 | $17.90 | $17.95 | $17.90 | $17.95 | $17.21 | 2,630 |
| 2018-09-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.16 | 1,566 |
| 2018-09-24 | $18.00 | $18.00 | $17.95 | $17.95 | $17.21 | 497 |
| 2018-09-21 | $18.25 | $18.25 | $18.25 | $18.25 | $17.50 | 225 |
| 2018-09-20 | $18.23 | $18.41 | $17.96 | $18.30 | $17.55 | 1,200 |
| 2018-09-19 | $18.41 | $18.41 | $18.07 | $18.07 | $17.33 | 1,073 |
| 2018-09-18 | $18.35 | $18.40 | $18.35 | $18.40 | $17.64 | 620 |
| 2018-09-17 | $18.35 | $18.35 | $18.35 | $18.35 | $17.59 | 115 |
| 2018-09-14 | $18.35 | $18.35 | $18.35 | $18.35 | $17.59 | 375 |
| 2018-09-13 | $18.10 | $18.39 | $18.07 | $18.07 | $17.33 | 1,318 |
| 2018-09-12 | $18.40 | $18.40 | $18.34 | $18.34 | $17.58 | 2,606 |
| 2018-09-11 | $18.30 | $18.30 | $18.25 | $18.25 | $17.50 | 800 |
| 2018-09-10 | $18.45 | $18.45 | $18.45 | $18.45 | $17.69 | 0 |
| 2018-09-07 | $18.45 | $18.45 | $18.45 | $18.45 | $17.69 | 180 |
| 2018-09-06 | $18.45 | $18.45 | $18.45 | $18.45 | $17.69 | 100 |
| 2018-09-05 | $18.50 | $18.50 | $18.30 | $18.50 | $17.74 | 6,297 |
| 2018-09-04 | $18.75 | $18.75 | $18.75 | $18.75 | $17.98 | 0 |
| 2018-08-31 | $18.75 | $18.75 | $18.75 | $18.75 | $17.98 | 100 |
| 2018-08-30 | $18.58 | $18.58 | $18.58 | $18.58 | $17.81 | 0 |
| 2018-08-29 | $18.58 | $18.58 | $18.58 | $18.58 | $17.81 | 17 |
| 2018-08-28 | $18.58 | $18.58 | $18.58 | $18.58 | $17.81 | 200 |
| 2018-08-27 | $18.35 | $18.85 | $18.35 | $18.85 | $18.03 | 1,038 |
| 2018-08-24 | $18.85 | $18.85 | $18.85 | $18.85 | $18.03 | 0 |
| 2018-08-23 | $18.35 | $18.85 | $18.30 | $18.85 | $18.03 | 3,848 |
| 2018-08-22 | $18.50 | $18.50 | $18.32 | $18.35 | $17.55 | 505 |
| 2018-08-21 | $18.85 | $18.85 | $18.85 | $18.85 | $18.03 | 230 |
| 2018-08-20 | $18.52 | $18.75 | $18.52 | $18.75 | $17.93 | 1,380 |
| 2018-08-17 | $18.65 | $18.66 | $18.65 | $18.66 | $17.84 | 2,058 |
| 2018-08-16 | $18.70 | $18.70 | $18.70 | $18.70 | $17.88 | 420 |
| 2018-08-15 | $18.05 | $18.50 | $18.05 | $18.50 | $17.69 | 2,078 |
| 2018-08-14 | $18.20 | $18.20 | $18.05 | $18.05 | $17.26 | 1,160 |
| 2018-08-13 | $18.35 | $18.35 | $18.35 | $18.35 | $17.55 | 400 |
| 2018-08-10 | $18.30 | $18.38 | $18.20 | $18.35 | $17.55 | 1,955 |
| 2018-08-09 | $18.45 | $18.45 | $18.40 | $18.40 | $17.59 | 2,650 |
| 2018-08-08 | $18.35 | $18.40 | $18.35 | $18.40 | $17.59 | 534 |
| 2018-08-07 | $18.30 | $18.30 | $18.30 | $18.30 | $17.50 | 0 |
| 2018-08-06 | $18.38 | $18.38 | $18.30 | $18.30 | $17.50 | 3,525 |
| 2018-08-03 | $18.20 | $18.20 | $18.20 | $18.20 | $17.40 | 0 |
| 2018-08-02 | $18.20 | $18.20 | $18.20 | $18.20 | $17.40 | 100 |
| 2018-08-01 | $17.99 | $17.99 | $17.90 | $17.95 | $17.16 | 4,515 |
| 2018-07-31 | $17.60 | $18.00 | $17.60 | $17.95 | $17.16 | 9,900 |
| 2018-07-30 | $17.75 | $17.75 | $17.75 | $17.75 | $16.97 | 0 |
| 2018-07-27 | $17.63 | $17.75 | $17.63 | $17.75 | $16.97 | 250 |
| 2018-07-26 | $17.60 | $17.60 | $17.50 | $17.50 | $16.73 | 4,200 |
| 2018-07-25 | $17.95 | $17.95 | $17.73 | $17.95 | $17.16 | 700 |
| 2018-07-24 | $17.75 | $17.75 | $17.50 | $17.50 | $16.73 | 896 |
| 2018-07-23 | $17.80 | $17.95 | $17.80 | $17.95 | $17.16 | 430 |
| 2018-07-20 | $17.60 | $18.00 | $17.36 | $18.00 | $17.21 | 1,940 |
| 2018-07-19 | $17.50 | $17.95 | $17.50 | $17.95 | $17.16 | 62,400 |
| 2018-07-18 | $18.20 | $18.20 | $17.48 | $17.48 | $16.71 | 11,358 |
| 2018-07-17 | $17.98 | $18.50 | $17.98 | $18.25 | $17.45 | 16,992 |
| 2018-07-16 | $17.99 | $17.99 | $17.26 | $17.26 | $16.50 | 2,765 |
| 2018-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 186 |
| 2018-07-12 | $17.75 | $17.99 | $17.75 | $17.99 | $17.20 | 680 |
| 2018-07-11 | $17.60 | $17.60 | $17.59 | $17.59 | $16.82 | 403 |
| 2018-07-10 | $18.06 | $18.06 | $17.60 | $17.60 | $16.83 | 577 |
| 2018-07-09 | $18.00 | $18.10 | $17.57 | $18.10 | $17.31 | 2,200 |
| 2018-07-06 | $17.15 | $17.98 | $17.02 | $17.98 | $17.19 | 650 |
| 2018-07-05 | $17.90 | $17.90 | $17.85 | $17.85 | $17.07 | 1,015 |
| 2018-07-03 | $17.90 | $18.00 | $17.90 | $18.00 | $17.21 | 200 |
| 2018-07-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 198 |
| 2018-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 900 |
| 2018-06-28 | $17.96 | $18.10 | $17.96 | $18.10 | $17.31 | 659 |
| 2018-06-27 | $17.85 | $17.85 | $17.85 | $17.85 | $17.07 | 350 |
| 2018-06-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 0 |
| 2018-06-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 200 |
| 2018-06-22 | $17.40 | $17.65 | $17.30 | $17.65 | $16.88 | 3,500 |
| 2018-06-21 | $17.80 | $17.80 | $17.80 | $17.80 | $17.02 | 100 |
| 2018-06-20 | $17.49 | $17.49 | $17.49 | $17.49 | $16.72 | 0 |
| 2018-06-19 | $17.20 | $17.49 | $17.20 | $17.49 | $16.72 | 1,110 |
| 2018-06-18 | $17.65 | $17.65 | $17.65 | $17.65 | $16.88 | 0 |
| 2018-06-15 | $17.65 | $17.65 | $17.65 | $17.65 | $16.88 | 0 |
| 2018-06-14 | $17.65 | $17.65 | $17.65 | $17.65 | $16.88 | 1,000 |
| 2018-06-13 | $18.00 | $18.00 | $17.25 | $17.25 | $16.50 | 7,810 |
| 2018-06-12 | $17.20 | $17.50 | $17.20 | $17.50 | $16.73 | 2,100 |
| 2018-06-11 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 10 |
| 2018-06-08 | $17.25 | $18.00 | $17.15 | $17.25 | $16.50 | 11,501 |
| 2018-06-07 | $17.10 | $17.30 | $17.10 | $17.25 | $16.50 | 8,221 |
