Nuvera Communications Inc (NUVR) Exchange: OTCQB
Data as of April 25, 2024
$11.25 ($0.20) 1.81%
Nuvera Communications Inc - Daily Information
Click for more stock information on Nuvera Communications Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $11.25 |
| Previous Close | $11.25 |
| High | $11.25 |
| Low | $11.25 |
| Adjusted Open | $11.25 |
| Previous Adjusted Close | $11.25 |
| Adjusted High | $11.25 |
| Adjusted Low | $11.25 |
About Nuvera Communications Inc (NUVR)
Nuvera Communications Inc - Ordinary Shares
Invest in Nuvera Communications Inc (NUVR)
Historical Stock Data for Nuvera Communications Inc (NUVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-04-04 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 335 |
| 2024-04-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 200 |
| 2024-04-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 818 |
| 2024-04-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,300 |
| 2024-03-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-03-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,300 |
| 2024-03-26 | $10.70 | $10.70 | $10.60 | $10.60 | $10.60 | 318 |
| 2024-03-25 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 376 |
| 2024-03-22 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2024-03-21 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 500 |
| 2024-03-20 | $10.75 | $10.75 | $10.67 | $10.67 | $10.67 | 318 |
| 2024-03-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-03-18 | $11.09 | $11.09 | $11.00 | $11.00 | $11.00 | 720 |
| 2024-03-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 250 |
| 2024-03-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,401 |
| 2024-03-13 | $11.00 | $11.05 | $11.00 | $11.00 | $11.00 | 2,401 |
| 2024-03-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 135 |
| 2024-03-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 135 |
| 2024-03-08 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-03-07 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 200 |
| 2024-03-06 | $11.20 | $11.20 | $11.18 | $11.20 | $11.20 | 5,000 |
| 2024-03-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-03-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-03-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
| 2024-02-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-02-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-02-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2,000 |
| 2024-02-26 | $11.35 | $11.35 | $11.00 | $11.01 | $11.01 | 40 |
| 2024-02-23 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2024-02-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 40 |
| 2024-02-21 | $12.05 | $12.05 | $11.00 | $11.01 | $11.01 | 1,302 |
| 2024-02-20 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-16 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-15 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 416 |
| 2024-02-14 | $12.20 | $12.20 | $12.00 | $12.00 | $12.00 | 3,965 |
| 2024-02-13 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2024-02-12 | $12.15 | $12.16 | $12.15 | $12.16 | $12.16 | 200 |
| 2024-02-09 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-02-08 | $12.12 | $12.12 | $12.09 | $12.09 | $12.09 | 540 |
| 2024-02-07 | $12.12 | $12.12 | $12.11 | $12.12 | $12.12 | 1,401 |
| 2024-02-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 300 |
| 2024-02-05 | $10.75 | $12.00 | $10.75 | $12.00 | $12.00 | 1,127 |
| 2024-02-02 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 67 |
| 2024-02-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-01-31 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-01-30 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 75 |
| 2024-01-29 | $12.13 | $12.13 | $12.10 | $12.10 | $12.10 | 226 |
| 2024-01-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2024-01-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 200 |
| 2024-01-22 | $11.99 | $12.04 | $11.99 | $12.00 | $12.00 | 2,501 |
| 2024-01-19 | $11.72 | $11.75 | $11.72 | $11.75 | $11.75 | 2,300 |
| 2024-01-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 200 |
| 2024-01-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 300 |
| 2024-01-16 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 454 |
| 2024-01-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 2 |
| 2024-01-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-01-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-01-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-01-08 | $10.60 | $11.40 | $10.60 | $11.40 | $11.40 | 1,577 |
| 2024-01-05 | $10.30 | $10.75 | $10.30 | $10.50 | $10.50 | 1,313 |
| 2024-01-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-01-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 13 |
| 2024-01-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 150 |
| 2023-12-29 | $10.40 | $10.40 | $10.05 | $10.05 | $10.05 | 5,894 |
| 2023-12-28 | $10.00 | $10.40 | $10.00 | $10.40 | $10.40 | 1,277 |
| 2023-12-27 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 2,811 |
| 2023-12-26 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 1,527 |
| 2023-12-22 | $10.26 | $10.26 | $9.86 | $10.00 | $10.00 | 4,204 |
| 2023-12-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-12-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2023-12-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-12-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2023-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,872 |
| 2023-12-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 535 |
| 2023-12-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,100 |
| 2023-12-12 | $10.25 | $10.30 | $10.25 | $10.25 | $10.25 | 2,899 |
| 2023-12-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 110 |
| 2023-12-08 | $10.34 | $10.50 | $10.34 | $10.48 | $10.48 | 1,676 |
| 2023-12-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-12-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 9,800 |
| 2023-12-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 580 |
| 2023-12-04 | $10.30 | $10.30 | $9.80 | $9.96 | $9.96 | 9,336 |
| 2023-12-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-11-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 136 |
| 2023-11-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,637 |
| 2023-11-28 | $10.30 | $10.30 | $10.28 | $10.28 | $10.28 | 2,327 |
| 2023-11-27 | $10.21 | $10.21 | $10.05 | $10.15 | $10.15 | 737 |
| 2023-11-24 | $10.21 | $10.25 | $10.21 | $10.21 | $10.21 | 4,100 |
| 2023-11-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-11-21 | $10.22 | $10.23 | $10.10 | $10.10 | $10.10 | 6,153 |
| 2023-11-20 | $9.99 | $10.00 | $9.94 | $10.00 | $10.00 | 6,568 |
| 2023-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 730 |
| 2023-11-16 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 487 |
| 2023-11-15 | $11.00 | $11.00 | $10.25 | $10.25 | $10.25 | 561 |
| 2023-11-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 150 |
| 2023-11-13 | $10.47 | $10.50 | $10.43 | $10.50 | $10.50 | 743 |
| 2023-11-10 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 17 |
| 2023-11-09 | $10.05 | $10.50 | $10.05 | $10.47 | $10.47 | 600 |
| 2023-11-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-11-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 400 |
| 2023-11-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,510 |
| 2023-11-03 | $9.90 | $10.50 | $9.90 | $10.25 | $10.25 | 1,687 |
| 2023-11-02 | $9.76 | $9.83 | $9.65 | $9.65 | $9.65 | 5,250 |
| 2023-11-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-10-31 | $10.10 | $10.50 | $9.75 | $10.50 | $10.50 | 4,111 |
| 2023-10-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,500 |
| 2023-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,273 |
| 2023-10-26 | $9.81 | $9.81 | $9.75 | $9.75 | $9.75 | 894 |
| 2023-10-25 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 5,489 |
| 2023-10-24 | $10.00 | $10.10 | $9.85 | $9.85 | $9.85 | 2,225 |
| 2023-10-23 | $10.18 | $10.30 | $10.15 | $10.15 | $10.15 | 1,800 |
| 2023-10-20 | $10.06 | $10.06 | $10.00 | $10.06 | $10.06 | 600 |
| 2023-10-19 | $10.00 | $10.10 | $9.89 | $10.10 | $10.10 | 4,887 |
| 2023-10-18 | $10.20 | $10.40 | $10.00 | $10.00 | $10.00 | 10,991 |
| 2023-10-17 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 10,360 |
| 2023-10-16 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 4,626 |
| 2023-10-13 | $10.10 | $10.12 | $10.00 | $10.00 | $10.00 | 6,084 |
| 2023-10-12 | $10.11 | $10.20 | $10.10 | $10.15 | $10.15 | 1,554 |
| 2023-10-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200 |
| 2023-10-10 | $10.30 | $10.35 | $10.30 | $10.30 | $10.30 | 16,497 |
| 2023-10-09 | $10.30 | $10.32 | $10.25 | $10.30 | $10.30 | 7,876 |
| 2023-10-06 | $10.75 | $10.75 | $10.40 | $10.40 | $10.40 | 8,589 |
| 2023-10-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 500 |
| 2023-10-04 | $11.15 | $11.15 | $10.80 | $10.90 | $10.90 | 740 |
| 2023-10-03 | $12.10 | $12.10 | $11.25 | $11.40 | $11.40 | 1,502 |
| 2023-10-02 | $12.15 | $12.15 | $12.10 | $12.10 | $12.10 | 354 |
| 2023-09-29 | $12.16 | $12.40 | $12.16 | $12.40 | $12.40 | 928 |
| 2023-09-28 | $12.37 | $12.55 | $12.37 | $12.55 | $12.55 | 1,250 |
| 2023-09-27 | $12.31 | $12.50 | $12.15 | $12.50 | $12.50 | 3,480 |
| 2023-09-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 18 |
| 2023-09-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 200 |
| 2023-09-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 202 |
| 2023-09-21 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-09-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-09-19 | $12.99 | $13.00 | $12.40 | $12.40 | $12.40 | 2,004 |
| 2023-09-18 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 10 |
| 2023-09-15 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2023-09-14 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2023-09-13 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 876 |
| 2023-09-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 500 |
| 2023-09-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-09-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-09-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 28 |
| 2023-09-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 10 |
| 2023-09-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 27 |
| 2023-09-01 | $13.74 | $13.75 | $13.74 | $13.75 | $13.75 | 2,000 |
| 2023-08-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-08-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 500 |
| 2023-08-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 8 |
| 2023-08-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-08-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-08-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-08-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 15 |
| 2023-08-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 307 |
| 2023-08-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,520 |
| 2023-08-18 | $12.71 | $12.71 | $12.51 | $12.51 | $12.51 | 433 |
| 2023-08-17 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 119 |
| 2023-08-16 | $14.40 | $14.50 | $12.72 | $12.72 | $12.72 | 5,006 |
| 2023-08-15 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 250 |
| 2023-08-14 | $13.40 | $14.40 | $13.40 | $14.05 | $14.05 | 2,200 |
| 2023-08-11 | $13.05 | $13.50 | $13.05 | $13.50 | $13.50 | 500 |
| 2023-08-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-08-09 | $13.00 | $13.00 | $12.96 | $13.00 | $13.00 | 1,205 |
| 2023-08-08 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-08-07 | $13.21 | $13.21 | $13.05 | $13.05 | $13.05 | 600 |
| 2023-08-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-08-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-08-02 | $13.62 | $13.62 | $13.00 | $13.00 | $13.00 | 650 |
| 2023-08-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 200 |
| 2023-07-31 | $12.70 | $12.70 | $12.55 | $12.65 | $12.65 | 2,223 |
| 2023-07-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-07-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 250 |
| 2023-07-26 | $12.94 | $12.94 | $12.85 | $12.90 | $12.90 | 500 |
| 2023-07-25 | $12.90 | $13.47 | $12.90 | $13.47 | $13.47 | 905 |
| 2023-07-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-07-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-07-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 3 |
| 2023-07-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 180 |
| 2023-07-18 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 1,000 |
| 2023-07-17 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 310 |