| 2018-06-06 | $17.65 | $17.69 | $17.25 | $17.25 | $16.50 | 9,390 |
| 2018-06-05 | $17.49 | $17.50 | $17.25 | $17.50 | $16.73 | 23,220 |
| 2018-06-04 | $17.30 | $17.50 | $17.25 | $17.50 | $16.73 | 3,134 |
| 2018-06-01 | $17.80 | $17.80 | $17.30 | $17.35 | $16.59 | 15,474 |
| 2018-05-31 | $17.90 | $18.10 | $17.80 | $18.10 | $17.31 | 300 |
| 2018-05-30 | $17.75 | $18.00 | $17.75 | $18.00 | $17.21 | 2,350 |
| 2018-05-29 | $17.79 | $17.90 | $17.79 | $17.90 | $17.12 | 330 |
| 2018-05-25 | $17.85 | $17.88 | $17.75 | $17.88 | $17.10 | 1,300 |
| 2018-05-24 | $17.82 | $17.88 | $17.75 | $17.75 | $16.97 | 1,786 |
| 2018-05-23 | $17.89 | $17.89 | $17.75 | $17.85 | $17.07 | 2,225 |
| 2018-05-22 | $17.96 | $18.00 | $17.86 | $17.90 | $17.12 | 1,657 |
| 2018-05-21 | $18.00 | $18.25 | $18.00 | $18.25 | $17.45 | 3,152 |
| 2018-05-18 | $18.21 | $18.21 | $17.90 | $17.90 | $17.12 | 6,218 |
| 2018-05-17 | $18.10 | $18.25 | $17.90 | $17.90 | $17.12 | 1,323 |
| 2018-05-16 | $18.20 | $18.25 | $18.00 | $18.00 | $17.21 | 1,700 |
| 2018-05-15 | $18.25 | $18.25 | $17.80 | $18.25 | $17.45 | 8,621 |
| 2018-05-14 | $18.75 | $18.75 | $18.75 | $18.75 | $17.93 | 220 |
| 2018-05-11 | $18.75 | $18.75 | $18.75 | $18.75 | $17.93 | 170 |
| 2018-05-10 | $18.75 | $18.75 | $17.96 | $18.50 | $17.69 | 4,863 |
| 2018-05-09 | $18.90 | $18.90 | $18.74 | $18.75 | $17.93 | 510 |
| 2018-05-08 | $18.85 | $18.85 | $18.85 | $18.85 | $18.03 | 0 |
| 2018-05-07 | $18.89 | $18.89 | $18.85 | $18.85 | $18.03 | 1,600 |
| 2018-05-04 | $18.75 | $18.95 | $18.75 | $18.80 | $17.98 | 10,610 |
| 2018-05-03 | $18.84 | $18.84 | $18.75 | $18.75 | $17.93 | 1,000 |
| 2018-05-02 | $18.80 | $18.90 | $18.80 | $18.90 | $18.07 | 856 |
| 2018-05-01 | $18.95 | $19.00 | $18.95 | $19.00 | $18.17 | 2,528 |
| 2018-04-30 | $18.86 | $19.00 | $18.80 | $19.00 | $18.17 | 3,667 |
| 2018-04-27 | $19.00 | $19.00 | $18.91 | $18.95 | $18.12 | 2,374 |
| 2018-04-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.17 | 945 |
| 2018-04-25 | $18.94 | $19.00 | $18.90 | $19.00 | $18.17 | 580 |
| 2018-04-24 | $18.99 | $19.00 | $18.99 | $19.00 | $18.17 | 1,500 |
| 2018-04-23 | $19.00 | $19.00 | $18.78 | $19.00 | $18.17 | 1,165 |
| 2018-04-20 | $19.10 | $19.10 | $19.10 | $19.10 | $18.26 | 1,405 |
| 2018-04-19 | $19.10 | $19.10 | $19.10 | $19.10 | $18.26 | 0 |
| 2018-04-18 | $19.30 | $19.30 | $19.00 | $19.10 | $18.26 | 5,853 |
| 2018-04-17 | $19.10 | $19.25 | $19.10 | $19.25 | $18.41 | 700 |
| 2018-04-16 | $19.75 | $19.75 | $19.75 | $19.75 | $18.89 | 0 |
| 2018-04-13 | $19.75 | $19.75 | $19.75 | $19.75 | $18.89 | 100 |
| 2018-04-12 | $19.80 | $19.80 | $19.80 | $19.80 | $18.93 | 50 |
| 2018-04-11 | $19.80 | $19.80 | $19.80 | $19.80 | $18.93 | 100 |
| 2018-04-10 | $19.25 | $19.40 | $19.25 | $19.40 | $18.55 | 615 |
| 2018-04-09 | $19.89 | $19.89 | $19.89 | $19.89 | $19.02 | 0 |
| 2018-04-06 | $19.10 | $19.89 | $19.10 | $19.89 | $19.02 | 2,155 |
| 2018-04-05 | $19.25 | $19.25 | $19.25 | $19.25 | $18.41 | 5 |
| 2018-04-04 | $19.10 | $19.25 | $19.10 | $19.25 | $18.41 | 1,946 |
| 2018-04-03 | $19.25 | $19.25 | $19.10 | $19.23 | $18.39 | 1,900 |
| 2018-04-02 | $19.25 | $19.25 | $19.25 | $19.25 | $18.41 | 4,901 |
| 2018-03-29 | $19.25 | $19.65 | $19.25 | $19.65 | $18.79 | 1,096 |
| 2018-03-28 | $19.30 | $19.65 | $19.30 | $19.65 | $18.79 | 250 |
| 2018-03-27 | $19.65 | $19.65 | $19.65 | $19.65 | $18.79 | 305 |
| 2018-03-26 | $19.50 | $19.65 | $19.50 | $19.65 | $18.79 | 1,136 |
| 2018-03-23 | $19.65 | $19.65 | $19.65 | $19.65 | $18.79 | 200 |
| 2018-03-22 | $19.90 | $19.90 | $19.65 | $19.65 | $18.79 | 6,009 |
| 2018-03-21 | $20.00 | $20.00 | $19.90 | $20.00 | $19.12 | 389 |
| 2018-03-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.12 | 100 |
| 2018-03-19 | $19.80 | $20.00 | $19.80 | $20.00 | $19.12 | 350 |
| 2018-03-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.12 | 971 |
| 2018-03-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.12 | 0 |
| 2018-03-14 | $19.97 | $20.00 | $19.88 | $20.00 | $19.12 | 685 |
| 2018-03-13 | $19.76 | $20.00 | $19.76 | $20.00 | $19.12 | 352 |
| 2018-03-12 | $20.40 | $20.40 | $20.00 | $20.00 | $19.12 | 676 |
| 2018-03-09 | $20.14 | $20.15 | $19.75 | $19.75 | $18.89 | 1,741 |
| 2018-03-08 | $19.81 | $20.15 | $19.60 | $20.15 | $19.27 | 660 |
| 2018-03-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.12 | 22 |
| 2018-03-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.12 | 200 |
| 2018-03-05 | $20.20 | $20.20 | $20.20 | $20.20 | $19.32 | 920 |
| 2018-03-02 | $20.40 | $20.40 | $19.90 | $20.39 | $19.50 | 690 |
| 2018-03-01 | $19.81 | $20.40 | $19.81 | $19.90 | $19.03 | 655 |
| 2018-02-28 | $20.40 | $20.40 | $19.81 | $20.40 | $19.51 | 370 |
| 2018-02-27 | $20.20 | $20.20 | $19.85 | $20.00 | $19.12 | 8,260 |
| 2018-02-26 | $20.00 | $20.85 | $19.80 | $20.85 | $19.94 | 6,500 |
| 2018-02-23 | $20.19 | $20.19 | $20.19 | $20.19 | $19.27 | 120 |
| 2018-02-22 | $20.05 | $20.05 | $20.00 | $20.00 | $19.09 | 498 |
| 2018-02-21 | $20.20 | $20.75 | $20.00 | $20.50 | $19.57 | 1,531 |
| 2018-02-20 | $20.94 | $20.94 | $20.93 | $20.94 | $19.99 | 1,245 |
| 2018-02-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.04 | 150 |
| 2018-02-15 | $21.00 | $21.00 | $20.50 | $21.00 | $20.04 | 1,854 |