| 2023-07-14 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 228 |
| 2023-07-13 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-07-12 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 80 |
| 2023-07-11 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-07-10 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-07-07 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-07-06 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-07-05 | $13.20 | $13.49 | $13.05 | $13.49 | $13.49 | 5,129 |
| 2023-07-03 | $12.90 | $12.90 | $12.85 | $12.85 | $12.85 | 1,000 |
| 2023-06-30 | $13.38 | $13.50 | $13.38 | $13.50 | $13.50 | 2,100 |
| 2023-06-29 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 150 |
| 2023-06-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 200 |
| 2023-06-27 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 102 |
| 2023-06-26 | $12.86 | $13.00 | $12.86 | $13.00 | $13.00 | 1,279 |
| 2023-06-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,000 |
| 2023-06-22 | $13.00 | $13.07 | $12.80 | $13.07 | $13.07 | 1,000 |
| 2023-06-21 | $13.30 | $14.94 | $13.30 | $14.94 | $14.94 | 1,000 |
| 2023-06-20 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 1 |
| 2023-06-16 | $13.50 | $13.50 | $13.00 | $13.31 | $13.31 | 927 |
| 2023-06-15 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 6 |
| 2023-06-14 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 11,417 |
| 2023-06-13 | $13.50 | $13.58 | $13.50 | $13.50 | $13.50 | 5,886 |
| 2023-06-12 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2023-06-09 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 4 |
| 2023-06-08 | $12.76 | $13.33 | $12.75 | $13.33 | $13.33 | 1,495 |
| 2023-06-07 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 552 |
| 2023-06-06 | $13.20 | $13.49 | $12.67 | $13.49 | $13.49 | 9,489 |
| 2023-06-05 | $13.20 | $13.96 | $13.20 | $13.96 | $13.96 | 1,300 |
| 2023-06-02 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 7 |
| 2023-06-01 | $13.97 | $13.97 | $13.97 | $13.97 | $13.83 | 90 |
| 2023-05-31 | $13.97 | $13.97 | $13.92 | $13.97 | $13.83 | 600 |
| 2023-05-30 | $13.98 | $13.98 | $13.98 | $13.98 | $13.84 | 71 |
| 2023-05-26 | $13.98 | $13.98 | $13.98 | $13.98 | $13.84 | 0 |
| 2023-05-25 | $13.98 | $13.98 | $13.98 | $13.98 | $13.84 | 150 |
| 2023-05-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 31 |
| 2023-05-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 70 |
| 2023-05-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 0 |
| 2023-05-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 3 |
| 2023-05-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 4 |
| 2023-05-17 | $13.12 | $14.00 | $13.12 | $14.00 | $13.86 | 1,261 |
| 2023-05-16 | $14.00 | $14.00 | $13.10 | $13.10 | $12.97 | 3,522 |
| 2023-05-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.80 | 0 |
| 2023-05-12 | $14.00 | $15.00 | $13.25 | $14.95 | $14.80 | 6,100 |
| 2023-05-11 | $15.01 | $16.00 | $14.95 | $15.50 | $15.35 | 4,268 |
| 2023-05-10 | $14.95 | $14.95 | $14.25 | $14.25 | $14.11 | 6,672 |
| 2023-05-09 | $14.19 | $14.50 | $14.19 | $14.50 | $14.36 | 2,700 |
| 2023-05-08 | $13.06 | $14.25 | $13.06 | $14.20 | $14.06 | 2,691 |
| 2023-05-05 | $13.59 | $13.59 | $13.59 | $13.59 | $13.46 | 0 |
| 2023-05-04 | $13.62 | $13.62 | $13.59 | $13.59 | $13.46 | 350 |
| 2023-05-03 | $14.20 | $14.20 | $14.15 | $14.15 | $14.01 | 1,050 |
| 2023-05-02 | $14.20 | $14.20 | $12.79 | $12.84 | $12.71 | 1,720 |
| 2023-05-01 | $14.21 | $14.21 | $14.21 | $14.21 | $14.07 | 70 |
| 2023-04-28 | $14.21 | $14.21 | $14.21 | $14.21 | $14.07 | 1,500 |
| 2023-04-27 | $14.20 | $14.20 | $14.20 | $14.20 | $14.06 | 0 |
| 2023-04-26 | $14.45 | $14.45 | $14.20 | $14.20 | $14.06 | 1,186 |
| 2023-04-25 | $14.20 | $14.43 | $14.20 | $14.43 | $14.29 | 6,889 |
| 2023-04-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 250 |
| 2023-04-21 | $14.20 | $14.20 | $14.20 | $14.20 | $14.06 | 15 |
| 2023-04-20 | $14.20 | $14.20 | $14.20 | $14.20 | $14.06 | 300 |
| 2023-04-19 | $13.99 | $13.99 | $13.99 | $13.99 | $13.85 | 633 |
| 2023-04-18 | $14.65 | $14.65 | $14.25 | $14.25 | $14.11 | 300 |
| 2023-04-17 | $14.00 | $14.60 | $14.00 | $14.60 | $14.46 | 2,126 |
| 2023-04-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-04-13 | $13.85 | $14.60 | $13.27 | $14.60 | $14.60 | 2,126 |
| 2023-04-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 110 |
| 2023-04-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-10 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 3,157 |
| 2023-04-06 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2023-04-05 | $13.60 | $14.70 | $13.60 | $14.64 | $14.64 | 3,559 |
| 2023-04-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 2,654 |
| 2023-04-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2023-03-31 | $14.72 | $14.72 | $14.70 | $14.70 | $14.70 | 486 |
| 2023-03-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-03-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 640 |
| 2023-03-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 30 |
| 2023-03-27 | $14.82 | $14.82 | $14.70 | $14.70 | $14.70 | 2,276 |
| 2023-03-24 | $14.99 | $15.02 | $14.69 | $14.80 | $14.80 | 755 |
| 2023-03-23 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 1,200 |
| 2023-03-22 | $14.43 | $14.69 | $14.43 | $14.69 | $14.69 | 8,578 |
| 2023-03-21 | $14.15 | $14.40 | $14.13 | $14.35 | $14.35 | 5,353 |
| 2023-03-20 | $14.00 | $14.35 | $14.00 | $14.17 | $14.17 | 7,941 |
| 2023-03-17 | $15.50 | $15.50 | $13.05 | $13.41 | $13.41 | 4,612 |
| 2023-03-16 | $15.75 | $15.75 | $15.48 | $15.48 | $15.48 | 3,724 |
| 2023-03-15 | $15.61 | $15.61 | $15.50 | $15.61 | $15.61 | 823 |
| 2023-03-14 | $15.93 | $15.95 | $15.63 | $15.89 | $15.89 | 7,170 |
| 2023-03-13 | $15.56 | $15.56 | $15.50 | $15.50 | $15.50 | 967 |
| 2023-03-10 | $15.56 | $15.56 | $15.55 | $15.55 | $15.55 | 200 |
| 2023-03-09 | $15.68 | $15.76 | $15.56 | $15.76 | $15.76 | 1,320 |
| 2023-03-08 | $15.85 | $15.85 | $15.36 | $15.72 | $15.72 | 7,438 |
| 2023-03-07 | $16.80 | $16.99 | $15.65 | $15.85 | $15.85 | 11,279 |
| 2023-03-06 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-03-03 | $16.90 | $17.20 | $16.90 | $17.10 | $17.10 | 800 |
| 2023-03-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.61 | 1,007 |
| 2023-03-01 | $16.87 | $16.87 | $16.87 | $16.87 | $16.73 | 0 |
| 2023-02-28 | $17.10 | $17.10 | $16.55 | $16.87 | $16.73 | 904 |
| 2023-02-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.86 | 1,200 |
| 2023-02-24 | $16.65 | $16.65 | $16.65 | $16.65 | $16.51 | 0 |
| 2023-02-23 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 60 |
| 2023-02-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-02-21 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-02-17 | $16.84 | $16.84 | $16.65 | $16.65 | $16.65 | 950 |
| 2023-02-16 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2023-02-15 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 220 |
| 2023-02-14 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-02-13 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 400 |
| 2023-02-10 | $17.20 | $17.20 | $16.98 | $16.98 | $16.98 | 629 |
| 2023-02-09 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2023-02-08 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 715 |
| 2023-02-07 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 300 |
| 2023-02-06 | $17.25 | $17.45 | $17.10 | $17.10 | $17.10 | 4,650 |
| 2023-02-03 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 193 |
| 2023-02-02 | $17.22 | $17.22 | $16.36 | $16.75 | $16.75 | 1,411 |
| 2023-02-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-01-31 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,411 |
| 2023-01-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,480 |
| 2023-01-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 500 |
| 2023-01-26 | $16.62 | $16.62 | $15.62 | $16.50 | $16.50 | 3,469 |
| 2023-01-25 | $17.60 | $17.60 | $17.08 | $17.08 | $17.08 | 2,560 |
| 2023-01-24 | $17.40 | $17.62 | $17.40 | $17.62 | $17.62 | 595 |
| 2023-01-23 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2023-01-20 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 470 |
| 2023-01-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 825 |
| 2023-01-18 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 650 |
| 2023-01-17 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2023-01-13 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 500 |
| 2023-01-12 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2023-01-11 | $17.75 | $17.75 | $17.20 | $17.20 | $17.20 | 1,000 |
| 2023-01-10 | $17.70 | $17.70 | $17.11 | $17.11 | $17.11 | 300 |
| 2023-01-09 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-01-06 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-01-05 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 1 |
| 2023-01-04 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 853 |
| 2023-01-03 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 372 |
| 2022-12-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-12-29 | $17.00 | $17.50 | $17.00 | $17.50 | $17.50 | 1,630 |
| 2022-12-28 | $17.00 | $17.00 | $16.61 | $16.61 | $16.61 | 2,123 |
| 2022-12-27 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-12-23 | $16.57 | $16.58 | $16.57 | $16.58 | $16.58 | 200 |
| 2022-12-22 | $17.15 | $17.15 | $16.40 | $16.40 | $16.40 | 4,158 |
| 2022-12-21 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 1,660 |
| 2022-12-20 | $16.99 | $17.15 | $16.99 | $17.15 | $17.15 | 1,163 |
| 2022-12-19 | $17.05 | $17.05 | $17.00 | $17.00 | $17.00 | 669 |
| 2022-12-16 | $17.07 | $17.07 | $17.05 | $17.05 | $17.05 | 1,145 |
| 2022-12-15 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 60 |
| 2022-12-14 | $16.70 | $17.30 | $16.70 | $17.07 | $17.07 | 7,355 |
| 2022-12-13 | $17.01 | $17.01 | $17.00 | $17.00 | $17.00 | 1,695 |
| 2022-12-12 | $17.31 | $17.31 | $17.00 | $17.00 | $17.00 | 2,000 |
| 2022-12-09 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 22 |
| 2022-12-08 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 100 |
| 2022-12-07 | $17.31 | $17.99 | $17.18 | $17.18 | $17.04 | 6,079 |
| 2022-12-06 | $18.30 | $18.30 | $18.30 | $18.30 | $18.15 | 1,045 |
| 2022-12-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.31 | 0 |
| 2022-12-02 | $17.30 | $17.45 | $17.30 | $17.45 | $17.45 | 3,727 |
| 2022-12-01 | $17.20 | $17.20 | $17.15 | $17.15 | $17.15 | 675 |
| 2022-11-30 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 281 |
| 2022-11-29 | $17.49 | $17.49 | $17.15 | $17.15 | $17.15 | 540 |
| 2022-11-28 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1,500 |
| 2022-11-25 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-11-23 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-11-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1,500 |
| 2022-11-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-11-18 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1,000 |
| 2022-11-17 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 677 |
| 2022-11-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 129 |
| 2022-11-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-11-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-11-11 | $18.98 | $18.98 | $17.50 | $17.50 | $17.50 | 3,765 |
| 2022-11-10 | $17.80 | $18.00 | $17.80 | $18.00 | $18.00 | 1,200 |
| 2022-11-09 | $18.00 | $18.00 | $17.50 | $17.65 | $17.65 | 3,635 |
| 2022-11-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-11-07 | $17.98 | $17.98 | $17.80 | $17.80 | $17.80 | 1,950 |
| 2022-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,900 |
| 2022-11-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 88 |
| 2022-11-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,000 |
| 2022-11-01 | $18.45 | $18.45 | $18.25 | $18.25 | $18.25 | 600 |
| 2022-10-31 | $18.49 | $18.49 | $18.23 | $18.25 | $18.25 | 1,300 |
| 2022-10-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 650 |
| 2022-10-27 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2022-10-26 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2022-10-25 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 720 |
| 2022-10-24 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2022-10-21 | $17.80 | $17.81 | $17.80 | $17.81 | $17.81 | 300 |
| 2022-10-20 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 250 |
| 2022-10-19 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 250 |
| 2022-10-18 | $17.61 | $18.00 | $17.61 | $18.00 | $18.00 | 10,161 |
| 2022-10-17 | $18.00 | $18.00 | $17.61 | $17.61 | $17.61 | 200 |