| 2018-02-14 | $19.72 | $20.74 | $19.61 | $20.74 | $19.79 | 2,600 |
| 2018-02-13 | $20.50 | $20.50 | $20.00 | $20.50 | $19.57 | 810 |
| 2018-02-12 | $20.80 | $20.80 | $20.79 | $20.80 | $19.85 | 728 |
| 2018-02-09 | $20.75 | $20.79 | $20.00 | $20.79 | $19.84 | 1,113 |
| 2018-02-08 | $20.10 | $20.10 | $19.90 | $19.90 | $18.99 | 1,172 |
| 2018-02-07 | $20.50 | $20.50 | $20.50 | $20.50 | $19.57 | 200 |
| 2018-02-06 | $19.76 | $20.50 | $19.75 | $20.40 | $19.47 | 2,179 |
| 2018-02-05 | $20.40 | $20.40 | $20.40 | $20.40 | $19.47 | 910 |
| 2018-02-02 | $20.60 | $20.70 | $20.60 | $20.70 | $19.76 | 1,660 |
| 2018-02-01 | $20.40 | $20.40 | $20.40 | $20.40 | $19.47 | 1,004 |
| 2018-01-31 | $20.75 | $20.79 | $20.75 | $20.79 | $19.84 | 300 |
| 2018-01-30 | $20.00 | $20.79 | $20.00 | $20.79 | $19.84 | 411 |
| 2018-01-29 | $20.01 | $20.89 | $20.00 | $20.89 | $19.94 | 2,063 |
| 2018-01-26 | $20.90 | $20.90 | $19.83 | $20.90 | $19.95 | 10,697 |
| 2018-01-25 | $21.00 | $21.00 | $20.00 | $20.00 | $19.09 | 3,090 |
| 2018-01-24 | $20.50 | $20.90 | $20.10 | $20.40 | $19.47 | 2,583 |
| 2018-01-23 | $20.75 | $20.89 | $20.01 | $20.50 | $19.57 | 932 |
| 2018-01-22 | $20.94 | $21.00 | $20.00 | $20.90 | $19.95 | 4,911 |
| 2018-01-19 | $20.25 | $20.94 | $20.25 | $20.94 | $19.99 | 1,098 |
| 2018-01-18 | $20.94 | $21.20 | $20.94 | $21.00 | $20.04 | 2,340 |
| 2018-01-17 | $20.99 | $20.99 | $20.99 | $20.99 | $20.03 | 0 |
| 2018-01-16 | $20.35 | $20.99 | $20.35 | $20.99 | $20.03 | 2,508 |
| 2018-01-12 | $20.50 | $20.50 | $20.50 | $20.50 | $19.57 | 1,386 |
| 2018-01-11 | $20.94 | $20.94 | $20.00 | $20.00 | $19.09 | 1,068 |
| 2018-01-10 | $20.94 | $20.94 | $20.94 | $20.94 | $19.99 | 350 |
| 2018-01-09 | $20.08 | $21.00 | $19.51 | $19.75 | $18.85 | 739 |
| 2018-01-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.04 | 701 |
| 2018-01-05 | $20.87 | $21.00 | $20.87 | $21.00 | $20.04 | 2,286 |
| 2018-01-04 | $20.00 | $20.86 | $19.05 | $20.24 | $19.32 | 2,097 |
| 2018-01-03 | $20.00 | $20.00 | $19.90 | $19.90 | $18.99 | 1,051 |
| 2018-01-02 | $20.25 | $20.25 | $19.50 | $19.60 | $18.71 | 1,743 |
| 2017-12-29 | $19.75 | $20.00 | $19.75 | $20.00 | $19.09 | 2,019 |
| 2017-12-28 | $19.90 | $20.00 | $19.90 | $20.00 | $19.09 | 344 |
| 2017-12-27 | $19.90 | $19.90 | $19.90 | $19.90 | $18.99 | 400 |
| 2017-12-26 | $19.89 | $19.95 | $19.85 | $19.85 | $18.94 | 899 |
| 2017-12-22 | $19.79 | $19.90 | $19.75 | $19.90 | $18.99 | 1,350 |
| 2017-12-21 | $19.25 | $19.79 | $19.25 | $19.50 | $18.61 | 624 |
| 2017-12-20 | $19.84 | $19.85 | $19.55 | $19.55 | $18.66 | 800 |
| 2017-12-19 | $19.51 | $19.51 | $19.50 | $19.50 | $18.61 | 2,344 |
| 2017-12-18 | $19.80 | $19.90 | $19.80 | $19.90 | $18.99 | 550 |
| 2017-12-15 | $19.49 | $19.50 | $19.49 | $19.50 | $18.61 | 3,777 |
| 2017-12-14 | $19.52 | $19.52 | $19.40 | $19.50 | $18.61 | 1,420 |
| 2017-12-13 | $19.80 | $19.80 | $19.80 | $19.80 | $18.90 | 900 |
| 2017-12-12 | $19.50 | $19.55 | $19.50 | $19.50 | $18.61 | 2,400 |
| 2017-12-11 | $20.00 | $20.00 | $19.50 | $19.50 | $18.61 | 2,475 |
| 2017-12-08 | $19.40 | $20.00 | $19.25 | $19.50 | $18.61 | 5,416 |
| 2017-12-07 | $19.40 | $19.50 | $19.25 | $19.50 | $18.61 | 9,820 |
| 2017-12-06 | $19.49 | $20.00 | $19.48 | $19.50 | $18.61 | 8,698 |
| 2017-12-05 | $19.50 | $19.50 | $19.50 | $19.50 | $18.61 | 1,623 |
| 2017-12-04 | $19.50 | $19.50 | $19.50 | $19.50 | $18.61 | 510 |
| 2017-12-01 | $19.48 | $19.50 | $18.75 | $19.49 | $18.60 | 3,096 |
| 2017-11-30 | $19.48 | $19.48 | $18.75 | $19.48 | $18.59 | 819 |
| 2017-11-29 | $19.50 | $19.50 | $19.50 | $19.50 | $18.61 | 0 |
| 2017-11-28 | $19.50 | $19.50 | $19.50 | $19.50 | $18.61 | 45 |
| 2017-11-27 | $19.50 | $19.50 | $19.50 | $19.50 | $18.61 | 33 |
| 2017-11-24 | $19.50 | $19.50 | $19.50 | $19.50 | $18.61 | 0 |
| 2017-11-22 | $19.50 | $19.50 | $19.50 | $19.50 | $18.61 | 1,000 |
| 2017-11-21 | $18.69 | $19.49 | $18.69 | $19.49 | $18.60 | 933 |
| 2017-11-20 | $19.49 | $19.49 | $19.49 | $19.49 | $18.60 | 72 |
| 2017-11-17 | $19.49 | $19.49 | $19.49 | $19.49 | $18.60 | 0 |
| 2017-11-16 | $19.40 | $19.49 | $18.65 | $19.49 | $18.57 | 1,526 |
| 2017-11-15 | $19.40 | $19.40 | $19.00 | $19.15 | $18.25 | 5,702 |
| 2017-11-14 | $19.03 | $19.25 | $19.03 | $19.25 | $18.34 | 400 |
| 2017-11-13 | $19.50 | $19.50 | $19.00 | $19.49 | $18.57 | 2,849 |
| 2017-11-10 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 213 |
| 2017-11-09 | $19.99 | $19.99 | $18.60 | $19.50 | $18.58 | 6,433 |
| 2017-11-08 | $19.77 | $19.77 | $19.35 | $19.35 | $18.44 | 2,300 |
| 2017-11-07 | $20.00 | $20.00 | $18.91 | $20.00 | $19.06 | 9,684 |
| 2017-11-06 | $20.00 | $20.00 | $19.65 | $19.65 | $18.73 | 956 |
| 2017-11-03 | $20.64 | $20.80 | $20.64 | $20.65 | $19.68 | 520 |
| 2017-11-02 | $19.50 | $20.74 | $19.02 | $20.74 | $19.76 | 479 |
| 2017-11-01 | $20.00 | $20.35 | $19.94 | $19.94 | $19.00 | 3,872 |
| 2017-10-31 | $20.50 | $20.50 | $20.40 | $20.40 | $19.44 | 655 |
| 2017-10-30 | $20.85 | $20.94 | $20.00 | $20.00 | $19.06 | 3,531 |
| 2017-10-27 | $20.78 | $20.80 | $20.78 | $20.80 | $19.82 | 1,410 |
| 2017-10-26 | $20.10 | $20.35 | $20.01 | $20.35 | $19.39 | 1,591 |
| 2017-10-25 | $20.40 | $20.80 | $20.01 | $20.80 | $19.82 | 885 |
| 2017-10-24 | $20.30 | $20.30 | $20.26 | $20.30 | $19.34 | 866 |