| 2022-10-14 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 703 |
| 2022-10-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,740 |
| 2022-10-12 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-10-11 | $18.11 | $18.11 | $18.10 | $18.10 | $18.10 | 1,640 |
| 2022-10-10 | $18.25 | $18.26 | $18.25 | $18.25 | $18.25 | 2,310 |
| 2022-10-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-10-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-10-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 50 |
| 2022-10-04 | $18.50 | $18.63 | $18.25 | $18.25 | $18.25 | 3,857 |
| 2022-10-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-09-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 250 |
| 2022-09-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 50 |
| 2022-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-09-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,000 |
| 2022-09-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,000 |
| 2022-09-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 3,000 |
| 2022-09-22 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 500 |
| 2022-09-21 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 1,055 |
| 2022-09-20 | $18.66 | $18.66 | $18.50 | $18.50 | $18.50 | 1,501 |
| 2022-09-19 | $18.65 | $18.70 | $18.65 | $18.70 | $18.70 | 1,510 |
| 2022-09-16 | $19.26 | $19.26 | $18.36 | $18.55 | $18.55 | 1,111 |
| 2022-09-15 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2022-09-14 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 996 |
| 2022-09-13 | $19.65 | $19.67 | $19.35 | $19.37 | $19.37 | 6,330 |
| 2022-09-12 | $19.45 | $19.45 | $19.25 | $19.27 | $19.27 | 1,600 |
| 2022-09-09 | $18.97 | $19.00 | $18.95 | $19.00 | $19.00 | 1,455 |
| 2022-09-08 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 40 |
| 2022-09-07 | $19.25 | $19.25 | $18.36 | $18.36 | $18.22 | 1,603 |
| 2022-09-06 | $20.00 | $20.01 | $19.21 | $19.30 | $19.15 | 1,393 |
| 2022-09-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.85 | 250 |
| 2022-09-01 | $20.00 | $20.03 | $19.55 | $20.00 | $19.85 | 1,822 |
| 2022-08-31 | $19.60 | $19.60 | $19.60 | $19.60 | $19.45 | 1 |
| 2022-08-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,811 |
| 2022-08-29 | $19.42 | $20.00 | $19.20 | $20.00 | $20.00 | 1,811 |
| 2022-08-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-08-25 | $20.75 | $20.75 | $20.25 | $20.25 | $20.25 | 1,345 |
| 2022-08-24 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-08-23 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-08-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 86 |
| 2022-08-19 | $20.55 | $20.75 | $20.55 | $20.70 | $20.70 | 6,763 |
| 2022-08-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 895 |
| 2022-08-17 | $20.00 | $20.00 | $19.85 | $19.85 | $19.85 | 955 |
| 2022-08-16 | $19.60 | $19.85 | $19.60 | $19.82 | $19.82 | 48,455 |
| 2022-08-15 | $19.63 | $19.63 | $19.60 | $19.60 | $19.60 | 21,200 |
| 2022-08-12 | $19.75 | $19.75 | $19.60 | $19.60 | $19.60 | 14,580 |
| 2022-08-11 | $20.00 | $20.00 | $19.75 | $19.75 | $19.75 | 1,695 |
| 2022-08-10 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 3,100 |
| 2022-08-09 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 3,900 |
| 2022-08-08 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 890 |
| 2022-08-05 | $19.50 | $19.55 | $19.49 | $19.55 | $19.55 | 2,000 |
| 2022-08-04 | $18.80 | $19.54 | $18.80 | $19.53 | $19.53 | 3,668 |
| 2022-08-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2022-08-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-08-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,510 |
| 2022-07-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 84 |
| 2022-07-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-27 | $18.66 | $19.00 | $18.66 | $19.00 | $19.00 | 1,305 |
| 2022-07-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-07-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-07-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-07-21 | $19.00 | $19.00 | $18.50 | $18.50 | $18.50 | 575 |
| 2022-07-20 | $19.00 | $19.19 | $19.00 | $19.19 | $19.19 | 639 |
| 2022-07-19 | $18.35 | $18.65 | $18.35 | $18.65 | $18.65 | 690 |
| 2022-07-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,111 |
| 2022-07-13 | $18.50 | $18.50 | $18.48 | $18.50 | $18.50 | 2,961 |
| 2022-07-12 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2022-07-11 | $18.50 | $18.74 | $18.50 | $18.74 | $18.74 | 2,300 |
| 2022-07-08 | $18.50 | $18.50 | $18.21 | $18.30 | $18.30 | 640 |
| 2022-07-07 | $18.49 | $18.65 | $18.49 | $18.65 | $18.65 | 300 |
| 2022-07-06 | $18.52 | $18.52 | $18.15 | $18.15 | $18.15 | 10,022 |
| 2022-07-05 | $19.07 | $19.07 | $18.40 | $18.40 | $18.40 | 3,300 |
| 2022-07-01 | $19.00 | $19.00 | $18.90 | $18.90 | $18.90 | 1,138 |
| 2022-06-30 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2022-06-29 | $18.80 | $18.80 | $18.63 | $18.63 | $18.63 | 4,149 |
| 2022-06-28 | $18.90 | $18.90 | $18.84 | $18.84 | $18.84 | 200 |
| 2022-06-27 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2022-06-24 | $19.48 | $19.48 | $18.83 | $18.83 | $18.83 | 7,525 |
| 2022-06-23 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2022-06-22 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 109 |
| 2022-06-21 | $18.22 | $19.43 | $18.22 | $19.00 | $19.00 | 3,200 |
| 2022-06-17 | $19.20 | $19.50 | $19.20 | $19.50 | $19.50 | 1,416 |
| 2022-06-16 | $19.65 | $19.65 | $19.20 | $19.20 | $19.20 | 9,598 |
| 2022-06-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 2 |
| 2022-06-14 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2022-06-13 | $20.10 | $20.10 | $19.70 | $19.70 | $19.70 | 2,586 |
| 2022-06-10 | $20.10 | $20.10 | $20.00 | $20.10 | $20.10 | 1,000 |
| 2022-06-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2022-06-06 | $19.87 | $19.98 | $19.87 | $19.87 | $19.87 | 509 |
| 2022-06-03 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 160 |
| 2022-06-02 | $20.91 | $20.91 | $20.75 | $20.75 | $20.61 | 200 |
| 2022-06-01 | $19.60 | $19.60 | $19.60 | $19.60 | $19.47 | 75 |
| 2022-05-31 | $19.60 | $19.60 | $19.60 | $19.60 | $19.47 | 0 |
| 2022-05-27 | $19.66 | $19.66 | $19.60 | $19.60 | $19.47 | 1,723 |
| 2022-05-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.42 | 475 |
| 2022-05-25 | $19.64 | $19.68 | $19.64 | $19.68 | $19.54 | 3,205 |
| 2022-05-24 | $20.22 | $20.25 | $19.70 | $19.70 | $19.56 | 24,960 |
| 2022-05-23 | $20.60 | $20.60 | $20.60 | $20.60 | $20.46 | 0 |
| 2022-05-20 | $20.72 | $20.72 | $20.45 | $20.60 | $20.46 | 14,964 |
| 2022-05-19 | $20.72 | $20.72 | $20.72 | $20.72 | $20.58 | 0 |
| 2022-05-18 | $20.72 | $20.72 | $20.72 | $20.72 | $20.58 | 545 |
| 2022-05-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2022-05-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 40 |
| 2022-05-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2022-05-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 0 |
| 2022-05-11 | $22.00 | $22.00 | $21.50 | $21.50 | $21.35 | 325 |
| 2022-05-10 | $21.53 | $21.53 | $21.50 | $21.50 | $21.35 | 202 |
| 2022-05-09 | $20.65 | $22.00 | $20.60 | $22.00 | $21.85 | 1,656 |
| 2022-05-06 | $21.01 | $21.04 | $21.01 | $21.04 | $20.90 | 255 |
| 2022-05-05 | $22.03 | $22.03 | $22.03 | $22.03 | $21.88 | 0 |
| 2022-05-04 | $22.03 | $22.03 | $22.03 | $22.03 | $21.88 | 75 |
| 2022-05-03 | $21.99 | $22.06 | $21.99 | $22.03 | $21.88 | 1,057 |
| 2022-05-02 | $22.05 | $22.05 | $21.21 | $21.21 | $21.06 | 525 |
| 2022-04-29 | $21.04 | $21.81 | $21.04 | $21.81 | $21.66 | 315 |
| 2022-04-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 135 |
| 2022-04-27 | $21.26 | $21.26 | $21.26 | $21.26 | $21.11 | 120 |
| 2022-04-26 | $21.49 | $21.49 | $21.49 | $21.49 | $21.34 | 65 |
| 2022-04-25 | $21.49 | $21.49 | $21.49 | $21.49 | $21.34 | 65 |
| 2022-04-22 | $21.10 | $21.49 | $21.10 | $21.49 | $21.34 | 300 |
| 2022-04-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.07 | 125 |
| 2022-04-20 | $20.65 | $20.65 | $20.65 | $20.65 | $20.51 | 0 |
| 2022-04-19 | $20.65 | $20.65 | $20.65 | $20.65 | $20.51 | 0 |
| 2022-04-18 | $21.22 | $21.22 | $20.61 | $20.65 | $20.51 | 1,100 |
| 2022-04-14 | $21.22 | $21.22 | $21.20 | $21.20 | $21.05 | 310 |
| 2022-04-13 | $21.20 | $21.20 | $21.20 | $21.20 | $21.05 | 367 |
| 2022-04-12 | $21.05 | $21.20 | $21.00 | $21.00 | $20.86 | 1,745 |
| 2022-04-11 | $21.20 | $21.20 | $21.20 | $21.20 | $21.05 | 400 |
| 2022-04-08 | $21.05 | $21.05 | $21.00 | $21.00 | $20.86 | 3,158 |
| 2022-04-07 | $21.15 | $21.15 | $21.00 | $21.00 | $20.86 | 750 |
| 2022-04-06 | $21.65 | $21.65 | $21.32 | $21.32 | $21.17 | 1,750 |
| 2022-04-05 | $21.36 | $21.70 | $21.36 | $21.50 | $21.35 | 1,185 |
| 2022-04-04 | $21.34 | $21.34 | $21.34 | $21.34 | $21.19 | 325 |
| 2022-04-01 | $21.42 | $21.42 | $21.30 | $21.30 | $21.15 | 6,289 |
| 2022-03-31 | $21.72 | $21.72 | $21.70 | $21.70 | $21.55 | 420 |
| 2022-03-30 | $21.74 | $21.74 | $21.74 | $21.74 | $21.59 | 300 |
| 2022-03-29 | $21.40 | $21.40 | $21.40 | $21.40 | $21.25 | 0 |
| 2022-03-28 | $21.84 | $21.84 | $21.40 | $21.40 | $21.25 | 990 |
| 2022-03-25 | $21.20 | $21.50 | $21.20 | $21.50 | $21.35 | 996 |
| 2022-03-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.76 | 500 |
| 2022-03-23 | $21.50 | $21.93 | $21.50 | $21.93 | $21.78 | 1,157 |
| 2022-03-22 | $21.25 | $21.96 | $21.22 | $21.96 | $21.81 | 2,990 |
| 2022-03-21 | $21.92 | $21.92 | $21.92 | $21.92 | $21.77 | 1,000 |
| 2022-03-18 | $21.24 | $21.92 | $21.24 | $21.92 | $21.77 | 1,000 |
| 2022-03-17 | $20.98 | $21.00 | $20.98 | $21.00 | $20.86 | 300 |
| 2022-03-16 | $21.25 | $21.25 | $20.98 | $20.98 | $20.84 | 2,162 |
| 2022-03-15 | $21.03 | $21.03 | $21.03 | $21.03 | $20.89 | 101 |
| 2022-03-14 | $21.69 | $21.69 | $21.69 | $21.69 | $21.54 | 0 |
| 2022-03-11 | $21.75 | $21.75 | $21.69 | $21.69 | $21.54 | 348 |
| 2022-03-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.86 | 0 |
| 2022-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.86 | 500 |
| 2022-03-08 | $21.03 | $21.03 | $21.03 | $21.03 | $20.89 | 0 |
| 2022-03-07 | $21.03 | $21.03 | $21.03 | $21.03 | $20.89 | 0 |
| 2022-03-04 | $20.75 | $21.03 | $20.55 | $21.03 | $20.89 | 3,605 |
| 2022-03-03 | $21.18 | $21.18 | $21.18 | $21.18 | $20.90 | 300 |
| 2022-03-02 | $21.16 | $21.18 | $21.16 | $21.18 | $20.90 | 326 |
| 2022-03-01 | $20.98 | $21.00 | $20.75 | $20.75 | $20.47 | 672 |
| 2022-02-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.42 | 169 |
| 2022-02-25 | $20.50 | $22.00 | $20.50 | $22.00 | $21.70 | 300 |
| 2022-02-24 | $21.25 | $21.25 | $21.25 | $21.25 | $20.96 | 100 |
| 2022-02-23 | $21.25 | $21.25 | $21.25 | $21.25 | $20.96 | 400 |
| 2022-02-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.70 | 0 |
| 2022-02-18 | $21.50 | $22.00 | $21.50 | $22.00 | $21.70 | 400 |
| 2022-02-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.21 | 0 |
| 2022-02-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.21 | 575 |
| 2022-02-15 | $21.08 | $21.59 | $21.00 | $21.59 | $21.30 | 1,500 |
| 2022-02-14 | $21.02 | $21.08 | $21.02 | $21.08 | $20.80 | 200 |
| 2022-02-11 | $21.98 | $21.98 | $21.98 | $21.98 | $21.68 | 1 |
| 2022-02-10 | $20.50 | $21.98 | $20.50 | $21.98 | $21.68 | 476 |
| 2022-02-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.21 | 100 |
| 2022-02-08 | $21.30 | $21.50 | $21.30 | $21.50 | $21.21 | 859 |
| 2022-02-07 | $20.90 | $20.90 | $20.90 | $20.90 | $20.62 | 0 |
| 2022-02-04 | $20.90 | $20.90 | $20.90 | $20.90 | $20.62 | 0 |
| 2022-02-03 | $20.90 | $20.90 | $20.90 | $20.90 | $20.62 | 687 |
| 2022-02-02 | $20.71 | $20.71 | $20.71 | $20.71 | $20.43 | 0 |
| 2022-02-01 | $20.70 | $20.71 | $20.70 | $20.71 | $20.43 | 824 |
| 2022-01-31 | $20.50 | $21.30 | $20.50 | $21.30 | $21.01 | 1,245 |
| 2022-01-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 200 |
| 2022-01-27 | $21.47 | $21.47 | $21.47 | $21.47 | $21.18 | 0 |
| 2022-01-26 | $20.71 | $21.47 | $20.70 | $21.47 | $21.18 | 500 |
| 2022-01-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.46 | 0 |
| 2022-01-24 | $21.50 | $21.75 | $20.50 | $21.75 | $21.46 | 1,605 |
| 2022-01-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.21 | 400 |
| 2022-01-20 | $21.65 | $21.65 | $21.65 | $21.65 | $21.36 | 200 |
| 2022-01-19 | $21.65 | $21.65 | $21.65 | $21.65 | $21.36 | 266 |
| 2022-01-18 | $21.99 | $21.99 | $21.99 | $21.99 | $21.69 | 20 |
| 2022-01-14 | $21.99 | $21.99 | $21.99 | $21.99 | $21.69 | 0 |
| 2022-01-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.69 | 20 |
| 2022-01-12 | $21.50 | $21.99 | $21.50 | $21.99 | $21.69 | 2,492 |