| 2017-10-23 | $20.50 | $21.00 | $20.26 | $21.00 | $20.01 | 1,300 |
| 2017-10-20 | $21.05 | $21.05 | $21.05 | $21.05 | $20.06 | 0 |
| 2017-10-19 | $20.50 | $21.05 | $20.50 | $21.05 | $20.06 | 2,368 |
| 2017-10-18 | $21.00 | $21.00 | $20.26 | $20.26 | $19.31 | 705 |
| 2017-10-17 | $20.92 | $21.00 | $20.92 | $21.00 | $20.01 | 1,670 |
| 2017-10-16 | $20.94 | $20.94 | $20.94 | $20.94 | $19.95 | 366 |
| 2017-10-13 | $20.75 | $20.89 | $20.75 | $20.89 | $19.91 | 550 |
| 2017-10-12 | $20.75 | $20.75 | $20.75 | $20.75 | $19.77 | 242 |
| 2017-10-11 | $20.63 | $20.79 | $20.63 | $20.79 | $19.81 | 2,032 |
| 2017-10-10 | $20.40 | $20.40 | $20.40 | $20.40 | $19.44 | 1,050 |
| 2017-10-09 | $20.40 | $20.40 | $20.20 | $20.20 | $19.25 | 200 |
| 2017-10-06 | $21.00 | $21.00 | $20.05 | $20.69 | $19.72 | 3,721 |
| 2017-10-05 | $20.60 | $21.00 | $20.45 | $20.45 | $19.49 | 1,536 |
| 2017-10-04 | $20.60 | $20.60 | $20.30 | $20.30 | $19.34 | 1,765 |
| 2017-10-03 | $20.59 | $20.59 | $20.11 | $20.11 | $19.16 | 1,285 |
| 2017-10-02 | $20.06 | $20.06 | $20.06 | $20.06 | $19.12 | 235 |
| 2017-09-29 | $20.49 | $20.50 | $20.01 | $20.49 | $19.53 | 600 |
| 2017-09-28 | $20.50 | $20.50 | $20.50 | $20.50 | $19.54 | 25 |
| 2017-09-27 | $20.50 | $20.60 | $19.99 | $20.50 | $19.54 | 3,907 |
| 2017-09-26 | $20.45 | $20.59 | $20.45 | $20.59 | $19.62 | 1,272 |
| 2017-09-25 | $20.00 | $20.45 | $20.00 | $20.44 | $19.48 | 1,833 |
| 2017-09-22 | $20.50 | $20.50 | $20.00 | $20.49 | $19.53 | 2,785 |
| 2017-09-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 0 |
| 2017-09-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 301 |
| 2017-09-19 | $20.50 | $20.50 | $20.50 | $20.50 | $19.54 | 168 |
| 2017-09-18 | $20.05 | $20.55 | $19.71 | $20.55 | $19.58 | 355 |
| 2017-09-15 | $20.35 | $20.59 | $20.05 | $20.40 | $19.44 | 1,952 |
| 2017-09-14 | $20.25 | $20.25 | $20.25 | $20.25 | $19.30 | 470 |
| 2017-09-13 | $20.00 | $20.25 | $20.00 | $20.00 | $19.06 | 1,145 |
| 2017-09-12 | $20.50 | $20.95 | $19.50 | $20.95 | $19.96 | 3,634 |
| 2017-09-11 | $20.75 | $20.75 | $19.34 | $20.30 | $19.34 | 3,871 |
| 2017-09-08 | $20.00 | $20.75 | $20.00 | $20.75 | $19.75 | 10,065 |
| 2017-09-07 | $19.95 | $20.00 | $19.16 | $20.00 | $19.04 | 1,807 |
| 2017-09-06 | $20.00 | $20.00 | $19.71 | $20.00 | $19.04 | 1,625 |
| 2017-09-05 | $19.76 | $20.00 | $19.76 | $20.00 | $19.04 | 7,820 |
| 2017-09-01 | $20.00 | $20.65 | $20.00 | $20.00 | $19.04 | 3,158 |
| 2017-08-31 | $19.76 | $20.00 | $19.76 | $20.00 | $19.04 | 1,064 |
| 2017-08-30 | $19.90 | $20.70 | $19.90 | $20.00 | $19.04 | 9,568 |
| 2017-08-29 | $20.00 | $20.00 | $19.90 | $20.00 | $19.04 | 1,000 |
| 2017-08-28 | $19.71 | $20.00 | $19.60 | $20.00 | $19.04 | 1,650 |
| 2017-08-25 | $20.00 | $20.70 | $20.00 | $20.00 | $19.04 | 585 |
| 2017-08-24 | $20.70 | $20.70 | $20.70 | $20.70 | $19.70 | 11 |
| 2017-08-23 | $20.70 | $20.70 | $20.70 | $20.70 | $19.70 | 10 |
| 2017-08-22 | $20.00 | $20.70 | $20.00 | $20.70 | $19.70 | 562 |
| 2017-08-21 | $19.55 | $20.30 | $19.55 | $20.30 | $19.32 | 2,195 |
| 2017-08-18 | $19.55 | $20.29 | $19.55 | $20.29 | $19.31 | 1,348 |
| 2017-08-17 | $20.00 | $20.30 | $19.50 | $20.30 | $19.32 | 2,512 |
| 2017-08-16 | $20.25 | $20.30 | $20.00 | $20.30 | $19.32 | 2,675 |
| 2017-08-15 | $20.00 | $20.80 | $20.00 | $20.30 | $19.32 | 700 |
| 2017-08-14 | $20.00 | $20.50 | $20.00 | $20.50 | $19.51 | 2,753 |
| 2017-08-11 | $20.87 | $20.87 | $19.50 | $20.80 | $19.80 | 1,400 |
| 2017-08-10 | $20.00 | $20.75 | $20.00 | $20.00 | $19.04 | 3,259 |
| 2017-08-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.04 | 514 |
| 2017-08-08 | $20.50 | $20.95 | $19.50 | $20.70 | $19.70 | 1,689 |
| 2017-08-07 | $20.50 | $20.75 | $20.20 | $20.25 | $19.27 | 5,813 |
| 2017-08-04 | $20.10 | $22.00 | $20.10 | $20.25 | $19.27 | 4,251 |
| 2017-08-03 | $20.00 | $20.10 | $20.00 | $20.10 | $19.13 | 5,465 |
| 2017-08-02 | $20.25 | $20.25 | $19.59 | $19.80 | $18.84 | 6,045 |
| 2017-08-01 | $20.30 | $20.30 | $19.50 | $20.25 | $19.27 | 3,971 |
| 2017-07-31 | $20.00 | $20.00 | $19.75 | $20.00 | $19.04 | 4,101 |
| 2017-07-28 | $20.00 | $20.45 | $19.75 | $20.30 | $19.32 | 7,095 |
| 2017-07-27 | $19.40 | $19.99 | $19.21 | $19.99 | $19.03 | 6,078 |
| 2017-07-26 | $19.43 | $19.60 | $19.25 | $19.60 | $18.65 | 9,250 |
| 2017-07-25 | $18.90 | $19.50 | $18.90 | $19.35 | $18.42 | 8,399 |
| 2017-07-24 | $18.72 | $18.78 | $18.72 | $18.78 | $17.87 | 3,231 |
| 2017-07-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.08 | 0 |
| 2017-07-20 | $18.40 | $19.00 | $18.40 | $19.00 | $18.08 | 1,250 |
| 2017-07-19 | $18.50 | $18.75 | $18.25 | $18.60 | $17.70 | 7,099 |
| 2017-07-18 | $17.15 | $18.50 | $17.15 | $18.50 | $17.61 | 36,027 |
| 2017-07-17 | $17.40 | $17.45 | $17.40 | $17.40 | $16.56 | 7,305 |
| 2017-07-14 | $17.58 | $17.60 | $17.16 | $17.49 | $16.65 | 1,382 |
| 2017-07-13 | $17.45 | $17.45 | $17.45 | $17.45 | $16.61 | 200 |
| 2017-07-12 | $17.15 | $17.60 | $17.15 | $17.50 | $16.66 | 4,874 |
| 2017-07-11 | $17.35 | $17.35 | $17.35 | $17.35 | $16.51 | 0 |
| 2017-07-10 | $17.15 | $17.35 | $17.15 | $17.35 | $16.51 | 8,450 |
| 2017-07-07 | $17.26 | $17.33 | $17.26 | $17.26 | $16.43 | 4,000 |
| 2017-07-06 | $17.00 | $17.65 | $17.00 | $17.51 | $16.67 | 23,108 |