| 2022-01-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.70 | 171 |
| 2022-01-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.70 | 0 |
| 2022-01-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.70 | 171 |
| 2022-01-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.70 | 12 |
| 2022-01-05 | $22.59 | $22.59 | $22.00 | $22.00 | $21.70 | 578 |
| 2022-01-04 | $22.14 | $22.85 | $22.14 | $22.85 | $22.54 | 650 |
| 2022-01-03 | $21.31 | $21.85 | $21.31 | $21.85 | $21.56 | 2,424 |
| 2021-12-31 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2021-12-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2021-12-29 | $20.30 | $21.00 | $20.30 | $21.00 | $20.72 | 2,794 |
| 2021-12-28 | $20.50 | $20.50 | $20.36 | $20.36 | $20.09 | 1,002 |
| 2021-12-27 | $21.50 | $21.50 | $20.61 | $20.99 | $20.71 | 1,607 |
| 2021-12-23 | $21.01 | $21.50 | $21.01 | $21.10 | $20.82 | 3,710 |
| 2021-12-22 | $21.20 | $21.25 | $21.20 | $21.25 | $20.96 | 1,025 |
| 2021-12-21 | $21.25 | $21.25 | $21.25 | $21.25 | $20.96 | 0 |
| 2021-12-20 | $21.25 | $21.25 | $21.25 | $21.25 | $20.96 | 208 |
| 2021-12-17 | $21.48 | $21.48 | $21.00 | $21.24 | $20.95 | 1,233 |
| 2021-12-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.70 | 0 |
| 2021-12-15 | $21.00 | $22.00 | $20.86 | $22.00 | $21.70 | 758 |
| 2021-12-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.51 | 0 |
| 2021-12-13 | $21.75 | $21.80 | $21.55 | $21.80 | $21.51 | 1,100 |
| 2021-12-10 | $21.10 | $21.75 | $21.10 | $21.75 | $21.46 | 1,206 |
| 2021-12-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.46 | 1,005 |
| 2021-12-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.08 | 32 |
| 2021-12-07 | $21.97 | $21.98 | $21.50 | $21.50 | $21.08 | 2,275 |
| 2021-12-06 | $21.00 | $21.01 | $21.00 | $21.01 | $20.59 | 600 |
| 2021-12-03 | $21.01 | $21.01 | $21.00 | $21.00 | $20.59 | 6,212 |
| 2021-12-02 | $21.75 | $21.75 | $21.01 | $21.74 | $21.31 | 9,236 |
| 2021-12-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.32 | 0 |
| 2021-11-30 | $21.80 | $22.00 | $21.75 | $21.75 | $21.32 | 1,390 |
| 2021-11-29 | $21.74 | $22.00 | $21.71 | $21.71 | $21.28 | 1,220 |
| 2021-11-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.57 | 430 |
| 2021-11-24 | $22.45 | $22.45 | $22.45 | $22.45 | $22.01 | 450 |
| 2021-11-23 | $21.80 | $21.80 | $21.70 | $21.70 | $21.27 | 1,659 |
| 2021-11-22 | $21.88 | $22.50 | $21.60 | $21.91 | $21.48 | 848 |
| 2021-11-19 | $22.28 | $22.28 | $22.28 | $22.28 | $21.84 | 100 |
| 2021-11-18 | $21.68 | $22.55 | $21.68 | $22.50 | $22.06 | 9,422 |
| 2021-11-17 | $21.75 | $21.75 | $21.65 | $21.75 | $21.32 | 951 |
| 2021-11-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.57 | 287 |
| 2021-11-15 | $22.24 | $22.25 | $22.24 | $22.24 | $21.80 | 1,100 |
| 2021-11-12 | $21.98 | $21.98 | $21.97 | $21.97 | $21.54 | 200 |
| 2021-11-11 | $22.00 | $22.42 | $21.89 | $21.97 | $21.54 | 8,629 |
| 2021-11-10 | $21.81 | $21.81 | $21.81 | $21.81 | $21.38 | 131 |
| 2021-11-09 | $22.20 | $22.20 | $21.71 | $21.71 | $21.28 | 1,915 |
| 2021-11-08 | $22.20 | $22.20 | $22.20 | $22.20 | $21.76 | 1,330 |
| 2021-11-05 | $22.24 | $22.25 | $22.18 | $22.18 | $21.74 | 3,615 |
| 2021-11-04 | $22.24 | $22.24 | $22.24 | $22.24 | $21.80 | 1 |
| 2021-11-03 | $22.24 | $22.24 | $22.24 | $22.24 | $21.80 | 0 |
| 2021-11-02 | $22.40 | $22.40 | $22.24 | $22.24 | $21.80 | 450 |
| 2021-11-01 | $22.21 | $22.89 | $22.21 | $22.70 | $22.25 | 4,346 |
| 2021-10-29 | $22.50 | $22.82 | $22.22 | $22.25 | $21.81 | 9,144 |
| 2021-10-28 | $22.80 | $22.82 | $22.15 | $22.25 | $21.81 | 17,900 |
| 2021-10-27 | $22.80 | $22.80 | $22.75 | $22.75 | $22.30 | 7,500 |
| 2021-10-26 | $22.75 | $23.17 | $22.75 | $23.00 | $22.55 | 10,149 |
| 2021-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.55 | 3 |
| 2021-10-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.55 | 210 |
| 2021-10-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.30 | 25 |
| 2021-10-20 | $22.75 | $23.00 | $22.75 | $22.75 | $22.30 | 8,523 |
| 2021-10-19 | $22.75 | $23.00 | $22.75 | $23.00 | $22.55 | 8,027 |
| 2021-10-18 | $22.80 | $22.80 | $22.75 | $22.75 | $22.30 | 12,772 |
| 2021-10-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.30 | 7,520 |
| 2021-10-14 | $22.25 | $22.25 | $22.25 | $22.25 | $21.81 | 0 |
| 2021-10-13 | $22.50 | $22.50 | $22.25 | $22.25 | $21.81 | 750 |
| 2021-10-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.30 | 50 |
| 2021-10-11 | $22.75 | $22.76 | $22.75 | $22.75 | $22.30 | 7,125 |
| 2021-10-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.50 | 0 |
| 2021-10-07 | $22.90 | $22.95 | $22.50 | $22.95 | $22.50 | 4,542 |
| 2021-10-06 | $21.60 | $22.95 | $21.55 | $22.95 | $22.50 | 1,225 |
| 2021-10-05 | $23.00 | $23.02 | $23.00 | $23.00 | $22.55 | 8,100 |
| 2021-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.55 | 0 |
| 2021-10-01 | $22.00 | $23.00 | $22.00 | $23.00 | $22.55 | 2,262 |
| 2021-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.57 | 2,235 |
| 2021-09-29 | $21.85 | $22.49 | $21.85 | $22.49 | $22.05 | 13,491 |
| 2021-09-28 | $21.08 | $21.70 | $21.00 | $21.70 | $21.27 | 8,033 |
| 2021-09-27 | $22.25 | $22.25 | $22.25 | $22.25 | $21.81 | 0 |
| 2021-09-24 | $21.70 | $22.25 | $20.21 | $22.25 | $21.81 | 2,902 |
| 2021-09-23 | $22.50 | $22.75 | $22.50 | $22.75 | $22.30 | 500 |
| 2021-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.55 | 104 |
| 2021-09-21 | $22.00 | $22.20 | $22.00 | $22.20 | $21.76 | 2,144 |
| 2021-09-20 | $22.25 | $22.25 | $22.00 | $22.15 | $21.71 | 2,323 |
| 2021-09-17 | $22.75 | $22.75 | $22.50 | $22.50 | $22.06 | 804 |
| 2021-09-16 | $22.99 | $22.99 | $22.99 | $22.99 | $22.54 | 0 |
| 2021-09-15 | $22.99 | $23.43 | $22.99 | $22.99 | $22.54 | 2,125 |
| 2021-09-14 | $22.85 | $22.85 | $22.85 | $22.85 | $22.40 | 100 |
| 2021-09-13 | $21.58 | $22.00 | $21.40 | $22.00 | $21.57 | 1,328 |
| 2021-09-10 | $22.36 | $23.00 | $21.36 | $23.00 | $22.55 | 1,851 |
| 2021-09-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.55 | 10 |
| 2021-09-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.41 | 50 |
| 2021-09-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.41 | 550 |
| 2021-09-03 | $23.25 | $23.25 | $21.21 | $23.00 | $22.41 | 2,680 |
| 2021-09-02 | $23.25 | $23.25 | $23.25 | $23.25 | $22.65 | 0 |
| 2021-09-01 | $23.25 | $23.25 | $23.25 | $23.25 | $22.65 | 57 |
| 2021-08-31 | $23.25 | $23.25 | $23.25 | $23.25 | $22.65 | 0 |
| 2021-08-30 | $22.28 | $23.25 | $22.25 | $23.25 | $22.65 | 6,586 |
| 2021-08-27 | $22.08 | $22.26 | $22.08 | $22.25 | $21.68 | 9,980 |
| 2021-08-26 | $22.50 | $22.50 | $22.50 | $22.50 | $21.92 | 500 |
| 2021-08-25 | $22.90 | $22.90 | $22.90 | $22.90 | $22.31 | 0 |
| 2021-08-24 | $22.40 | $22.90 | $22.40 | $22.90 | $22.31 | 19,746 |
| 2021-08-23 | $22.10 | $22.50 | $21.86 | $22.08 | $21.51 | 8,771 |
| 2021-08-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.41 | 30 |
| 2021-08-19 | $22.90 | $23.00 | $22.90 | $23.00 | $22.41 | 600 |
| 2021-08-18 | $23.30 | $23.30 | $23.30 | $23.30 | $22.70 | 555 |
| 2021-08-17 | $23.30 | $23.57 | $23.00 | $23.57 | $22.96 | 1,563 |
| 2021-08-16 | $23.30 | $23.30 | $23.30 | $23.30 | $22.70 | 556 |
| 2021-08-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.09 | 1,542 |
| 2021-08-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.29 | 325 |
| 2021-08-11 | $23.42 | $23.42 | $23.42 | $23.42 | $22.82 | 25 |
| 2021-08-10 | $23.42 | $23.42 | $23.42 | $23.42 | $22.82 | 550 |
| 2021-08-09 | $23.39 | $23.39 | $23.39 | $23.39 | $22.79 | 0 |
| 2021-08-06 | $23.51 | $23.51 | $23.39 | $23.39 | $22.79 | 300 |
| 2021-08-05 | $23.39 | $23.40 | $23.39 | $23.40 | $22.80 | 3,256 |
| 2021-08-04 | $23.65 | $23.65 | $23.65 | $23.65 | $23.04 | 0 |
| 2021-08-03 | $23.84 | $23.84 | $23.65 | $23.65 | $23.04 | 398 |
| 2021-08-02 | $23.39 | $23.39 | $23.39 | $23.39 | $22.79 | 301 |
| 2021-07-30 | $23.75 | $23.85 | $23.75 | $23.85 | $23.24 | 1,250 |
| 2021-07-29 | $23.74 | $23.75 | $23.74 | $23.75 | $23.14 | 200 |
| 2021-07-28 | $23.50 | $23.50 | $23.50 | $23.50 | $22.90 | 0 |
| 2021-07-27 | $23.50 | $23.50 | $23.39 | $23.50 | $22.90 | 1,425 |
| 2021-07-26 | $23.85 | $23.85 | $23.85 | $23.85 | $23.24 | 384 |
| 2021-07-23 | $23.85 | $23.85 | $23.85 | $23.85 | $23.24 | 0 |
| 2021-07-22 | $23.85 | $23.85 | $23.85 | $23.85 | $23.24 | 5 |
| 2021-07-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.24 | 5 |
| 2021-07-20 | $23.85 | $23.85 | $23.85 | $23.85 | $23.24 | 615 |
| 2021-07-19 | $24.10 | $24.10 | $24.10 | $24.10 | $23.48 | 0 |
| 2021-07-16 | $24.10 | $24.10 | $24.10 | $24.10 | $23.48 | 0 |
| 2021-07-15 | $24.00 | $24.10 | $24.00 | $24.10 | $23.48 | 200 |
| 2021-07-14 | $24.00 | $24.10 | $23.75 | $23.75 | $23.14 | 430 |
| 2021-07-13 | $23.51 | $23.51 | $23.39 | $23.50 | $22.90 | 1,703 |
| 2021-07-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.14 | 101 |
| 2021-07-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.14 | 0 |
| 2021-07-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.14 | 1,712 |
| 2021-07-07 | $23.99 | $23.99 | $23.99 | $23.99 | $23.37 | 288 |
| 2021-07-06 | $23.29 | $23.29 | $23.29 | $23.29 | $22.69 | 0 |
| 2021-07-02 | $23.29 | $23.29 | $23.29 | $23.29 | $22.69 | 0 |
| 2021-07-01 | $23.29 | $23.29 | $23.29 | $23.29 | $22.69 | 100 |
| 2021-06-30 | $24.25 | $24.25 | $23.50 | $23.50 | $22.90 | 4,845 |
| 2021-06-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.14 | 6,760 |
| 2021-06-28 | $24.00 | $24.19 | $24.00 | $24.00 | $23.38 | 5,747 |
| 2021-06-25 | $24.00 | $24.25 | $24.00 | $24.25 | $23.63 | 2,119 |
| 2021-06-24 | $24.25 | $24.25 | $24.25 | $24.25 | $23.63 | 0 |
| 2021-06-23 | $24.25 | $24.25 | $24.25 | $24.25 | $23.63 | 200 |
| 2021-06-22 | $24.25 | $24.25 | $24.25 | $24.25 | $23.63 | 15 |
| 2021-06-21 | $24.25 | $24.25 | $24.25 | $24.25 | $23.63 | 200 |
| 2021-06-18 | $23.45 | $23.45 | $23.25 | $23.25 | $22.65 | 1,150 |
| 2021-06-17 | $23.50 | $24.19 | $23.36 | $24.19 | $23.57 | 800 |
| 2021-06-16 | $23.80 | $23.80 | $23.80 | $23.80 | $23.19 | 109 |
| 2021-06-15 | $24.25 | $24.25 | $24.00 | $24.00 | $23.38 | 222 |
| 2021-06-14 | $24.05 | $24.05 | $24.05 | $24.05 | $23.43 | 100 |
| 2021-06-11 | $24.25 | $24.25 | $24.25 | $24.25 | $23.63 | 182 |
| 2021-06-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.38 | 0 |
| 2021-06-09 | $24.15 | $24.25 | $24.00 | $24.00 | $23.38 | 5,775 |
| 2021-06-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.37 | 180 |
| 2021-06-07 | $24.25 | $24.25 | $24.25 | $24.25 | $23.63 | 10 |
| 2021-06-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.63 | 0 |
| 2021-06-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.49 | 314 |
| 2021-06-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.25 | 0 |
| 2021-06-01 | $23.70 | $24.19 | $23.70 | $24.00 | $23.25 | 24,602 |
| 2021-05-28 | $23.35 | $23.35 | $23.30 | $23.30 | $22.57 | 414 |
| 2021-05-27 | $24.00 | $24.00 | $23.80 | $23.80 | $23.06 | 1,096 |
| 2021-05-26 | $24.49 | $24.49 | $24.00 | $24.00 | $23.25 | 5,601 |
| 2021-05-25 | $24.49 | $24.49 | $23.75 | $23.75 | $23.01 | 235 |
| 2021-05-24 | $23.65 | $23.75 | $23.25 | $23.75 | $23.01 | 1,808 |
| 2021-05-21 | $23.25 | $23.25 | $23.25 | $23.25 | $22.52 | 0 |
| 2021-05-20 | $24.25 | $24.56 | $23.25 | $23.25 | $22.52 | 4,883 |
| 2021-05-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.25 | 9,413 |
| 2021-05-18 | $24.00 | $24.00 | $23.77 | $23.77 | $23.03 | 587 |
| 2021-05-17 | $23.91 | $23.91 | $23.91 | $23.91 | $23.16 | 0 |
| 2021-05-14 | $23.91 | $23.91 | $23.91 | $23.91 | $23.16 | 186 |
| 2021-05-13 | $23.91 | $23.91 | $23.91 | $23.91 | $23.16 | 154 |
| 2021-05-12 | $23.81 | $24.16 | $23.81 | $23.91 | $23.16 | 800 |
| 2021-05-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.25 | 21 |
| 2021-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.25 | 0 |
| 2021-05-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.25 | 1,925 |
| 2021-05-06 | $23.99 | $23.99 | $23.99 | $23.99 | $23.24 | 180 |
| 2021-05-05 | $23.77 | $23.77 | $23.77 | $23.77 | $23.03 | 219 |
| 2021-05-04 | $23.80 | $23.80 | $23.80 | $23.80 | $23.06 | 29 |
| 2021-05-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.06 | 0 |
| 2021-04-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.06 | 173 |
| 2021-04-29 | $23.85 | $23.85 | $23.85 | $23.85 | $23.10 | 8 |
| 2021-04-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.10 | 0 |
| 2021-04-27 | $24.00 | $24.00 | $23.85 | $23.85 | $23.10 | 526 |
| 2021-04-26 | $24.40 | $24.40 | $24.00 | $24.00 | $23.25 | 611 |
| 2021-04-23 | $23.65 | $24.00 | $23.00 | $24.00 | $23.25 | 4,100 |
| 2021-04-22 | $24.43 | $24.43 | $24.43 | $24.43 | $23.67 | 54 |
| 2021-04-21 | $24.00 | $24.43 | $24.00 | $24.43 | $23.67 | 4,040 |
| 2021-04-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.25 | 300 |
| 2021-04-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.25 | 8,310 |
| 2021-04-16 | $23.50 | $23.50 | $23.50 | $23.50 | $22.76 | 50 |
| 2021-04-15 | $23.85 | $23.85 | $23.50 | $23.50 | $22.76 | 2,601 |
| 2021-04-14 | $24.35 | $24.35 | $24.35 | $24.35 | $23.59 | 0 |
| 2021-04-13 | $24.00 | $24.35 | $23.85 | $24.35 | $23.59 | 8,648 |
| 2021-04-12 | $24.20 | $24.20 | $24.20 | $24.20 | $23.44 | 501 |
| 2021-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.25 | 81 |
| 2021-04-08 | $24.01 | $24.01 | $24.00 | $24.00 | $23.25 | 865 |
| 2021-04-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.25 | 5,872 |
| 2021-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.25 | 388 |
| 2021-04-05 | $23.50 | $23.75 | $23.50 | $23.75 | $23.01 | 3,159 |
| 2021-04-01 | $23.50 | $23.50 | $23.50 | $23.50 | $22.76 | 1 |
| 2021-03-31 | $24.00 | $24.00 | $23.35 | $23.50 | $22.76 | 5,768 |
| 2021-03-30 | $23.29 | $23.30 | $23.20 | $23.30 | $22.57 | 6,102 |
| 2021-03-29 | $23.25 | $23.32 | $23.00 | $23.15 | $22.43 | 10,545 |
| 2021-03-26 | $23.67 | $23.67 | $23.67 | $23.67 | $22.93 | 2 |
| 2021-03-25 | $23.20 | $23.67 | $23.20 | $23.67 | $22.93 | 10,849 |
| 2021-03-24 | $23.20 | $23.25 | $23.10 | $23.25 | $22.52 | 8,963 |
| 2021-03-23 | $23.00 | $23.28 | $23.00 | $23.10 | $22.38 | 6,297 |
| 2021-03-22 | $22.50 | $22.97 | $22.50 | $22.97 | $22.25 | 620 |
| 2021-03-19 | $22.97 | $22.97 | $22.97 | $22.97 | $22.25 | 51 |
| 2021-03-18 | $22.97 | $23.00 | $22.93 | $22.97 | $22.25 | 1,002 |
| 2021-03-17 | $22.14 | $23.09 | $22.14 | $23.09 | $22.37 | 321 |
| 2021-03-16 | $23.00 | $23.00 | $22.95 | $22.95 | $22.23 | 430 |
| 2021-03-15 | $24.00 | $24.00 | $23.00 | $23.00 | $22.28 | 893 |
| 2021-03-12 | $22.20 | $25.00 | $22.20 | $23.00 | $22.28 | 5,888 |
| 2021-03-11 | $21.60 | $22.20 | $21.60 | $22.20 | $21.51 | 207 |
| 2021-03-10 | $21.87 | $21.90 | $21.00 | $21.90 | $21.21 | 2,948 |
| 2021-03-09 | $21.50 | $21.90 | $21.50 | $21.90 | $21.21 | 2,000 |
| 2021-03-08 | $21.50 | $21.50 | $21.30 | $21.30 | $20.63 | 704 |
| 2021-03-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.83 | 195 |
| 2021-03-04 | $21.55 | $21.85 | $21.55 | $21.75 | $21.07 | 1,651 |
| 2021-03-03 | $21.00 | $21.50 | $21.00 | $21.50 | $20.70 | 371 |
| 2021-03-02 | $21.25 | $21.25 | $21.25 | $21.25 | $20.46 | 0 |
| 2021-03-01 | $21.25 | $21.25 | $21.25 | $21.25 | $20.46 | 324 |
| 2021-02-26 | $21.05 | $21.05 | $21.00 | $21.00 | $20.22 | 850 |
| 2021-02-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.22 | 521 |
| 2021-02-24 | $21.00 | $21.00 | $21.00 | $21.00 | $20.22 | 521 |
| 2021-02-23 | $21.04 | $21.05 | $21.04 | $21.05 | $20.27 | 800 |
| 2021-02-22 | $21.00 | $21.00 | $20.99 | $21.00 | $20.22 | 2,290 |
| 2021-02-19 | $20.99 | $21.00 | $20.51 | $20.99 | $20.21 | 635 |
| 2021-02-18 | $20.18 | $21.00 | $20.10 | $20.15 | $19.40 | 3,516 |
| 2021-02-17 | $21.00 | $21.70 | $20.15 | $20.15 | $19.40 | 3,516 |
| 2021-02-16 | $20.85 | $21.00 | $20.84 | $21.00 | $20.22 | 2,262 |
| 2021-02-12 | $20.75 | $20.80 | $20.75 | $20.80 | $20.03 | 345 |
| 2021-02-11 | $19.75 | $20.50 | $19.65 | $20.50 | $19.74 | 5,555 |
| 2021-02-10 | $20.25 | $20.25 | $19.75 | $19.85 | $19.11 | 1,300 |
| 2021-02-09 | $19.96 | $19.96 | $19.85 | $19.85 | $19.11 | 1,300 |
| 2021-02-08 | $19.75 | $19.85 | $19.70 | $19.70 | $18.97 | 1,501 |
| 2021-02-05 | $19.50 | $19.75 | $19.45 | $19.59 | $18.86 | 6,653 |
| 2021-02-04 | $19.60 | $19.64 | $19.50 | $19.50 | $18.78 | 3,693 |
| 2021-02-03 | $19.85 | $19.85 | $19.85 | $19.85 | $19.11 | 115 |
| 2021-02-02 | $19.25 | $19.85 | $19.25 | $19.85 | $19.11 | 2,531 |
| 2021-02-01 | $19.00 | $19.00 | $18.88 | $18.90 | $18.20 | 2,382 |
| 2021-01-29 | $19.25 | $19.25 | $19.25 | $19.25 | $18.54 | 188 |
| 2021-01-28 | $18.80 | $18.80 | $18.80 | $18.80 | $18.10 | 645 |
| 2021-01-27 | $19.10 | $19.10 | $18.25 | $18.80 | $18.10 | 11,755 |
| 2021-01-26 | $19.10 | $19.30 | $19.10 | $19.30 | $18.59 | 2,050 |
| 2021-01-25 | $19.06 | $19.10 | $19.05 | $19.10 | $18.39 | 4,932 |
| 2021-01-22 | $19.17 | $19.17 | $19.05 | $19.05 | $18.34 | 298 |
| 2021-01-21 | $19.00 | $19.40 | $19.00 | $19.32 | $18.60 | 9,744 |
| 2021-01-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.30 | 0 |
| 2021-01-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.30 | 229 |
| 2021-01-15 | $19.07 | $19.07 | $18.80 | $18.80 | $18.10 | 472 |
| 2021-01-14 | $19.10 | $19.37 | $19.00 | $19.00 | $18.30 | 2,756 |
| 2021-01-13 | $19.10 | $19.10 | $18.95 | $18.95 | $18.25 | 2,168 |
| 2021-01-12 | $18.80 | $19.20 | $18.80 | $19.10 | $18.39 | 6,321 |
| 2021-01-11 | $18.98 | $18.98 | $18.98 | $18.98 | $18.28 | 310 |
| 2021-01-08 | $18.94 | $18.94 | $18.80 | $18.80 | $18.10 | 600 |
| 2021-01-07 | $18.82 | $18.95 | $18.30 | $18.80 | $18.10 | 2,838 |
| 2021-01-06 | $19.00 | $19.10 | $18.80 | $18.80 | $18.10 | 6,713 |
| 2021-01-05 | $19.10 | $19.10 | $18.90 | $19.00 | $18.30 | 6,834 |
| 2021-01-04 | $19.10 | $19.10 | $19.10 | $19.10 | $18.39 | 748 |
| 2020-12-31 | $19.10 | $19.30 | $19.10 | $19.30 | $18.59 | 645 |
| 2020-12-30 | $19.10 | $19.10 | $19.10 | $19.10 | $18.39 | 959 |
| 2020-12-29 | $18.76 | $19.10 | $18.34 | $19.10 | $18.39 | 2,175 |
| 2020-12-28 | $19.20 | $19.20 | $18.78 | $19.20 | $18.49 | 2,791 |
| 2020-12-24 | $19.20 | $19.20 | $19.20 | $19.20 | $18.49 | 0 |
| 2020-12-23 | $19.20 | $19.30 | $19.00 | $19.20 | $18.49 | 2,791 |
| 2020-12-22 | $19.20 | $19.20 | $19.20 | $19.20 | $18.49 | 1 |
| 2020-12-21 | $19.10 | $19.20 | $17.66 | $19.20 | $18.49 | 2,140 |
| 2020-12-18 | $19.01 | $19.18 | $19.01 | $19.10 | $18.39 | 606 |
| 2020-12-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.30 | 247 |
| 2020-12-16 | $19.00 | $19.50 | $18.90 | $19.00 | $18.30 | 3,082 |
| 2020-12-15 | $19.15 | $19.25 | $19.15 | $19.25 | $18.54 | 2,969 |
| 2020-12-14 | $19.44 | $19.44 | $19.44 | $19.44 | $18.72 | 44 |
| 2020-12-11 | $19.20 | $19.49 | $19.02 | $19.44 | $18.72 | 911 |
| 2020-12-10 | $19.20 | $19.20 | $19.20 | $19.20 | $18.49 | 1,034 |
| 2020-12-09 | $19.20 | $19.20 | $19.20 | $19.20 | $18.49 | 0 |
| 2020-12-08 | $19.48 | $19.48 | $19.20 | $19.20 | $18.36 | 1,034 |
| 2020-12-07 | $19.25 | $19.25 | $19.24 | $19.24 | $18.40 | 601 |
| 2020-12-04 | $19.25 | $19.45 | $19.25 | $19.31 | $18.47 | 3,525 |
| 2020-12-03 | $19.45 | $19.46 | $19.25 | $19.25 | $18.41 | 2,153 |
| 2020-12-02 | $19.00 | $19.10 | $19.00 | $19.10 | $18.27 | 1,400 |
| 2020-12-01 | $18.25 | $19.10 | $18.24 | $19.10 | $18.27 | 14,317 |
| 2020-11-30 | $18.40 | $18.40 | $18.05 | $18.05 | $17.26 | 671 |
| 2020-11-27 | $18.40 | $18.40 | $18.25 | $18.26 | $17.47 | 600 |
| 2020-11-25 | $18.48 | $18.48 | $18.48 | $18.48 | $17.68 | 290 |
| 2020-11-24 | $18.35 | $18.70 | $18.35 | $18.50 | $17.70 | 7,070 |
| 2020-11-23 | $18.00 | $18.25 | $18.00 | $18.25 | $17.46 | 2,752 |
| 2020-11-20 | $17.69 | $18.00 | $17.62 | $18.00 | $17.22 | 2,795 |
| 2020-11-19 | $18.00 | $18.38 | $18.00 | $18.00 | $17.22 | 810 |
| 2020-11-18 | $18.36 | $18.48 | $18.00 | $18.00 | $17.22 | 2,200 |
| 2020-11-17 | $17.78 | $18.19 | $17.62 | $18.00 | $17.22 | 8,575 |
| 2020-11-16 | $17.62 | $17.62 | $17.62 | $17.62 | $16.85 | 0 |
| 2020-11-13 | $17.63 | $17.63 | $17.62 | $17.62 | $16.85 | 250 |
| 2020-11-12 | $18.50 | $18.50 | $17.62 | $17.75 | $16.98 | 704 |
| 2020-11-11 | $18.10 | $18.10 | $18.10 | $18.10 | $17.31 | 1,040 |
| 2020-11-10 | $18.25 | $18.50 | $17.10 | $18.50 | $17.70 | 5,814 |
| 2020-11-09 | $17.05 | $17.05 | $17.05 | $17.05 | $16.31 | 0 |
| 2020-11-06 | $17.00 | $17.10 | $17.00 | $17.05 | $16.31 | 1,340 |
| 2020-11-05 | $17.70 | $17.70 | $17.70 | $17.70 | $16.93 | 1,230 |
| 2020-11-04 | $17.70 | $18.10 | $17.70 | $18.10 | $17.31 | 1,690 |
| 2020-11-03 | $17.30 | $18.20 | $17.30 | $18.20 | $17.41 | 3,200 |
| 2020-11-02 | $17.16 | $17.30 | $17.16 | $17.30 | $16.55 | 257 |
| 2020-10-30 | $16.95 | $16.95 | $16.95 | $16.95 | $16.21 | 26 |
| 2020-10-29 | $16.90 | $17.05 | $16.90 | $16.95 | $16.21 | 897 |
| 2020-10-28 | $16.85 | $17.16 | $16.85 | $17.16 | $16.41 | 2,200 |
| 2020-10-27 | $16.95 | $17.05 | $16.60 | $17.00 | $16.26 | 1,645 |
| 2020-10-26 | $17.10 | $17.10 | $17.00 | $17.00 | $16.26 | 307 |
| 2020-10-23 | $17.50 | $17.50 | $17.11 | $17.11 | $16.37 | 837 |
| 2020-10-22 | $17.20 | $17.40 | $17.15 | $17.40 | $16.64 | 400 |
| 2020-10-21 | $17.25 | $17.25 | $17.15 | $17.15 | $16.40 | 1,109 |
| 2020-10-20 | $17.20 | $17.20 | $17.20 | $17.20 | $16.45 | 160 |
| 2020-10-19 | $17.32 | $17.32 | $17.32 | $17.32 | $16.57 | 700 |
| 2020-10-16 | $17.40 | $17.40 | $17.30 | $17.30 | $16.55 | 810 |
| 2020-10-15 | $17.20 | $17.20 | $17.20 | $17.20 | $16.45 | 80 |
| 2020-10-14 | $16.70 | $17.20 | $16.70 | $17.20 | $16.45 | 1,247 |
| 2020-10-13 | $17.05 | $17.05 | $16.80 | $16.80 | $16.07 | 8,684 |
| 2020-10-12 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 384 |
| 2020-10-09 | $17.30 | $17.30 | $17.17 | $17.17 | $16.42 | 2,500 |
| 2020-10-08 | $17.30 | $17.30 | $17.30 | $17.30 | $16.55 | 131 |
| 2020-10-07 | $17.30 | $17.30 | $17.30 | $17.30 | $16.55 | 1,000 |
| 2020-10-06 | $17.40 | $17.40 | $17.40 | $17.40 | $16.64 | 36 |
| 2020-10-05 | $17.40 | $17.40 | $17.40 | $17.40 | $16.64 | 535 |
| 2020-10-02 | $17.05 | $17.05 | $17.05 | $17.05 | $16.31 | 1,550 |
| 2020-10-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.74 | 500 |
| 2020-09-30 | $17.15 | $17.30 | $17.01 | $17.30 | $16.55 | 1,590 |
| 2020-09-29 | $17.15 | $17.15 | $17.15 | $17.15 | $16.40 | 0 |
| 2020-09-28 | $17.15 | $17.15 | $17.15 | $17.15 | $16.40 | 611 |
| 2020-09-25 | $17.20 | $17.20 | $17.15 | $17.15 | $16.40 | 4,069 |
| 2020-09-24 | $17.25 | $17.30 | $17.25 | $17.30 | $16.55 | 938 |
| 2020-09-23 | $17.35 | $17.35 | $17.33 | $17.33 | $16.58 | 900 |
| 2020-09-22 | $17.51 | $17.51 | $17.51 | $17.51 | $16.75 | 0 |
| 2020-09-21 | $17.51 | $17.51 | $17.51 | $17.51 | $16.75 | 0 |
| 2020-09-18 | $17.51 | $17.51 | $17.51 | $17.51 | $16.75 | 56 |
| 2020-09-17 | $17.51 | $17.51 | $17.51 | $17.51 | $16.75 | 100 |
| 2020-09-16 | $17.51 | $17.55 | $17.51 | $17.55 | $16.79 | 1,739 |
| 2020-09-15 | $17.33 | $17.39 | $17.33 | $17.39 | $16.63 | 200 |
| 2020-09-14 | $17.39 | $17.39 | $17.39 | $17.39 | $16.63 | 100 |
| 2020-09-11 | $17.44 | $17.44 | $17.44 | $17.44 | $16.68 | 0 |
| 2020-09-10 | $17.44 | $17.44 | $17.44 | $17.44 | $16.68 | 205 |
| 2020-09-09 | $17.44 | $17.44 | $17.44 | $17.44 | $16.68 | 5 |
| 2020-09-08 | $17.77 | $17.77 | $17.44 | $17.44 | $16.68 | 512 |
| 2020-09-04 | $17.77 | $17.77 | $17.77 | $17.77 | $17.00 | 0 |
| 2020-09-03 | $17.40 | $17.77 | $17.40 | $17.77 | $17.00 | 600 |
| 2020-09-02 | $17.35 | $17.40 | $17.05 | $17.05 | $16.31 | 16,653 |
| 2020-09-01 | $17.50 | $17.50 | $17.30 | $17.32 | $16.57 | 2,201 |
| 2020-08-31 | $17.50 | $17.50 | $17.50 | $17.50 | $16.74 | 400 |
| 2020-08-28 | $17.75 | $17.75 | $17.50 | $17.50 | $16.74 | 8,000 |
| 2020-08-27 | $17.75 | $17.75 | $17.02 | $17.60 | $16.83 | 1,993 |
| 2020-08-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.22 | 2,649 |
| 2020-08-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.22 | 4,056 |
| 2020-08-24 | $17.77 | $17.77 | $17.77 | $17.77 | $17.00 | 1,000 |
| 2020-08-21 | $18.25 | $18.25 | $18.25 | $18.25 | $17.46 | 0 |
| 2020-08-20 | $18.00 | $18.25 | $18.00 | $18.25 | $17.46 | 4,692 |
| 2020-08-19 | $17.55 | $18.00 | $17.00 | $18.00 | $17.22 | 3,380 |
| 2020-08-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.22 | 0 |
| 2020-08-17 | $17.57 | $18.05 | $17.57 | $18.00 | $17.22 | 900 |
| 2020-08-14 | $18.03 | $18.03 | $18.00 | $18.00 | $17.22 | 200 |
| 2020-08-13 | $18.45 | $18.45 | $18.00 | $18.00 | $17.22 | 400 |
| 2020-08-12 | $17.94 | $18.03 | $17.94 | $18.00 | $17.22 | 782 |
| 2020-08-11 | $17.52 | $17.52 | $17.50 | $17.50 | $16.74 | 1,200 |
| 2020-08-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.22 | 0 |
| 2020-08-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.22 | 0 |
| 2020-08-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.22 | 0 |
| 2020-08-05 | $18.00 | $18.03 | $18.00 | $18.00 | $17.22 | 954 |
| 2020-08-04 | $17.25 | $18.50 | $17.25 | $18.50 | $17.70 | 5,135 |
| 2020-08-03 | $17.25 | $17.95 | $17.15 | $17.25 | $16.50 | 4,322 |
| 2020-07-31 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 342 |
| 2020-07-30 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 0 |
| 2020-07-29 | $17.44 | $17.50 | $17.20 | $17.25 | $16.50 | 1,604 |
| 2020-07-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.26 | 1,100 |
| 2020-07-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.26 | 622 |