| 2017-07-05 | $17.05 | $17.05 | $16.90 | $17.00 | $16.18 | 8,480 |
| 2017-07-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.18 | 15 |
| 2017-06-30 | $16.85 | $17.00 | $16.85 | $17.00 | $16.18 | 200 |
| 2017-06-29 | $17.10 | $17.10 | $16.88 | $16.88 | $16.07 | 1,061 |
| 2017-06-28 | $17.00 | $17.10 | $16.76 | $16.76 | $15.95 | 2,107 |
| 2017-06-27 | $17.25 | $17.25 | $17.00 | $17.25 | $16.42 | 1,300 |
| 2017-06-26 | $16.88 | $17.25 | $16.88 | $17.25 | $16.42 | 3,100 |
| 2017-06-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.18 | 0 |
| 2017-06-22 | $16.75 | $17.35 | $16.75 | $17.00 | $16.18 | 1,200 |
| 2017-06-20 | $16.66 | $16.66 | $16.66 | $16.66 | $15.86 | 0 |
| 2017-06-14 | $17.25 | $17.50 | $16.66 | $16.66 | $15.86 | 400 |
| 2017-06-13 | $17.02 | $17.02 | $16.50 | $17.02 | $16.20 | 1,885 |
| 2017-06-12 | $17.28 | $17.55 | $17.19 | $17.55 | $16.70 | 1,550 |
| 2017-06-09 | $17.35 | $17.70 | $17.28 | $17.28 | $16.45 | 1,406 |
| 2017-06-08 | $17.65 | $17.70 | $17.65 | $17.66 | $16.81 | 950 |
| 2017-06-07 | $17.70 | $17.70 | $17.70 | $17.70 | $16.85 | 817 |
| 2017-06-06 | $17.90 | $17.90 | $17.70 | $17.70 | $16.85 | 479 |
| 2017-06-05 | $17.05 | $17.95 | $17.05 | $17.21 | $16.36 | 3,920 |
| 2017-06-02 | $18.00 | $18.00 | $17.25 | $17.75 | $16.87 | 5,605 |
| 2017-06-01 | $17.00 | $19.20 | $17.00 | $17.50 | $16.63 | 18,884 |
| 2017-05-31 | $17.00 | $17.65 | $17.00 | $17.65 | $16.77 | 3,539 |
| 2017-05-30 | $17.40 | $17.50 | $17.40 | $17.50 | $16.63 | 835 |
| 2017-05-26 | $16.26 | $17.25 | $16.26 | $17.25 | $16.39 | 820 |
| 2017-05-25 | $17.30 | $17.45 | $16.15 | $16.15 | $15.35 | 1,129 |
| 2017-05-24 | $17.50 | $17.50 | $16.75 | $16.75 | $15.92 | 1,367 |
| 2017-05-23 | $17.10 | $17.50 | $16.75 | $17.35 | $16.49 | 3,530 |
| 2017-05-22 | $16.75 | $16.90 | $16.75 | $16.75 | $15.92 | 2,302 |
| 2017-05-19 | $16.90 | $16.90 | $16.80 | $16.80 | $15.97 | 1,240 |
| 2017-05-18 | $15.80 | $16.93 | $15.80 | $16.85 | $16.01 | 5,058 |
| 2017-05-17 | $16.75 | $17.78 | $16.00 | $16.90 | $16.06 | 7,477 |
| 2017-05-16 | $14.95 | $16.25 | $14.80 | $16.25 | $15.44 | 15,356 |
| 2017-05-15 | $14.85 | $15.00 | $14.85 | $14.95 | $14.21 | 1,439 |
| 2017-05-12 | $14.70 | $14.85 | $14.70 | $14.85 | $14.11 | 359 |
| 2017-05-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.11 | 834 |
| 2017-05-10 | $14.85 | $14.90 | $14.85 | $14.90 | $14.16 | 1,250 |
| 2017-05-09 | $14.50 | $14.90 | $14.50 | $14.90 | $14.16 | 2,300 |
| 2017-05-08 | $14.10 | $14.90 | $14.10 | $14.90 | $14.16 | 1,946 |
| 2017-05-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.02 | 235 |
| 2017-05-04 | $14.75 | $14.80 | $14.09 | $14.09 | $13.39 | 2,061 |
| 2017-05-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.16 | 740 |
| 2017-05-02 | $14.85 | $14.90 | $14.80 | $14.80 | $14.07 | 2,370 |
| 2017-05-01 | $14.70 | $14.90 | $13.61 | $14.90 | $14.16 | 2,816 |
| 2017-04-28 | $14.80 | $14.90 | $14.70 | $14.90 | $14.16 | 2,900 |
| 2017-04-27 | $14.90 | $14.90 | $14.80 | $14.80 | $14.07 | 623 |
| 2017-04-26 | $14.70 | $14.84 | $14.00 | $14.84 | $14.10 | 1,881 |
| 2017-04-25 | $14.70 | $14.70 | $14.70 | $14.70 | $13.97 | 520 |
| 2017-04-24 | $14.70 | $14.70 | $14.70 | $14.70 | $13.97 | 107 |
| 2017-04-21 | $14.50 | $14.50 | $14.00 | $14.50 | $13.78 | 1,227 |
| 2017-04-20 | $14.25 | $14.50 | $14.25 | $14.35 | $13.64 | 4,452 |
| 2017-04-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.31 | 360 |
| 2017-04-18 | $13.80 | $14.10 | $13.49 | $14.10 | $13.40 | 13,738 |
| 2017-04-17 | $13.16 | $13.80 | $13.16 | $13.80 | $13.12 | 2,031 |
| 2017-04-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 100 |
| 2017-04-12 | $13.60 | $13.84 | $13.45 | $13.70 | $13.02 | 7,319 |
| 2017-04-11 | $13.60 | $13.60 | $13.12 | $13.12 | $12.47 | 3,700 |
| 2017-04-10 | $13.50 | $13.54 | $13.50 | $13.54 | $12.87 | 1,500 |
| 2017-04-07 | $13.54 | $13.54 | $13.08 | $13.54 | $12.87 | 1,534 |
| 2017-04-06 | $13.49 | $13.59 | $13.45 | $13.59 | $12.92 | 1,300 |
| 2017-04-05 | $13.45 | $13.50 | $13.45 | $13.50 | $12.83 | 1,555 |
| 2017-04-04 | $13.45 | $13.46 | $13.45 | $13.46 | $12.79 | 1,035 |
| 2017-04-03 | $13.00 | $13.46 | $13.00 | $13.46 | $12.79 | 9,500 |
| 2017-03-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.36 | 1,000 |
| 2017-03-30 | $13.49 | $13.49 | $12.97 | $13.30 | $12.64 | 2,100 |
| 2017-03-29 | $13.15 | $13.50 | $13.15 | $13.50 | $12.83 | 1,300 |
| 2017-03-28 | $13.15 | $13.15 | $12.95 | $12.95 | $12.31 | 1,400 |
| 2017-03-27 | $13.05 | $13.15 | $12.99 | $12.99 | $12.35 | 3,500 |
| 2017-03-24 | $13.20 | $13.20 | $13.05 | $13.05 | $12.40 | 5,100 |
| 2017-03-23 | $12.99 | $12.99 | $12.99 | $12.99 | $12.35 | 400 |
| 2017-03-22 | $12.99 | $13.10 | $12.99 | $13.10 | $12.45 | 4,300 |
| 2017-03-21 | $12.99 | $13.35 | $12.99 | $13.35 | $12.69 | 1,900 |
| 2017-03-20 | $12.95 | $13.00 | $12.95 | $12.99 | $12.35 | 1,800 |
| 2017-03-17 | $12.95 | $12.99 | $12.95 | $12.99 | $12.35 | 400 |
| 2017-03-16 | $13.00 | $13.00 | $13.00 | $13.00 | $12.36 | 300 |
| 2017-03-15 | $12.80 | $12.80 | $12.80 | $12.80 | $12.17 | 0 |
| 2017-03-14 | $12.80 | $12.80 | $12.80 | $12.80 | $12.17 | 0 |
| 2017-03-13 | $12.75 | $12.80 | $12.75 | $12.80 | $12.17 | 400 |
| 2017-03-10 | $12.75 | $12.75 | $12.75 | $12.75 | $12.12 | 1,200 |
| 2017-03-09 | $13.08 | $13.30 | $12.50 | $12.50 | $11.88 | 1,600 |
| 2017-03-08 | $12.61 | $12.61 | $12.61 | $12.61 | $11.98 | 2,200 |
| 2017-03-07 | $12.85 | $12.90 | $12.70 | $12.80 | $12.17 | 3,400 |
| 2017-03-06 | $13.60 | $13.60 | $13.60 | $13.60 | $12.93 | 400 |
| 2017-03-03 | $13.04 | $13.60 | $13.04 | $13.60 | $12.91 | 8,500 |
| 2017-03-02 | $12.90 | $13.30 | $12.61 | $12.61 | $11.97 | 6,300 |
| 2017-03-01 | $12.50 | $12.90 | $12.50 | $12.90 | $12.24 | 1,200 |
| 2017-02-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.34 | 0 |
| 2017-02-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.34 | 0 |
| 2017-02-24 | $12.60 | $13.00 | $12.60 | $13.00 | $12.34 | 2,700 |
| 2017-02-23 | $12.60 | $13.19 | $12.60 | $13.00 | $12.34 | 1,700 |
| 2017-02-22 | $12.95 | $13.25 | $12.60 | $13.20 | $12.53 | 7,600 |
| 2017-02-21 | $12.99 | $13.00 | $12.50 | $13.00 | $12.34 | 3,200 |
| 2017-02-17 | $12.79 | $13.00 | $12.79 | $13.00 | $12.34 | 1,000 |
| 2017-02-16 | $12.40 | $13.10 | $12.40 | $12.98 | $12.32 | 8,800 |
| 2017-02-15 | $12.45 | $12.50 | $12.45 | $12.50 | $11.86 | 4,600 |
| 2017-02-14 | $12.04 | $12.50 | $12.04 | $12.45 | $11.82 | 8,100 |
| 2017-02-13 | $11.92 | $12.54 | $11.90 | $11.90 | $11.29 | 9,600 |
| 2017-02-10 | $11.93 | $11.93 | $11.71 | $11.90 | $11.29 | 1,200 |
| 2017-02-09 | $11.35 | $12.00 | $11.23 | $11.91 | $11.30 | 56,500 |
| 2017-02-08 | $11.60 | $11.60 | $11.15 | $11.15 | $10.58 | 1,600 |
| 2017-02-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.06 | 0 |
| 2017-02-06 | $11.30 | $11.65 | $11.20 | $11.65 | $11.06 | 1,100 |
| 2017-02-03 | $11.27 | $11.65 | $11.27 | $11.65 | $11.06 | 3,300 |
| 2017-02-02 | $11.27 | $11.27 | $11.25 | $11.25 | $10.68 | 3,300 |
| 2017-02-01 | $11.32 | $11.35 | $11.32 | $11.32 | $10.74 | 2,651 |
| 2017-01-31 | $11.60 | $11.73 | $11.21 | $11.25 | $10.68 | 2,014 |
| 2017-01-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.10 | 700 |
| 2017-01-27 | $11.70 | $11.70 | $11.70 | $11.70 | $11.10 | 1,101 |
| 2017-01-26 | $11.74 | $11.74 | $11.74 | $11.74 | $11.14 | 68 |
| 2017-01-25 | $11.40 | $11.75 | $11.40 | $11.74 | $11.14 | 6,452 |
| 2017-01-24 | $11.45 | $11.52 | $11.30 | $11.30 | $10.72 | 2,465 |
| 2017-01-23 | $11.60 | $11.60 | $11.21 | $11.43 | $10.84 | 10,850 |
| 2017-01-20 | $11.50 | $11.74 | $11.50 | $11.74 | $11.14 | 6,680 |
| 2017-01-19 | $11.50 | $11.50 | $11.50 | $11.50 | $10.91 | 870 |
| 2017-01-17 | $11.70 | $11.74 | $11.50 | $11.50 | $10.91 | 3,200 |
| 2017-01-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.15 | 3 |
| 2017-01-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.15 | 1,000 |
| 2017-01-11 | $11.50 | $11.50 | $11.50 | $11.50 | $10.91 | 8,790 |
| 2017-01-09 | $11.34 | $11.70 | $11.30 | $11.70 | $11.10 | 4,600 |
| 2017-01-06 | $11.16 | $11.25 | $11.12 | $11.25 | $10.68 | 600 |
| 2017-01-04 | $11.08 | $11.30 | $11.00 | $11.30 | $10.72 | 1,710 |
| 2017-01-03 | $11.26 | $11.30 | $11.06 | $11.10 | $10.53 | 1,438 |
| 2016-12-30 | $11.15 | $11.15 | $11.15 | $11.15 | $10.58 | 3,165 |
| 2016-12-29 | $11.26 | $11.30 | $11.26 | $11.30 | $10.72 | 420 |
| 2016-12-28 | $11.20 | $11.20 | $11.08 | $11.08 | $10.51 | 300 |
| 2016-12-27 | $11.30 | $11.30 | $11.22 | $11.22 | $10.65 | 1,921 |
| 2016-12-23 | $11.46 | $11.50 | $11.28 | $11.30 | $10.72 | 3,725 |
| 2016-12-22 | $11.49 | $11.70 | $11.22 | $11.70 | $11.10 | 1,725 |
| 2016-12-21 | $11.50 | $11.50 | $11.20 | $11.20 | $10.63 | 492 |
| 2016-12-20 | $11.35 | $11.70 | $11.35 | $11.70 | $11.10 | 4,168 |
| 2016-12-19 | $11.35 | $11.35 | $11.35 | $11.35 | $10.77 | 300 |
| 2016-12-16 | $11.35 | $11.35 | $11.35 | $11.35 | $10.77 | 275 |
| 2016-12-15 | $11.00 | $11.20 | $10.66 | $11.20 | $10.63 | 2,513 |
| 2016-12-14 | $11.16 | $11.20 | $11.00 | $11.20 | $10.63 | 6,160 |
| 2016-12-13 | $11.13 | $11.35 | $11.00 | $11.35 | $10.77 | 1,814 |
| 2016-12-12 | $11.50 | $11.54 | $11.12 | $11.30 | $10.72 | 5,102 |
| 2016-12-09 | $11.01 | $11.70 | $11.01 | $11.30 | $10.72 | 8,962 |
| 2016-12-08 | $11.17 | $11.40 | $11.17 | $11.20 | $10.63 | 6,159 |
| 2016-12-07 | $11.50 | $11.70 | $11.01 | $11.65 | $11.06 | 4,830 |
| 2016-12-06 | $11.00 | $11.23 | $11.00 | $11.23 | $10.66 | 251 |
| 2016-12-05 | $11.26 | $11.34 | $11.01 | $11.20 | $10.63 | 1,375 |
| 2016-12-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.44 | 170 |
| 2016-10-28 | $11.36 | $11.40 | $11.36 | $11.40 | $10.82 | 1,817 |
| 2016-10-27 | $11.46 | $11.50 | $11.40 | $11.40 | $10.82 | 6,766 |
| 2016-10-26 | $11.20 | $11.44 | $11.20 | $11.40 | $10.82 | 5,201 |
| 2016-10-25 | $10.90 | $11.05 | $10.85 | $11.05 | $10.49 | 3,300 |
| 2016-10-24 | $11.45 | $11.45 | $11.45 | $11.45 | $10.87 | 9 |
| 2016-10-21 | $10.69 | $11.45 | $10.60 | $11.45 | $10.87 | 7,877 |
| 2016-10-20 | $10.55 | $11.09 | $10.55 | $11.09 | $10.52 | 1,550 |
| 2016-10-17 | $10.95 | $11.20 | $10.85 | $11.10 | $10.53 | 600 |
| 2016-10-11 | $11.10 | $11.20 | $11.10 | $11.20 | $10.63 | 380 |
| 2016-10-10 | $10.94 | $10.99 | $10.94 | $10.99 | $10.43 | 1,450 |
| 2016-10-07 | $10.68 | $10.68 | $10.68 | $10.68 | $10.14 | 1,127 |
| 2016-10-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.15 | 100 |
| 2016-10-05 | $10.50 | $10.50 | $10.50 | $10.50 | $9.96 | 500 |