| 2020-07-24 | $16.59 | $17.00 | $16.59 | $17.00 | $16.26 | 400 |
| 2020-07-23 | $16.42 | $17.00 | $16.42 | $17.00 | $16.26 | 469 |
| 2020-07-22 | $17.05 | $17.05 | $17.05 | $17.05 | $16.31 | 0 |
| 2020-07-21 | $17.50 | $17.50 | $17.05 | $17.05 | $16.31 | 2,189 |
| 2020-07-20 | $16.81 | $16.81 | $16.81 | $16.81 | $16.08 | 0 |
| 2020-07-17 | $17.36 | $17.36 | $16.81 | $16.81 | $16.08 | 5,739 |
| 2020-07-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.17 | 0 |
| 2020-07-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.17 | 15 |
| 2020-07-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.17 | 27 |
| 2020-07-13 | $17.50 | $17.95 | $17.50 | $17.95 | $17.17 | 1,300 |
| 2020-07-10 | $17.25 | $17.25 | $17.06 | $17.10 | $16.36 | 2,373 |
| 2020-07-09 | $17.05 | $17.05 | $17.05 | $17.05 | $16.31 | 116 |
| 2020-07-08 | $16.85 | $17.00 | $16.15 | $17.00 | $16.26 | 2,104 |
| 2020-07-07 | $17.50 | $17.50 | $17.00 | $17.00 | $16.26 | 3,645 |
| 2020-07-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.26 | 0 |
| 2020-07-02 | $17.25 | $17.95 | $17.00 | $17.00 | $16.26 | 2,931 |
| 2020-07-01 | $18.38 | $18.38 | $18.38 | $18.38 | $17.58 | 0 |
| 2020-06-30 | $18.38 | $18.38 | $18.38 | $18.38 | $17.58 | 0 |
| 2020-06-29 | $18.38 | $18.38 | $18.38 | $18.38 | $17.58 | 0 |
| 2020-06-26 | $17.20 | $18.38 | $17.20 | $18.38 | $17.58 | 226 |
| 2020-06-25 | $18.25 | $18.25 | $18.25 | $18.25 | $17.46 | 467 |
| 2020-06-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.70 | 264 |
| 2020-06-23 | $17.20 | $17.20 | $17.20 | $17.20 | $16.45 | 935 |
| 2020-06-22 | $17.20 | $17.20 | $17.20 | $17.20 | $16.45 | 0 |
| 2020-06-19 | $17.75 | $17.75 | $17.15 | $17.20 | $16.45 | 4,437 |
| 2020-06-18 | $17.45 | $17.45 | $17.45 | $17.45 | $16.69 | 0 |
| 2020-06-17 | $17.45 | $17.45 | $17.45 | $17.45 | $16.69 | 0 |
| 2020-06-16 | $17.45 | $17.45 | $17.45 | $17.45 | $16.69 | 0 |
| 2020-06-15 | $18.45 | $18.45 | $17.45 | $17.45 | $16.69 | 314 |
| 2020-06-12 | $17.40 | $17.40 | $17.40 | $17.40 | $16.64 | 155 |
| 2020-06-11 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 223 |
| 2020-06-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.22 | 257 |
| 2020-06-09 | $18.48 | $18.48 | $18.03 | $18.03 | $17.25 | 300 |
| 2020-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.22 | 0 |
| 2020-06-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.22 | 256 |
| 2020-06-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.22 | 629 |
| 2020-06-03 | $16.75 | $23.00 | $16.51 | $18.00 | $17.22 | 3,450 |
| 2020-06-02 | $16.50 | $16.50 | $16.50 | $16.50 | $15.78 | 300 |
| 2020-06-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.02 | 197 |
| 2020-05-29 | $16.45 | $16.45 | $16.45 | $16.45 | $15.73 | 167 |
| 2020-05-28 | $16.45 | $16.45 | $16.45 | $16.45 | $15.73 | 396 |
| 2020-05-27 | $16.02 | $16.02 | $16.02 | $16.02 | $15.32 | 1,050 |
| 2020-05-26 | $16.30 | $16.30 | $16.30 | $16.30 | $15.59 | 0 |
| 2020-05-22 | $16.30 | $16.30 | $16.30 | $16.30 | $15.59 | 0 |
| 2020-05-21 | $16.30 | $16.30 | $16.30 | $16.30 | $15.59 | 300 |
| 2020-05-20 | $16.30 | $16.30 | $15.10 | $16.00 | $15.30 | 2,600 |
| 2020-05-19 | $16.11 | $16.11 | $16.11 | $16.11 | $15.41 | 0 |
| 2020-05-18 | $16.11 | $16.11 | $16.11 | $16.11 | $15.41 | 251 |
| 2020-05-15 | $16.11 | $16.11 | $16.11 | $16.11 | $15.41 | 100 |
| 2020-05-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 0 |
| 2020-05-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 0 |
| 2020-05-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 0 |
| 2020-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 0 |
| 2020-05-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 0 |
| 2020-05-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 598 |
| 2020-05-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 623 |
| 2020-05-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 0 |
| 2020-05-04 | $16.55 | $16.55 | $16.00 | $16.00 | $15.30 | 1,770 |
| 2020-05-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.26 | 0 |
| 2020-04-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.26 | 250 |
| 2020-04-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 486 |
| 2020-04-28 | $16.49 | $16.49 | $16.49 | $16.49 | $15.77 | 0 |
| 2020-04-27 | $16.49 | $16.49 | $16.49 | $16.49 | $15.77 | 100 |
| 2020-04-24 | $16.48 | $16.48 | $16.48 | $16.48 | $15.76 | 100 |
| 2020-04-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 0 |
| 2020-04-22 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 1,314 |
| 2020-04-21 | $15.50 | $15.50 | $15.50 | $15.50 | $14.83 | 900 |
| 2020-04-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.02 | 25 |
| 2020-04-17 | $15.70 | $15.70 | $15.70 | $15.70 | $15.02 | 101 |
| 2020-04-16 | $15.50 | $15.50 | $15.20 | $15.20 | $14.54 | 1,353 |
| 2020-04-15 | $15.10 | $15.10 | $15.10 | $15.10 | $14.44 | 0 |
| 2020-04-14 | $15.00 | $15.25 | $15.00 | $15.10 | $14.44 | 8,748 |
| 2020-04-13 | $15.02 | $15.20 | $14.95 | $15.20 | $14.54 | 2,885 |
| 2020-04-09 | $15.60 | $15.60 | $15.10 | $15.10 | $14.44 | 5,710 |
| 2020-04-08 | $15.20 | $15.20 | $15.20 | $15.20 | $14.54 | 100 |
| 2020-04-07 | $15.05 | $15.30 | $14.52 | $15.25 | $14.59 | 4,906 |
| 2020-04-06 | $15.00 | $15.10 | $15.00 | $15.05 | $14.40 | 2,050 |
| 2020-04-03 | $15.70 | $15.70 | $13.50 | $15.00 | $14.35 | 3,401 |
| 2020-04-02 | $15.20 | $15.20 | $15.20 | $15.20 | $14.54 | 0 |
| 2020-04-01 | $15.20 | $15.20 | $15.20 | $15.20 | $14.54 | 0 |
| 2020-03-31 | $15.15 | $15.20 | $14.51 | $15.20 | $14.54 | 1,665 |
| 2020-03-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 10 |
| 2020-03-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 671 |
| 2020-03-26 | $15.90 | $15.90 | $15.90 | $15.90 | $15.21 | 150 |
| 2020-03-25 | $14.11 | $14.11 | $14.11 | $14.11 | $13.50 | 0 |
| 2020-03-24 | $13.77 | $14.11 | $13.77 | $14.11 | $13.50 | 300 |
| 2020-03-23 | $14.00 | $14.00 | $13.60 | $13.62 | $13.03 | 2,652 |
| 2020-03-20 | $14.50 | $14.50 | $14.50 | $14.50 | $13.87 | 1,950 |
| 2020-03-19 | $14.75 | $15.00 | $14.75 | $14.95 | $14.30 | 6,142 |
| 2020-03-18 | $15.15 | $15.25 | $14.00 | $15.00 | $14.35 | 5,244 |
| 2020-03-17 | $15.25 | $15.30 | $15.25 | $15.25 | $14.59 | 2,024 |
| 2020-03-16 | $16.25 | $16.25 | $15.25 | $15.25 | $14.59 | 2,136 |
| 2020-03-13 | $16.50 | $16.50 | $16.50 | $16.50 | $15.78 | 0 |
| 2020-03-12 | $16.60 | $16.60 | $16.50 | $16.50 | $15.78 | 1,109 |
| 2020-03-11 | $16.64 | $16.64 | $16.64 | $16.64 | $15.92 | 0 |
| 2020-03-10 | $17.10 | $17.10 | $16.64 | $16.64 | $15.92 | 1,900 |
| 2020-03-09 | $17.12 | $17.12 | $16.70 | $16.70 | $15.97 | 1,928 |
| 2020-03-06 | $17.16 | $17.16 | $17.16 | $17.16 | $16.41 | 200 |
| 2020-03-05 | $17.45 | $17.45 | $17.45 | $17.45 | $16.69 | 1,246 |
| 2020-03-04 | $17.25 | $17.40 | $17.16 | $17.25 | $16.50 | 4,510 |
| 2020-03-03 | $17.35 | $17.35 | $17.35 | $17.35 | $16.47 | 2,542 |
| 2020-03-02 | $17.15 | $17.20 | $17.15 | $17.20 | $16.33 | 235 |
| 2020-02-28 | $17.35 | $17.35 | $17.25 | $17.25 | $16.38 | 592 |
| 2020-02-27 | $17.40 | $17.40 | $17.34 | $17.35 | $16.47 | 5,503 |
| 2020-02-26 | $17.58 | $17.58 | $17.48 | $17.50 | $16.61 | 741 |
| 2020-02-25 | $17.60 | $17.80 | $17.58 | $17.58 | $16.69 | 2,935 |
| 2020-02-24 | $17.72 | $17.80 | $17.60 | $17.70 | $16.80 | 7,215 |
| 2020-02-21 | $18.00 | $18.05 | $17.80 | $17.85 | $16.95 | 10,014 |
| 2020-02-20 | $18.13 | $18.13 | $18.13 | $18.13 | $17.21 | 1,600 |
| 2020-02-19 | $18.17 | $18.17 | $18.13 | $18.13 | $17.21 | 2,298 |
| 2020-02-18 | $18.18 | $18.28 | $18.18 | $18.19 | $17.27 | 2,474 |
| 2020-02-14 | $18.18 | $18.18 | $18.18 | $18.18 | $17.26 | 374 |
| 2020-02-13 | $18.18 | $18.18 | $18.18 | $18.18 | $17.26 | 678 |
| 2020-02-12 | $18.18 | $18.18 | $18.18 | $18.18 | $17.26 | 825 |
| 2020-02-11 | $18.10 | $18.25 | $18.10 | $18.25 | $17.33 | 3,814 |
| 2020-02-10 | $18.15 | $18.22 | $18.15 | $18.20 | $17.28 | 2,398 |
| 2020-02-07 | $18.20 | $18.20 | $18.20 | $18.20 | $17.28 | 39 |
| 2020-02-06 | $18.20 | $18.20 | $18.20 | $18.20 | $17.28 | 400 |
| 2020-02-05 | $18.10 | $18.10 | $18.10 | $18.10 | $17.18 | 120 |
| 2020-02-04 | $17.92 | $18.04 | $17.92 | $18.00 | $17.09 | 1,135 |
| 2020-02-03 | $18.10 | $18.15 | $18.10 | $18.15 | $17.23 | 1,019 |
| 2020-01-31 | $18.10 | $18.10 | $18.00 | $18.00 | $17.09 | 4,899 |
| 2020-01-30 | $18.20 | $18.21 | $18.20 | $18.21 | $17.29 | 4,956 |
| 2020-01-29 | $18.25 | $18.27 | $18.20 | $18.27 | $17.34 | 1,613 |
| 2020-01-28 | $18.20 | $18.20 | $18.20 | $18.20 | $17.28 | 568 |
| 2020-01-27 | $18.30 | $18.30 | $18.30 | $18.30 | $17.37 | 61 |
| 2020-01-24 | $18.21 | $18.30 | $18.15 | $18.30 | $17.37 | 12,043 |
| 2020-01-23 | $18.20 | $18.20 | $18.20 | $18.20 | $17.28 | 541 |
| 2020-01-22 | $18.20 | $18.20 | $18.20 | $18.20 | $17.28 | 10 |
| 2020-01-21 | $18.23 | $18.28 | $18.20 | $18.20 | $17.28 | 1,259 |
| 2020-01-17 | $18.40 | $18.40 | $18.37 | $18.37 | $17.44 | 11,234 |
| 2020-01-16 | $18.40 | $18.40 | $18.40 | $18.40 | $17.47 | 1,570 |
| 2020-01-15 | $18.64 | $18.69 | $18.45 | $18.45 | $17.52 | 1,337 |
| 2020-01-14 | $18.40 | $18.40 | $18.40 | $18.40 | $17.47 | 950 |
| 2020-01-13 | $18.40 | $18.40 | $18.40 | $18.40 | $17.47 | 520 |
| 2020-01-10 | $18.70 | $18.70 | $18.37 | $18.50 | $17.56 | 485 |
| 2020-01-09 | $18.85 | $18.85 | $18.85 | $18.85 | $17.89 | 0 |
| 2020-01-08 | $18.85 | $18.85 | $18.85 | $18.85 | $17.89 | 940 |
| 2020-01-07 | $18.85 | $18.85 | $18.85 | $18.85 | $17.89 | 0 |
| 2020-01-06 | $18.85 | $18.85 | $18.85 | $18.85 | $17.89 | 0 |
| 2020-01-03 | $18.90 | $18.90 | $18.85 | $18.85 | $17.89 | 4,684 |
| 2020-01-02 | $18.86 | $18.91 | $18.86 | $18.88 | $17.92 | 3,740 |
| 2019-12-31 | $18.87 | $19.00 | $18.87 | $19.00 | $18.04 | 2,300 |
| 2019-12-30 | $18.65 | $18.99 | $18.65 | $18.85 | $17.89 | 1,728 |
| 2019-12-27 | $18.52 | $18.55 | $18.40 | $18.40 | $17.47 | 550 |
| 2019-12-26 | $18.52 | $18.52 | $18.52 | $18.52 | $17.58 | 0 |
| 2019-12-24 | $18.52 | $18.52 | $18.52 | $18.52 | $17.58 | 0 |
| 2019-12-23 | $18.52 | $18.52 | $18.52 | $18.52 | $17.58 | 138 |
| 2019-12-20 | $18.50 | $18.50 | $18.40 | $18.40 | $17.47 | 5,320 |
| 2019-12-19 | $18.40 | $18.40 | $18.40 | $18.40 | $17.47 | 600 |
| 2019-12-18 | $18.55 | $18.55 | $18.55 | $18.55 | $17.61 | 5 |
| 2019-12-17 | $18.55 | $18.55 | $18.55 | $18.55 | $17.61 | 409 |
| 2019-12-16 | $19.00 | $19.00 | $18.30 | $18.30 | $17.37 | 28,470 |
| 2019-12-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.56 | 730 |
| 2019-12-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.56 | 6,336 |
| 2019-12-11 | $18.50 | $18.50 | $18.50 | $18.50 | $17.56 | 40 |
| 2019-12-10 | $18.30 | $18.50 | $18.30 | $18.50 | $17.56 | 8,530 |
| 2019-12-09 | $18.30 | $18.31 | $18.30 | $18.31 | $17.38 | 1,975 |
| 2019-12-06 | $18.44 | $18.44 | $18.30 | $18.30 | $17.37 | 4,368 |
| 2019-12-05 | $18.30 | $18.30 | $18.30 | $18.30 | $17.37 | 2,195 |
| 2019-12-04 | $18.29 | $18.31 | $18.28 | $18.28 | $17.23 | 2,072 |
| 2019-12-03 | $18.22 | $18.22 | $18.22 | $18.22 | $17.17 | 0 |
| 2019-12-02 | $18.31 | $18.33 | $18.20 | $18.22 | $17.17 | 3,860 |
| 2019-11-29 | $18.32 | $18.32 | $18.32 | $18.32 | $17.27 | 55 |
| 2019-11-27 | $18.36 | $18.36 | $18.30 | $18.32 | $17.27 | 989 |
| 2019-11-26 | $18.39 | $18.39 | $18.39 | $18.39 | $17.34 | 300 |
| 2019-11-25 | $18.40 | $18.40 | $18.29 | $18.30 | $17.25 | 2,375 |
| 2019-11-22 | $18.15 | $18.30 | $18.15 | $18.30 | $17.25 | 3,507 |
| 2019-11-21 | $18.30 | $18.30 | $18.20 | $18.25 | $17.20 | 3,050 |
| 2019-11-20 | $18.35 | $18.35 | $17.61 | $18.10 | $17.06 | 3,085 |
| 2019-11-19 | $18.40 | $18.43 | $18.40 | $18.40 | $17.34 | 732 |
| 2019-11-18 | $19.49 | $19.49 | $18.50 | $18.60 | $17.53 | 3,125 |
| 2019-11-15 | $18.50 | $18.50 | $18.21 | $18.50 | $17.44 | 4,095 |
| 2019-11-14 | $18.69 | $18.69 | $18.50 | $18.60 | $17.53 | 4,116 |
| 2019-11-13 | $18.70 | $18.85 | $18.50 | $18.75 | $17.67 | 9,175 |
| 2019-11-12 | $19.80 | $19.80 | $18.00 | $18.69 | $17.62 | 14,521 |
| 2019-11-11 | $19.80 | $20.00 | $19.80 | $20.00 | $18.85 | 1,260 |
| 2019-11-08 | $19.95 | $20.10 | $19.95 | $20.10 | $18.95 | 2,629 |
| 2019-11-07 | $20.03 | $20.10 | $19.90 | $19.98 | $18.83 | 2,200 |
| 2019-11-06 | $20.10 | $20.18 | $20.03 | $20.18 | $19.02 | 505 |
| 2019-11-05 | $20.60 | $20.60 | $20.60 | $20.60 | $19.42 | 52 |
| 2019-11-04 | $20.55 | $20.60 | $20.25 | $20.60 | $19.42 | 1,710 |
| 2019-11-01 | $20.65 | $20.65 | $20.60 | $20.60 | $19.42 | 1,600 |
| 2019-10-31 | $20.50 | $20.50 | $20.50 | $20.50 | $19.32 | 551 |
| 2019-10-30 | $20.49 | $20.50 | $20.49 | $20.50 | $19.32 | 700 |
| 2019-10-29 | $20.43 | $20.48 | $20.43 | $20.48 | $19.31 | 1,000 |