| 2016-10-04 | $10.60 | $10.70 | $10.60 | $10.70 | $10.15 | 1,700 |
| 2016-10-03 | $10.30 | $10.92 | $10.30 | $10.45 | $9.92 | 10,000 |
| 2016-09-30 | $10.40 | $10.40 | $10.40 | $10.40 | $9.87 | 100 |
| 2016-09-27 | $10.35 | $10.40 | $10.14 | $10.30 | $9.77 | 6,150 |
| 2016-09-26 | $10.35 | $10.35 | $10.30 | $10.30 | $9.77 | 3,000 |
| 2016-09-23 | $10.30 | $10.50 | $10.26 | $10.30 | $9.77 | 11,938 |
| 2016-09-22 | $10.50 | $10.50 | $10.24 | $10.30 | $9.77 | 4,529 |
| 2016-09-21 | $10.30 | $10.54 | $10.30 | $10.50 | $9.96 | 1,300 |
| 2016-09-20 | $10.40 | $10.50 | $10.40 | $10.50 | $9.96 | 677 |
| 2016-09-19 | $10.89 | $10.90 | $10.50 | $10.50 | $9.96 | 4,289 |
| 2016-09-16 | $10.44 | $10.55 | $10.38 | $10.55 | $10.01 | 2,110 |
| 2016-09-15 | $10.55 | $10.55 | $10.50 | $10.50 | $9.96 | 1,400 |
| 2016-09-14 | $10.50 | $10.50 | $10.50 | $10.50 | $9.96 | 177 |
| 2016-09-13 | $10.42 | $10.70 | $10.42 | $10.70 | $10.15 | 1,800 |
| 2016-09-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.15 | 100 |
| 2016-09-08 | $10.54 | $10.54 | $10.50 | $10.50 | $9.96 | 1,390 |
| 2016-09-06 | $10.54 | $10.90 | $10.50 | $10.90 | $10.34 | 2,432 |
| 2016-09-01 | $10.75 | $11.00 | $10.75 | $11.00 | $10.44 | 300 |
| 2016-08-29 | $10.44 | $11.00 | $10.40 | $10.90 | $10.34 | 1,605 |
| 2016-08-25 | $10.95 | $11.15 | $10.50 | $11.15 | $10.58 | 1,212 |
| 2016-08-23 | $11.15 | $11.15 | $11.15 | $11.15 | $10.58 | 60 |
| 2016-08-19 | $11.20 | $11.20 | $10.70 | $11.15 | $10.58 | 5,050 |
| 2016-08-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.15 | 100 |
| 2016-08-17 | $10.90 | $10.90 | $10.50 | $10.60 | $10.06 | 4,445 |
| 2016-08-16 | $10.95 | $11.15 | $10.90 | $10.90 | $10.34 | 2,700 |
| 2016-08-15 | $11.04 | $11.04 | $11.00 | $11.00 | $10.44 | 1,193 |
| 2016-08-11 | $11.04 | $11.04 | $10.83 | $11.04 | $10.48 | 3,301 |
| 2016-08-10 | $10.84 | $11.05 | $10.84 | $11.05 | $10.49 | 4,200 |
| 2016-08-09 | $10.74 | $10.90 | $10.70 | $10.90 | $10.34 | 900 |
| 2016-08-08 | $10.82 | $10.82 | $10.75 | $10.75 | $10.20 | 1,080 |
| 2016-08-05 | $10.80 | $10.82 | $10.80 | $10.80 | $10.25 | 1,248 |
| 2016-08-04 | $10.80 | $10.99 | $10.76 | $10.99 | $10.43 | 1,125 |
| 2016-08-03 | $10.74 | $10.75 | $10.71 | $10.71 | $10.16 | 1,107 |
| 2016-08-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.06 | 1,900 |
| 2016-08-01 | $10.60 | $10.69 | $10.60 | $10.69 | $10.15 | 2,550 |
| 2016-07-29 | $10.56 | $10.69 | $10.56 | $10.69 | $10.15 | 2,614 |
| 2016-07-28 | $10.54 | $10.54 | $10.50 | $10.50 | $9.96 | 1,275 |
| 2016-07-27 | $10.55 | $10.55 | $10.40 | $10.40 | $9.87 | 1,157 |
| 2016-07-25 | $10.74 | $10.84 | $10.70 | $10.84 | $10.29 | 300 |
| 2016-07-21 | $10.96 | $10.96 | $10.26 | $10.84 | $10.29 | 5,324 |
| 2016-07-20 | $10.46 | $10.95 | $10.46 | $10.87 | $10.32 | 7,721 |
| 2016-07-19 | $10.32 | $10.32 | $10.27 | $10.27 | $9.75 | 1,040 |
| 2016-07-18 | $10.74 | $10.74 | $10.60 | $10.70 | $10.15 | 1,537 |
| 2016-07-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.31 | 84 |
| 2016-07-13 | $10.36 | $10.86 | $10.36 | $10.86 | $10.31 | 2,990 |
| 2016-07-12 | $10.15 | $10.92 | $10.15 | $10.90 | $10.34 | 1,387 |
| 2016-07-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.25 | 455 |
| 2016-07-08 | $10.65 | $10.80 | $10.35 | $10.80 | $10.25 | 1,568 |
| 2016-07-07 | $10.50 | $10.50 | $10.06 | $10.30 | $9.77 | 4,825 |
| 2016-07-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.06 | 56 |
| 2016-07-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.06 | 1,500 |
| 2016-07-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.30 | 1,045 |
| 2016-06-30 | $10.40 | $10.90 | $10.15 | $10.90 | $10.34 | 600 |
| 2016-06-29 | $10.50 | $10.98 | $10.50 | $10.95 | $10.39 | 2,505 |
| 2016-06-28 | $10.65 | $10.65 | $10.40 | $10.65 | $10.11 | 3,620 |
| 2016-06-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.30 | 212 |
| 2016-06-24 | $10.90 | $10.90 | $10.85 | $10.85 | $10.30 | 1,000 |
| 2016-06-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.34 | 420 |
| 2016-06-21 | $10.90 | $10.90 | $10.41 | $10.90 | $10.34 | 520 |
| 2016-06-20 | $10.94 | $10.94 | $10.80 | $10.90 | $10.34 | 3,855 |
| 2016-06-17 | $10.79 | $10.98 | $10.79 | $10.98 | $10.42 | 645 |
| 2016-06-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.39 | 1,172 |
| 2016-06-15 | $10.95 | $10.95 | $10.91 | $10.95 | $10.39 | 480 |
| 2016-06-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.39 | 200 |
| 2016-06-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.39 | 200 |
| 2016-06-10 | $9.70 | $11.00 | $9.70 | $11.00 | $10.44 | 1,020 |
| 2016-06-09 | $10.45 | $11.00 | $9.70 | $11.00 | $10.44 | 1,715 |
| 2016-06-08 | $11.00 | $11.09 | $11.00 | $11.05 | $10.49 | 2,193 |
| 2016-06-06 | $10.15 | $11.00 | $10.15 | $11.00 | $10.44 | 3,920 |
| 2016-06-03 | $10.56 | $11.00 | $10.56 | $11.00 | $10.41 | 842 |
| 2016-06-02 | $10.79 | $11.00 | $10.56 | $11.00 | $10.41 | 500 |
| 2016-05-27 | $11.00 | $11.00 | $10.65 | $11.00 | $10.41 | 900 |
| 2016-05-26 | $10.96 | $10.96 | $10.90 | $10.90 | $10.32 | 300 |
| 2016-05-25 | $11.40 | $11.40 | $11.40 | $11.40 | $10.79 | 180 |
| 2016-05-24 | $10.56 | $11.45 | $10.56 | $11.40 | $10.79 | 686 |
| 2016-05-23 | $11.20 | $11.20 | $11.20 | $11.20 | $10.60 | 1,000 |
| 2016-05-20 | $11.00 | $11.45 | $11.00 | $11.45 | $10.84 | 4,849 |
| 2016-05-19 | $11.20 | $11.20 | $10.75 | $11.00 | $10.41 | 1,600 |
| 2016-05-17 | $11.24 | $11.24 | $11.24 | $11.24 | $10.64 | 28 |
| 2016-05-16 | $11.11 | $11.45 | $11.11 | $11.24 | $10.64 | 2,267 |
| 2016-05-13 | $11.25 | $11.50 | $11.15 | $11.15 | $10.55 | 1,950 |
| 2016-05-12 | $11.45 | $11.45 | $11.45 | $11.45 | $10.84 | 35 |
| 2016-05-10 | $11.10 | $11.65 | $11.06 | $11.45 | $10.84 | 3,638 |
| 2016-05-09 | $11.66 | $11.66 | $11.10 | $11.10 | $10.51 | 2,769 |
| 2016-05-06 | $11.48 | $11.66 | $11.48 | $11.66 | $11.04 | 500 |
| 2016-05-05 | $10.75 | $11.66 | $10.75 | $11.15 | $10.55 | 4,425 |
| 2016-04-20 | $10.91 | $11.50 | $10.75 | $11.50 | $10.88 | 8,732 |
| 2016-04-15 | $10.78 | $10.95 | $10.78 | $10.95 | $10.36 | 3,399 |
| 2016-04-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.36 | 120 |
| 2016-04-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.36 | 22 |
| 2016-04-12 | $10.40 | $10.95 | $10.40 | $10.95 | $10.36 | 641 |
| 2016-04-11 | $10.70 | $10.89 | $10.70 | $10.89 | $10.31 | 2,599 |
| 2016-04-08 | $10.80 | $10.80 | $10.75 | $10.75 | $10.17 | 775 |
| 2016-04-07 | $10.80 | $10.85 | $10.79 | $10.79 | $10.21 | 818 |
| 2016-04-06 | $10.81 | $10.93 | $10.77 | $10.85 | $10.27 | 1,890 |
| 2016-04-05 | $10.50 | $10.80 | $10.04 | $10.75 | $10.17 | 1,300 |
| 2016-04-04 | $10.30 | $10.40 | $10.30 | $10.40 | $9.84 | 3,570 |
| 2016-04-01 | $10.49 | $10.50 | $10.01 | $10.40 | $9.84 | 2,725 |
| 2016-03-28 | $10.06 | $10.06 | $9.75 | $10.00 | $9.46 | 12,988 |
| 2016-03-24 | $10.89 | $10.89 | $10.89 | $10.89 | $10.31 | 291 |
| 2016-03-23 | $10.65 | $10.65 | $10.06 | $10.06 | $9.52 | 3,830 |
| 2016-03-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 75 |
| 2016-03-21 | $10.50 | $11.00 | $10.50 | $11.00 | $10.41 | 550 |
| 2016-03-18 | $11.00 | $11.00 | $10.50 | $10.50 | $9.94 | 1,420 |
| 2016-03-17 | $11.39 | $11.39 | $11.39 | $11.39 | $10.78 | 100 |
| 2016-03-16 | $10.80 | $10.95 | $10.00 | $10.50 | $9.94 | 2,818 |
| 2016-03-15 | $11.00 | $11.00 | $10.80 | $10.80 | $10.22 | 690 |
| 2016-03-11 | $10.65 | $11.10 | $10.65 | $11.10 | $10.51 | 1,590 |
| 2016-03-10 | $11.00 | $11.04 | $10.99 | $11.00 | $10.41 | 3,000 |
| 2016-03-09 | $10.95 | $11.00 | $10.90 | $11.00 | $10.41 | 1,551 |
| 2016-03-08 | $10.65 | $10.95 | $10.65 | $10.70 | $10.13 | 524 |
| 2016-03-07 | $11.00 | $11.00 | $10.70 | $10.70 | $10.13 | 2,947 |
| 2016-03-04 | $11.00 | $11.54 | $11.00 | $11.00 | $10.41 | 2,080 |
| 2016-03-03 | $10.85 | $11.00 | $10.70 | $11.00 | $10.41 | 3,406 |
| 2016-03-02 | $11.00 | $11.00 | $10.99 | $11.00 | $10.41 | 5,040 |
| 2016-03-01 | $11.49 | $11.50 | $11.00 | $11.00 | $10.41 | 1,450 |
| 2016-02-26 | $11.25 | $11.54 | $11.25 | $11.50 | $10.88 | 1,250 |
| 2016-02-25 | $10.90 | $11.29 | $10.90 | $11.25 | $10.65 | 2,350 |
| 2016-02-24 | $10.70 | $10.70 | $10.65 | $10.65 | $10.08 | 1,453 |
| 2016-02-23 | $10.70 | $10.80 | $10.67 | $10.67 | $10.10 | 2,097 |
| 2016-02-22 | $10.35 | $11.00 | $10.35 | $10.93 | $10.34 | 1,970 |
| 2016-02-19 | $10.66 | $10.66 | $10.40 | $10.40 | $9.84 | 1,130 |
| 2016-02-18 | $10.50 | $10.65 | $10.50 | $10.65 | $10.08 | 1,200 |
| 2016-02-17 | $10.50 | $10.75 | $10.50 | $10.50 | $9.94 | 525 |
| 2016-02-16 | $10.10 | $10.99 | $10.10 | $10.99 | $10.40 | 1,110 |
| 2016-02-12 | $10.49 | $10.95 | $9.95 | $10.95 | $10.36 | 7,100 |
| 2016-02-11 | $10.21 | $10.50 | $9.50 | $10.50 | $9.94 | 6,573 |
| 2016-02-10 | $10.58 | $10.99 | $10.26 | $10.50 | $9.94 | 11,370 |
| 2016-02-08 | $10.65 | $10.65 | $10.58 | $10.59 | $10.02 | 2,130 |
| 2016-02-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 1,000 |
| 2016-02-03 | $10.98 | $11.00 | $10.98 | $11.00 | $10.41 | 875 |
| 2016-02-02 | $11.30 | $11.30 | $11.30 | $11.30 | $10.69 | 800 |
| 2016-02-01 | $11.30 | $11.30 | $11.30 | $11.30 | $10.69 | 96 |
| 2016-01-29 | $11.60 | $11.70 | $11.01 | $11.30 | $10.69 | 4,467 |
| 2016-01-28 | $10.28 | $11.80 | $10.28 | $11.80 | $11.17 | 3,085 |
| 2016-01-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.32 | 252 |
| 2016-01-26 | $10.84 | $11.10 | $10.84 | $11.10 | $10.51 | 2,355 |
| 2016-01-25 | $10.46 | $11.01 | $10.01 | $10.20 | $9.65 | 1,300 |
| 2016-01-22 | $10.50 | $11.00 | $10.50 | $11.00 | $10.41 | 2,368 |
| 2016-01-21 | $11.00 | $11.00 | $10.90 | $10.90 | $10.32 | 697 |
| 2016-01-20 | $11.00 | $11.00 | $9.41 | $10.00 | $9.46 | 8,932 |
| 2016-01-19 | $11.03 | $11.25 | $10.90 | $10.90 | $10.32 | 3,618 |
| 2016-01-13 | $11.25 | $11.25 | $11.25 | $11.25 | $10.65 | 3,957 |
| 2016-01-12 | $11.30 | $11.50 | $11.28 | $11.46 | $10.85 | 3,464 |
| 2016-01-11 | $11.40 | $11.50 | $11.40 | $11.50 | $10.88 | 2,335 |
| 2016-01-08 | $11.46 | $11.50 | $11.30 | $11.30 | $10.69 | 1,415 |
| 2016-01-07 | $10.90 | $11.50 | $10.90 | $11.50 | $10.88 | 1,065 |
| 2016-01-06 | $11.21 | $11.40 | $11.21 | $11.40 | $10.79 | 1,650 |
| 2016-01-05 | $11.21 | $11.35 | $11.21 | $11.25 | $10.65 | 1,268 |
| 2016-01-04 | $11.25 | $11.25 | $11.25 | $11.25 | $10.65 | 1,100 |
Meritage Hospitality Group Inc (MHGU) News Headlines
Recent Meritage Hospitality Group Inc (MHGU) News
Similar Companies to Meritage Hospitality Group Inc (MHGU) 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 | -- | -- | -- |