| 2019-10-28 | $20.05 | $20.50 | $20.05 | $20.48 | $19.31 | 1,005 |
| 2019-10-25 | $20.10 | $20.10 | $20.10 | $20.10 | $18.95 | 35 |
| 2019-10-24 | $20.10 | $20.10 | $20.10 | $20.10 | $18.95 | 0 |
| 2019-10-23 | $20.10 | $20.10 | $20.10 | $20.10 | $18.95 | 0 |
| 2019-10-22 | $20.10 | $20.10 | $20.10 | $20.10 | $18.95 | 0 |
| 2019-10-21 | $20.00 | $20.10 | $20.00 | $20.10 | $18.95 | 808 |
| 2019-10-18 | $20.69 | $20.69 | $20.69 | $20.69 | $19.50 | 0 |
| 2019-10-17 | $20.69 | $20.69 | $20.69 | $20.69 | $19.50 | 0 |
| 2019-10-16 | $20.69 | $20.69 | $20.69 | $20.69 | $19.50 | 0 |
| 2019-10-15 | $20.20 | $20.69 | $20.00 | $20.69 | $19.50 | 1,678 |
| 2019-10-14 | $20.00 | $20.00 | $20.00 | $20.00 | $18.85 | 0 |
| 2019-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.85 | 0 |
| 2019-10-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.85 | 104 |
| 2019-10-09 | $20.47 | $20.47 | $20.47 | $20.47 | $19.30 | 0 |
| 2019-10-08 | $20.47 | $20.47 | $20.47 | $20.47 | $19.30 | 100 |
| 2019-10-07 | $20.50 | $20.50 | $20.50 | $20.50 | $19.32 | 2,660 |
| 2019-10-04 | $20.49 | $20.49 | $20.49 | $20.49 | $19.31 | 0 |
| 2019-10-03 | $20.59 | $20.59 | $20.49 | $20.49 | $19.31 | 405 |
| 2019-10-02 | $20.57 | $20.57 | $20.57 | $20.57 | $19.39 | 0 |
| 2019-10-01 | $20.65 | $20.65 | $20.30 | $20.57 | $19.39 | 2,154 |
| 2019-09-30 | $20.49 | $20.65 | $20.49 | $20.65 | $19.47 | 633 |
| 2019-09-27 | $20.00 | $20.25 | $20.00 | $20.25 | $19.09 | 13,051 |
| 2019-09-26 | $20.40 | $20.75 | $20.00 | $20.00 | $18.85 | 1,378 |
| 2019-09-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.85 | 0 |
| 2019-09-24 | $20.02 | $20.50 | $19.95 | $20.00 | $18.85 | 4,190 |
| 2019-09-23 | $20.39 | $20.74 | $20.39 | $20.74 | $19.55 | 792 |
| 2019-09-20 | $20.30 | $20.30 | $20.07 | $20.07 | $18.92 | 944 |
| 2019-09-19 | $20.07 | $20.07 | $20.07 | $20.07 | $18.92 | 0 |
| 2019-09-18 | $19.98 | $20.07 | $18.25 | $20.07 | $18.92 | 3,256 |
| 2019-09-17 | $20.38 | $20.40 | $19.98 | $20.40 | $19.23 | 2,010 |
| 2019-09-16 | $20.34 | $20.49 | $20.30 | $20.49 | $19.31 | 1,430 |
| 2019-09-13 | $20.95 | $20.95 | $20.20 | $20.20 | $19.04 | 6,288 |
| 2019-09-12 | $20.39 | $20.95 | $20.00 | $20.90 | $19.70 | 7,462 |
| 2019-09-11 | $19.95 | $19.95 | $19.95 | $19.95 | $18.81 | 0 |
| 2019-09-10 | $20.00 | $20.00 | $19.95 | $19.95 | $18.81 | 1,203 |
| 2019-09-09 | $20.37 | $20.37 | $19.66 | $19.66 | $18.53 | 2,224 |
| 2019-09-06 | $20.20 | $20.20 | $20.15 | $20.15 | $18.99 | 2,200 |
| 2019-09-05 | $20.00 | $20.07 | $20.00 | $20.05 | $18.90 | 2,910 |
| 2019-09-04 | $20.10 | $20.39 | $20.00 | $20.10 | $18.82 | 6,190 |
| 2019-09-03 | $19.85 | $20.00 | $19.85 | $20.00 | $18.73 | 225 |
| 2019-08-30 | $20.07 | $20.07 | $20.07 | $20.07 | $18.80 | 1,000 |
| 2019-08-29 | $20.05 | $20.05 | $20.05 | $20.05 | $18.78 | 400 |
| 2019-08-28 | $19.85 | $19.85 | $19.85 | $19.85 | $18.59 | 20 |
| 2019-08-27 | $19.83 | $19.85 | $19.83 | $19.85 | $18.59 | 461 |
| 2019-08-26 | $20.40 | $20.40 | $20.40 | $20.40 | $19.11 | 50 |
| 2019-08-23 | $20.40 | $20.40 | $20.40 | $20.40 | $19.11 | 125 |
| 2019-08-22 | $20.20 | $20.20 | $20.20 | $20.20 | $18.92 | 0 |
| 2019-08-21 | $20.45 | $20.45 | $20.20 | $20.20 | $18.92 | 4,412 |
| 2019-08-20 | $19.83 | $19.83 | $19.83 | $19.83 | $18.57 | 0 |
| 2019-08-19 | $20.50 | $20.50 | $19.83 | $19.83 | $18.57 | 1,324 |
| 2019-08-16 | $19.85 | $19.85 | $19.85 | $19.85 | $18.59 | 100 |
| 2019-08-15 | $19.75 | $19.95 | $19.75 | $19.84 | $18.58 | 6,500 |
| 2019-08-14 | $19.75 | $19.95 | $19.75 | $19.84 | $18.58 | 6,463 |
| 2019-08-13 | $19.64 | $19.85 | $19.64 | $19.70 | $18.45 | 12,521 |
| 2019-08-12 | $19.64 | $19.64 | $19.64 | $19.64 | $18.39 | 500 |
| 2019-08-09 | $19.50 | $19.70 | $19.50 | $19.70 | $18.45 | 5,027 |
| 2019-08-08 | $18.97 | $19.00 | $18.97 | $19.00 | $17.79 | 2,859 |
| 2019-08-07 | $19.25 | $19.25 | $18.95 | $19.00 | $17.79 | 3,692 |
| 2019-08-06 | $19.10 | $19.25 | $19.10 | $19.25 | $18.03 | 1,257 |
| 2019-08-05 | $19.10 | $19.10 | $19.00 | $19.10 | $17.89 | 1,283 |
| 2019-08-02 | $19.10 | $19.10 | $19.10 | $19.10 | $17.89 | 2,900 |
| 2019-08-01 | $19.10 | $19.10 | $19.10 | $19.10 | $17.89 | 421 |
| 2019-07-31 | $19.25 | $19.25 | $19.25 | $19.25 | $18.03 | 1,440 |
| 2019-07-30 | $19.05 | $19.05 | $19.05 | $19.05 | $17.84 | 20 |
| 2019-07-29 | $18.95 | $19.05 | $18.95 | $19.05 | $17.84 | 4,100 |
| 2019-07-26 | $19.15 | $19.15 | $19.00 | $19.15 | $17.94 | 5,360 |
| 2019-07-25 | $19.10 | $19.25 | $18.61 | $19.25 | $18.03 | 5,800 |
| 2019-07-24 | $19.06 | $19.25 | $19.01 | $19.01 | $17.80 | 875 |
| 2019-07-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.26 | 0 |
| 2019-07-22 | $19.50 | $19.50 | $19.50 | $19.50 | $18.26 | 100 |
| 2019-07-19 | $19.45 | $19.50 | $19.25 | $19.50 | $18.26 | 3,300 |
| 2019-07-18 | $19.25 | $19.25 | $19.25 | $19.25 | $18.03 | 552 |
| 2019-07-17 | $19.48 | $19.48 | $19.48 | $19.48 | $18.24 | 321 |
| 2019-07-16 | $19.00 | $19.00 | $19.00 | $19.00 | $17.79 | 675 |
| 2019-07-15 | $19.35 | $19.35 | $19.35 | $19.35 | $18.12 | 30 |
| 2019-07-12 | $19.10 | $19.35 | $19.00 | $19.35 | $18.12 | 595 |
| 2019-07-11 | $18.95 | $19.25 | $18.95 | $19.25 | $18.03 | 2,961 |
| 2019-07-10 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 470 |
| 2019-07-09 | $19.00 | $19.10 | $18.96 | $19.10 | $17.89 | 1,769 |
| 2019-07-08 | $19.00 | $19.00 | $18.89 | $19.00 | $17.79 | 825 |
| 2019-07-05 | $18.75 | $18.75 | $18.75 | $18.75 | $17.56 | 100 |
| 2019-07-03 | $18.98 | $18.98 | $18.98 | $18.98 | $17.78 | 0 |
| 2019-07-02 | $18.98 | $18.98 | $18.98 | $18.98 | $17.78 | 0 |
| 2019-07-01 | $18.95 | $18.98 | $18.64 | $18.98 | $17.78 | 2,684 |
| 2019-06-28 | $18.65 | $18.65 | $18.60 | $18.60 | $17.42 | 575 |
| 2019-06-27 | $18.85 | $18.85 | $18.82 | $18.82 | $17.63 | 950 |
| 2019-06-26 | $18.85 | $18.85 | $18.61 | $18.61 | $17.43 | 300 |
| 2019-06-25 | $18.80 | $18.80 | $18.80 | $18.80 | $17.61 | 404 |
| 2019-06-24 | $19.05 | $19.05 | $18.50 | $18.75 | $17.56 | 12,083 |
| 2019-06-21 | $18.90 | $18.90 | $18.90 | $18.90 | $17.70 | 0 |
| 2019-06-18 | $18.90 | $18.90 | $18.90 | $18.90 | $17.70 | 0 |
| 2019-06-17 | $18.90 | $18.90 | $18.90 | $18.90 | $17.70 | 109 |
| 2019-06-14 | $18.74 | $18.74 | $18.74 | $18.74 | $17.55 | 255 |
| 2019-06-13 | $18.92 | $18.92 | $18.92 | $18.92 | $17.72 | 0 |
| 2019-06-12 | $18.92 | $18.92 | $18.92 | $18.92 | $17.72 | 7 |
| 2019-06-11 | $18.92 | $18.92 | $18.92 | $18.92 | $17.72 | 175 |
| 2019-06-10 | $18.79 | $18.81 | $18.77 | $18.77 | $17.58 | 1,550 |
| 2019-06-07 | $19.25 | $19.30 | $19.25 | $19.30 | $18.08 | 925 |
| 2019-06-06 | $19.22 | $19.24 | $19.22 | $19.23 | $18.01 | 1,300 |
| 2019-06-05 | $19.22 | $19.22 | $19.22 | $19.22 | $18.00 | 1,000 |
| 2019-06-04 | $19.15 | $19.15 | $19.14 | $19.14 | $17.93 | 1,100 |
| 2019-06-03 | $19.10 | $19.10 | $19.00 | $19.00 | $17.79 | 2,879 |
| 2019-05-31 | $18.90 | $19.00 | $18.72 | $18.90 | $17.58 | 650 |
| 2019-05-30 | $19.15 | $19.15 | $19.15 | $19.15 | $17.81 | 700 |
| 2019-05-29 | $18.90 | $19.16 | $18.90 | $19.16 | $17.82 | 678 |
| 2019-05-28 | $18.85 | $19.00 | $18.55 | $19.00 | $17.67 | 1,331 |
| 2019-05-24 | $18.82 | $18.82 | $18.82 | $18.82 | $17.51 | 8 |
| 2019-05-23 | $18.82 | $18.82 | $18.82 | $18.82 | $17.51 | 66 |
| 2019-05-22 | $18.82 | $18.82 | $18.82 | $18.82 | $17.51 | 316 |
| 2019-05-21 | $19.20 | $19.20 | $19.20 | $19.20 | $17.86 | 188 |
| 2019-05-20 | $19.05 | $19.05 | $19.05 | $19.05 | $17.72 | 0 |
| 2019-05-17 | $19.00 | $19.05 | $19.00 | $19.05 | $17.72 | 900 |
| 2019-05-16 | $19.10 | $19.10 | $19.10 | $19.10 | $17.77 | 300 |
| 2019-05-15 | $19.05 | $19.05 | $19.05 | $19.05 | $17.72 | 1,101 |
| 2019-05-14 | $19.07 | $19.09 | $19.05 | $19.05 | $17.72 | 4,826 |
| 2019-05-13 | $18.80 | $19.23 | $18.80 | $19.10 | $17.77 | 5,549 |
| 2019-05-10 | $18.80 | $18.80 | $18.80 | $18.80 | $17.49 | 600 |
| 2019-05-09 | $18.76 | $18.80 | $18.76 | $18.80 | $17.49 | 1,031 |
| 2019-05-08 | $18.90 | $18.90 | $18.77 | $18.77 | $17.46 | 593 |
| 2019-05-07 | $19.02 | $19.02 | $19.00 | $19.01 | $17.68 | 1,470 |
| 2019-05-06 | $18.88 | $18.88 | $18.76 | $18.76 | $17.45 | 1,841 |
| 2019-05-03 | $18.88 | $18.88 | $18.88 | $18.88 | $17.56 | 135 |
| 2019-05-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.67 | 945 |
| 2019-05-01 | $18.76 | $18.76 | $18.76 | $18.76 | $17.45 | 40 |
| 2019-04-30 | $19.30 | $19.30 | $18.76 | $18.76 | $17.45 | 1,616 |
| 2019-04-29 | $19.30 | $19.45 | $19.25 | $19.45 | $18.09 | 1,395 |
| 2019-04-26 | $19.18 | $19.25 | $19.18 | $19.25 | $17.91 | 1,114 |
| 2019-04-25 | $19.20 | $19.20 | $19.20 | $19.20 | $17.86 | 543 |
| 2019-04-24 | $19.15 | $19.15 | $19.15 | $19.15 | $17.81 | 0 |
| 2019-04-23 | $19.00 | $19.15 | $19.00 | $19.15 | $17.81 | 1,877 |
| 2019-04-22 | $18.90 | $18.90 | $18.75 | $18.75 | $17.44 | 4,050 |
| 2019-04-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.67 | 0 |
| 2019-04-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.67 | 740 |
| 2019-04-16 | $18.90 | $19.00 | $18.75 | $18.90 | $17.58 | 30,670 |
| 2019-04-15 | $18.85 | $19.05 | $18.85 | $18.95 | $17.63 | 9,240 |
| 2019-04-12 | $19.10 | $19.10 | $18.90 | $19.00 | $17.67 | 3,785 |
| 2019-04-11 | $19.20 | $19.20 | $19.00 | $19.10 | $17.77 | 4,600 |
| 2019-04-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.67 | 508 |
| 2019-04-09 | $18.91 | $18.91 | $18.91 | $18.91 | $17.59 | 340 |
| 2019-04-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.67 | 108 |
| 2019-04-05 | $18.95 | $19.00 | $18.95 | $19.00 | $17.67 | 1,960 |
| 2019-04-04 | $19.00 | $19.00 | $18.85 | $18.85 | $17.53 | 1,200 |
| 2019-04-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.67 | 1,063 |
| 2019-04-02 | $19.00 | $19.00 | $18.95 | $18.95 | $17.63 | 3,809 |
| 2019-04-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.67 | 668 |
| 2019-03-29 | $19.00 | $19.00 | $18.99 | $18.99 | $17.66 | 1,353 |
| 2019-03-28 | $18.99 | $18.99 | $18.99 | $18.99 | $17.66 | 0 |
| 2019-03-27 | $19.00 | $19.02 | $18.99 | $18.99 | $17.66 | 3,790 |
| 2019-03-26 | $18.90 | $18.90 | $18.90 | $18.90 | $17.58 | 100 |
| 2019-03-25 | $19.01 | $19.02 | $19.00 | $19.01 | $17.68 | 6,252 |
| 2019-03-22 | $19.20 | $19.20 | $19.20 | $19.20 | $17.86 | 101 |
| 2019-03-21 | $19.25 | $19.35 | $19.25 | $19.30 | $17.95 | 2,140 |
| 2019-03-20 | $19.21 | $19.21 | $19.21 | $19.21 | $17.87 | 0 |
| 2019-03-19 | $19.25 | $19.25 | $19.21 | $19.21 | $17.87 | 1,216 |
| 2019-03-18 | $19.50 | $19.50 | $19.50 | $19.50 | $18.14 | 12 |
| 2019-03-15 | $19.20 | $19.95 | $19.15 | $19.50 | $18.14 | 2,448 |
| 2019-03-14 | $19.25 | $19.25 | $19.25 | $19.25 | $17.91 | 5,400 |
| 2019-03-13 | $19.26 | $19.26 | $19.25 | $19.25 | $17.91 | 1,817 |
| 2019-03-12 | $19.26 | $19.26 | $19.20 | $19.26 | $17.92 | 37,232 |
| 2019-03-11 | $19.15 | $19.25 | $19.15 | $19.25 | $17.91 | 2,620 |
| 2019-03-08 | $19.25 | $19.25 | $19.25 | $19.25 | $17.91 | 250 |
| 2019-03-07 | $19.25 | $19.25 | $19.25 | $19.25 | $17.91 | 148 |
| 2019-03-06 | $19.51 | $19.51 | $19.51 | $19.51 | $18.04 | 0 |
| 2019-03-05 | $19.45 | $19.51 | $19.45 | $19.51 | $18.04 | 9,712 |
| 2019-03-04 | $19.25 | $19.25 | $19.25 | $19.25 | $17.80 | 100 |
| 2019-03-01 | $19.15 | $19.50 | $19.15 | $19.25 | $17.80 | 1,885 |
| 2019-02-28 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-02-27 | $19.05 | $19.12 | $18.90 | $19.00 | $17.56 | 4,796 |
| 2019-02-26 | $19.05 | $19.11 | $18.90 | $19.05 | $17.61 | 8,300 |
| 2019-02-25 | $18.98 | $18.98 | $18.97 | $18.97 | $17.54 | 500 |
| 2019-02-22 | $18.85 | $18.95 | $18.85 | $18.85 | $17.43 | 5,690 |
| 2019-02-20 | $19.00 | $19.05 | $19.00 | $19.05 | $17.61 | 21,804 |
| 2019-02-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 6,927 |
| 2019-02-15 | $19.00 | $19.20 | $19.00 | $19.20 | $17.75 | 3,890 |
| 2019-02-14 | $19.05 | $19.05 | $19.05 | $19.05 | $17.61 | 100 |
| 2019-02-13 | $19.30 | $19.30 | $19.00 | $19.00 | $17.56 | 3,100 |
| 2019-02-12 | $18.90 | $19.10 | $18.85 | $19.00 | $17.56 | 3,680 |
| 2019-02-11 | $18.80 | $18.80 | $18.65 | $18.75 | $17.33 | 1,816 |
| 2019-02-08 | $18.90 | $18.90 | $18.90 | $18.90 | $17.47 | 500 |
| 2019-02-07 | $18.90 | $19.00 | $18.50 | $18.90 | $17.47 | 6,530 |
| 2019-02-06 | $19.07 | $19.07 | $19.07 | $19.07 | $17.63 | 100 |
| 2019-02-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 1,165 |
| 2019-02-04 | $19.00 | $19.05 | $18.90 | $19.05 | $17.61 | 1,465 |
| 2019-02-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 209 |
| 2019-01-31 | $19.10 | $19.10 | $19.00 | $19.00 | $17.56 | 1,500 |
| 2019-01-30 | $18.82 | $19.00 | $18.80 | $19.00 | $17.56 | 6,000 |
| 2019-01-29 | $18.80 | $18.85 | $18.63 | $18.63 | $17.22 | 2,995 |
| 2019-01-28 | $18.60 | $18.80 | $18.60 | $18.80 | $17.38 | 6,800 |
| 2019-01-25 | $18.50 | $18.57 | $18.50 | $18.50 | $17.10 | 9,650 |
| 2019-01-24 | $18.35 | $18.35 | $18.35 | $18.35 | $16.96 | 848 |
| 2019-01-23 | $18.15 | $18.35 | $18.15 | $18.35 | $16.96 | 16,745 |
| 2019-01-22 | $18.10 | $18.50 | $18.10 | $18.50 | $17.10 | 902 |
| 2019-01-18 | $18.35 | $18.35 | $18.35 | $18.35 | $16.96 | 155 |
| 2019-01-17 | $18.35 | $18.35 | $18.35 | $18.35 | $16.96 | 0 |
| 2019-01-16 | $18.35 | $18.35 | $18.35 | $18.35 | $16.96 | 0 |
| 2019-01-15 | $18.05 | $18.35 | $18.05 | $18.35 | $16.96 | 400 |
| 2019-01-14 | $18.00 | $18.00 | $18.00 | $18.00 | $16.64 | 0 |
| 2019-01-11 | $18.15 | $18.15 | $17.95 | $18.00 | $16.64 | 806 |
| 2019-01-10 | $18.25 | $18.25 | $18.25 | $18.25 | $16.87 | 20 |
| 2019-01-09 | $18.25 | $18.25 | $18.25 | $18.25 | $16.87 | 5,264 |
| 2019-01-08 | $18.33 | $18.50 | $18.33 | $18.50 | $17.10 | 400 |
| 2019-01-07 | $18.30 | $18.30 | $18.05 | $18.15 | $16.78 | 658 |
| 2019-01-04 | $17.90 | $18.30 | $17.90 | $18.30 | $16.92 | 2,300 |
| 2019-01-03 | $17.80 | $17.80 | $17.80 | $17.80 | $16.45 | 8,719 |
| 2019-01-02 | $18.29 | $18.29 | $18.29 | $18.29 | $16.91 | 50 |
| 2018-12-31 | $18.29 | $18.29 | $18.29 | $18.29 | $16.91 | 150 |
| 2018-12-28 | $17.56 | $17.56 | $17.56 | $17.56 | $16.23 | 280 |
| 2018-12-27 | $17.60 | $17.60 | $17.60 | $17.60 | $16.27 | 100 |
| 2018-12-26 | $17.56 | $17.56 | $17.56 | $17.56 | $16.23 | 0 |
| 2018-12-24 | $17.79 | $17.79 | $17.56 | $17.56 | $16.23 | 1,996 |
| 2018-12-21 | $17.90 | $18.00 | $17.31 | $17.81 | $16.46 | 6,931 |
| 2018-12-20 | $18.10 | $18.20 | $18.05 | $18.20 | $16.82 | 1,056 |
| 2018-12-19 | $18.00 | $18.35 | $18.00 | $18.35 | $16.96 | 666 |
| 2018-12-18 | $18.04 | $18.04 | $18.04 | $18.04 | $16.68 | 400 |
| 2018-12-17 | $18.05 | $18.05 | $18.00 | $18.05 | $16.69 | 717 |
| 2018-12-14 | $18.00 | $18.00 | $18.00 | $18.00 | $16.64 | 230 |
| 2018-12-13 | $17.85 | $17.85 | $17.85 | $17.85 | $16.50 | 25 |
| 2018-12-12 | $17.85 | $17.85 | $17.31 | $17.85 | $16.50 | 3,619 |
| 2018-12-11 | $18.10 | $18.10 | $18.10 | $18.10 | $16.73 | 0 |
| 2018-12-10 | $18.13 | $18.13 | $17.85 | $18.10 | $16.73 | 6,336 |
| 2018-12-07 | $18.00 | $18.00 | $18.00 | $18.00 | $16.64 | 0 |
| 2018-12-06 | $18.00 | $18.00 | $18.00 | $18.00 | $16.64 | 1,000 |
| 2018-12-04 | $18.00 | $18.02 | $18.00 | $18.00 | $16.64 | 4,235 |
| 2018-12-03 | $18.00 | $18.00 | $18.00 | $18.00 | $16.64 | 2,050 |
| 2018-11-30 | $18.04 | $18.04 | $18.04 | $18.04 | $16.68 | 0 |
| 2018-11-29 | $18.04 | $18.04 | $18.04 | $18.04 | $16.57 | 1 |
| 2018-11-28 | $18.04 | $18.04 | $18.00 | $18.04 | $16.57 | 19,468 |
| 2018-11-27 | $18.05 | $18.05 | $18.03 | $18.03 | $16.56 | 27,892 |
| 2018-11-26 | $18.37 | $18.60 | $18.00 | $18.00 | $16.53 | 78,276 |
| 2018-11-21 | $18.05 | $18.05 | $18.03 | $18.03 | $16.56 | 2,777 |
| 2018-11-20 | $18.05 | $18.05 | $18.05 | $18.05 | $16.58 | 1,000 |
| 2018-11-19 | $18.05 | $18.05 | $18.05 | $18.05 | $16.58 | 0 |
| 2018-11-16 | $18.10 | $18.10 | $18.00 | $18.05 | $16.58 | 4,013 |
| 2018-11-15 | $18.00 | $18.05 | $18.00 | $18.00 | $16.53 | 8,500 |
| 2018-11-14 | $18.00 | $18.10 | $18.00 | $18.00 | $16.53 | 27,510 |
| 2018-11-13 | $18.10 | $18.30 | $17.35 | $18.00 | $16.53 | 18,847 |
| 2018-11-12 | $18.10 | $18.10 | $17.95 | $18.00 | $16.53 | 3,400 |
| 2018-11-09 | $18.10 | $18.10 | $17.95 | $18.00 | $16.53 | 10,376 |
| 2018-11-08 | $18.05 | $18.05 | $18.05 | $18.05 | $16.58 | 200 |
| 2018-11-07 | $18.05 | $18.10 | $17.93 | $18.05 | $16.58 | 13,200 |
| 2018-11-06 | $18.05 | $18.05 | $17.90 | $18.02 | $16.55 | 5,480 |
| 2018-11-05 | $18.05 | $18.05 | $17.98 | $18.03 | $16.56 | 12,800 |
| 2018-11-02 | $18.05 | $18.05 | $17.98 | $18.03 | $16.56 | 8,600 |
| 2018-11-01 | $18.00 | $18.20 | $17.40 | $18.08 | $16.60 | 20,100 |
| 2018-10-31 | $17.70 | $17.70 | $17.70 | $17.70 | $16.25 | 220 |
| 2018-10-30 | $17.95 | $17.95 | $17.15 | $17.15 | $15.75 | 1,440 |
| 2018-10-29 | $18.05 | $18.05 | $18.05 | $18.05 | $16.58 | 0 |
| 2018-10-26 | $18.25 | $18.25 | $18.05 | $18.05 | $16.58 | 1,190 |
| 2018-10-25 | $18.05 | $18.05 | $18.05 | $18.05 | $16.58 | 0 |
| 2018-10-24 | $18.50 | $18.50 | $18.05 | $18.05 | $16.58 | 3,800 |
| 2018-10-23 | $18.40 | $18.40 | $18.40 | $18.40 | $16.90 | 0 |
| 2018-10-22 | $18.40 | $18.40 | $18.40 | $18.40 | $16.90 | 1,100 |
| 2018-10-19 | $18.47 | $18.47 | $18.38 | $18.45 | $16.94 | 1,780 |
| 2018-10-18 | $18.65 | $18.70 | $18.47 | $18.47 | $16.96 | 1,700 |
| 2018-10-17 | $18.52 | $18.55 | $18.52 | $18.52 | $17.01 | 6,475 |
| 2018-10-16 | $18.55 | $18.55 | $18.45 | $18.55 | $17.04 | 1,716 |
| 2018-10-15 | $18.55 | $18.55 | $18.55 | $18.55 | $17.04 | 0 |
| 2018-10-12 | $18.75 | $18.76 | $18.55 | $18.55 | $17.04 | 600 |
| 2018-10-11 | $18.90 | $18.90 | $18.80 | $18.90 | $17.36 | 457 |
| 2018-10-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.45 | 0 |
| 2018-10-09 | $19.00 | $19.10 | $19.00 | $19.00 | $17.45 | 9,305 |
| 2018-10-08 | $19.10 | $19.10 | $19.10 | $19.10 | $17.54 | 950 |
| 2018-10-05 | $19.10 | $19.10 | $19.10 | $19.10 | $17.54 | 0 |
| 2018-10-04 | $19.00 | $19.10 | $19.00 | $19.10 | $17.54 | 2,460 |
| 2018-10-03 | $19.20 | $19.20 | $19.20 | $19.20 | $17.63 | 288 |
| 2018-10-02 | $19.15 | $19.15 | $19.15 | $19.15 | $17.59 | 105 |
| 2018-10-01 | $19.10 | $19.30 | $19.10 | $19.10 | $17.54 | 1,200 |
| 2018-09-28 | $19.10 | $19.10 | $19.10 | $19.10 | $17.54 | 0 |
| 2018-09-27 | $19.20 | $19.20 | $19.10 | $19.10 | $17.54 | 2,500 |
| 2018-09-26 | $19.36 | $19.36 | $19.36 | $19.36 | $17.78 | 3 |
| 2018-09-25 | $19.36 | $19.36 | $19.36 | $19.36 | $17.78 | 0 |
| 2018-09-24 | $19.36 | $19.36 | $19.36 | $19.36 | $17.78 | 100 |
| 2018-09-21 | $19.45 | $19.45 | $19.45 | $19.45 | $17.86 | 100 |
| 2018-09-20 | $19.24 | $19.24 | $19.24 | $19.24 | $17.67 | 100 |
| 2018-09-19 | $19.50 | $19.50 | $19.50 | $19.50 | $17.91 | 0 |
| 2018-09-18 | $19.20 | $19.50 | $19.20 | $19.50 | $17.91 | 618 |
| 2018-09-17 | $19.20 | $19.20 | $19.15 | $19.15 | $17.59 | 1,065 |
| 2018-09-14 | $19.20 | $19.20 | $19.20 | $19.20 | $17.63 | 28 |
| 2018-09-13 | $19.20 | $19.20 | $19.20 | $19.20 | $17.63 | 0 |
| 2018-09-12 | $19.10 | $19.20 | $19.10 | $19.20 | $17.63 | 442 |
| 2018-09-11 | $19.19 | $19.19 | $19.19 | $19.19 | $17.62 | 100 |
| 2018-09-10 | $19.10 | $19.10 | $19.09 | $19.09 | $17.53 | 450 |
| 2018-09-07 | $19.20 | $19.20 | $19.08 | $19.10 | $17.54 | 1,724 |
| 2018-09-06 | $19.20 | $19.20 | $19.15 | $19.15 | $17.59 | 2,305 |
| 2018-09-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.34 | 1,080 |
| 2018-09-04 | $19.18 | $19.18 | $19.16 | $19.16 | $17.49 | 1,246 |
| 2018-08-31 | $19.45 | $19.45 | $19.45 | $19.45 | $17.75 | 190 |
| 2018-08-30 | $19.25 | $19.25 | $19.25 | $19.25 | $17.57 | 20 |
| 2018-08-29 | $19.25 | $19.25 | $19.25 | $19.25 | $17.57 | 0 |
| 2018-08-28 | $19.30 | $19.38 | $19.00 | $19.25 | $17.57 | 2,742 |
| 2018-08-27 | $19.15 | $19.50 | $19.00 | $19.01 | $17.35 | 7,608 |
| 2018-08-24 | $19.25 | $19.25 | $19.25 | $19.25 | $17.57 | 100 |
| 2018-08-23 | $19.25 | $19.25 | $19.05 | $19.15 | $17.48 | 8,135 |
| 2018-08-22 | $19.50 | $19.50 | $19.00 | $19.50 | $17.80 | 6,873 |
| 2018-08-21 | $19.25 | $19.25 | $19.25 | $19.25 | $17.57 | 869 |
| 2018-08-20 | $19.30 | $19.30 | $19.20 | $19.30 | $17.61 | 1,100 |
| 2018-08-17 | $19.30 | $19.40 | $19.25 | $19.30 | $17.61 | 670 |
| 2018-08-16 | $19.50 | $19.70 | $19.18 | $19.18 | $17.50 | 1,766 |
| 2018-08-15 | $19.80 | $19.91 | $19.55 | $19.55 | $17.84 | 4,250 |
| 2018-08-14 | $19.70 | $19.75 | $19.70 | $19.70 | $17.98 | 957 |
| 2018-08-13 | $19.99 | $20.00 | $19.99 | $20.00 | $18.25 | 800 |
| 2018-08-10 | $19.99 | $19.99 | $19.99 | $19.99 | $18.24 | 135 |
| 2018-08-09 | $19.70 | $19.70 | $19.70 | $19.70 | $17.98 | 44 |
| 2018-08-08 | $19.70 | $19.70 | $19.70 | $19.70 | $17.98 | 0 |
| 2018-08-07 | $19.70 | $19.82 | $19.70 | $19.70 | $17.98 | 1,200 |
| 2018-08-06 | $19.65 | $19.75 | $19.65 | $19.65 | $17.93 | 1,831 |
| 2018-08-03 | $19.65 | $19.65 | $19.65 | $19.65 | $17.93 | 2,000 |
| 2018-08-02 | $19.00 | $19.25 | $19.00 | $19.25 | $17.57 | 1,000 |
| 2018-08-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.34 | 169 |
| 2018-07-31 | $18.57 | $18.57 | $18.57 | $18.57 | $16.95 | 40 |
| 2018-07-30 | $18.57 | $18.57 | $18.57 | $18.57 | $16.95 | 200 |
| 2018-07-27 | $18.65 | $19.99 | $18.58 | $19.99 | $18.24 | 5,130 |
| 2018-07-26 | $18.35 | $18.60 | $18.25 | $18.50 | $16.88 | 7,650 |
| 2018-07-25 | $18.35 | $18.35 | $18.35 | $18.35 | $16.75 | 300 |
| 2018-07-24 | $18.05 | $18.05 | $18.05 | $18.05 | $16.47 | 1,750 |
| 2018-07-23 | $18.00 | $18.10 | $17.86 | $17.86 | $16.30 | 7,015 |
| 2018-07-20 | $17.85 | $17.85 | $17.85 | $17.85 | $16.29 | 0 |
| 2018-07-19 | $17.85 | $17.85 | $17.55 | $17.85 | $16.29 | 2,875 |
| 2018-07-18 | $17.90 | $18.10 | $17.90 | $18.10 | $16.52 | 2,100 |
| 2018-07-17 | $17.86 | $17.86 | $17.86 | $17.86 | $16.30 | 0 |
| 2018-07-16 | $18.15 | $18.15 | $17.86 | $17.86 | $16.30 | 4,295 |
| 2018-07-13 | $18.35 | $18.35 | $18.35 | $18.35 | $16.75 | 0 |
| 2018-07-12 | $18.15 | $18.35 | $18.11 | $18.35 | $16.75 | 3,590 |
| 2018-07-11 | $18.25 | $18.25 | $18.25 | $18.25 | $16.66 | 0 |
| 2018-07-10 | $18.25 | $18.25 | $18.25 | $18.25 | $16.66 | 300 |
| 2018-07-09 | $18.25 | $18.50 | $18.10 | $18.10 | $16.52 | 2,600 |
| 2018-07-06 | $18.30 | $18.35 | $18.25 | $18.25 | $16.66 | 891 |
| 2018-07-05 | $18.15 | $18.25 | $18.15 | $18.25 | $16.66 | 1,300 |
| 2018-07-03 | $18.00 | $18.00 | $18.00 | $18.00 | $16.43 | 0 |
| 2018-07-02 | $18.01 | $18.01 | $17.80 | $18.00 | $16.43 | 1,456 |
| 2018-06-29 | $18.40 | $18.40 | $18.40 | $18.40 | $16.79 | 0 |
| 2018-06-28 | $18.00 | $18.40 | $17.96 | $18.40 | $16.79 | 4,035 |
| 2018-06-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.43 | 38 |
| 2018-06-26 | $18.00 | $18.00 | $18.00 | $18.00 | $16.43 | 0 |
| 2018-06-25 | $18.00 | $18.00 | $17.80 | $18.00 | $16.43 | 1,150 |
| 2018-06-22 | $18.00 | $18.00 | $18.00 | $18.00 | $16.43 | 1,043 |
| 2018-06-21 | $18.05 | $18.35 | $18.05 | $18.35 | $16.75 | 513 |
| 2018-06-20 | $17.78 | $17.78 | $17.77 | $17.77 | $16.22 | 516 |
| 2018-06-19 | $17.61 | $17.61 | $17.61 | $17.61 | $16.07 | 0 |
| 2018-06-18 | $18.50 | $18.50 | $17.61 | $17.61 | $16.07 | 5,208 |
| 2018-06-15 | $18.36 | $18.36 | $18.36 | $18.36 | $16.76 | 198 |
| 2018-06-14 | $18.25 | $18.31 | $18.25 | $18.25 | $16.66 | 1,192 |
| 2018-06-13 | $18.10 | $18.10 | $18.10 | $18.10 | $16.52 | 4 |
| 2018-06-12 | $18.30 | $18.30 | $18.10 | $18.10 | $16.52 | 300 |
| 2018-06-11 | $17.90 | $18.07 | $17.86 | $17.86 | $16.30 | 3,994 |
| 2018-06-08 | $17.95 | $17.95 | $17.90 | $17.90 | $16.34 | 1,300 |
| 2018-06-07 | $17.95 | $17.95 | $17.95 | $17.95 | $16.38 | 0 |
| 2018-06-06 | $18.23 | $18.23 | $17.95 | $17.95 | $16.38 | 3,004 |
| 2018-06-05 | $17.90 | $17.90 | $17.90 | $17.90 | $16.34 | 1,510 |
| 2018-06-04 | $18.00 | $18.00 | $17.85 | $17.90 | $16.34 | 8,200 |
| 2018-06-01 | $18.50 | $18.50 | $17.83 | $17.90 | $16.34 | 28,190 |
| 2018-05-31 | $18.05 | $18.50 | $18.05 | $18.50 | $16.88 | 1,099 |
| 2018-05-30 | $18.26 | $18.50 | $18.26 | $18.50 | $16.88 | 761 |
| 2018-05-29 | $18.25 | $18.30 | $18.25 | $18.25 | $16.66 | 1,200 |
| 2018-05-25 | $18.00 | $18.25 | $18.00 | $18.25 | $16.66 | 2,920 |
| 2018-05-24 | $18.03 | $18.20 | $18.03 | $18.20 | $16.61 | 1,168 |
| 2018-05-23 | $17.80 | $17.86 | $17.80 | $17.86 | $16.30 | 2,070 |
| 2018-05-22 | $18.04 | $18.05 | $17.95 | $18.05 | $16.47 | 1,100 |
| 2018-05-21 | $17.87 | $18.05 | $17.80 | $18.00 | $16.43 | 7,852 |
| 2018-05-18 | $18.00 | $18.00 | $17.87 | $17.87 | $16.31 | 2,127 |
| 2018-05-17 | $18.00 | $18.00 | $17.90 | $17.90 | $16.34 | 6,257 |
| 2018-05-16 | $18.06 | $18.06 | $18.05 | $18.05 | $16.47 | 4,204 |
| 2018-05-15 | $18.20 | $18.25 | $18.08 | $18.08 | $16.50 | 4,600 |
| 2018-05-14 | $18.25 | $18.25 | $18.24 | $18.25 | $16.66 | 9,169 |
| 2018-05-11 | $18.35 | $18.35 | $18.35 | $18.35 | $16.75 | 560 |
| 2018-05-10 | $17.90 | $23.40 | $17.80 | $18.25 | $16.66 | 10,171 |
| 2018-05-09 | $17.40 | $17.90 | $17.40 | $17.90 | $16.34 | 3,415 |
| 2018-05-08 | $17.50 | $17.99 | $17.40 | $17.45 | $15.93 | 5,953 |
| 2018-05-07 | $17.50 | $17.50 | $17.50 | $17.50 | $15.97 | 1,420 |
| 2018-05-04 | $17.36 | $17.50 | $17.36 | $17.50 | $15.97 | 1,200 |
| 2018-05-03 | $17.02 | $17.70 | $17.02 | $17.70 | $16.15 | 6,571 |
| 2018-05-02 | $17.51 | $17.51 | $17.51 | $17.51 | $15.98 | 542 |
| 2018-05-01 | $16.75 | $17.00 | $16.75 | $17.00 | $15.51 | 5,985 |
| 2018-04-30 | $16.65 | $16.65 | $16.65 | $16.65 | $15.19 | 347 |
| 2018-04-27 | $16.75 | $16.78 | $16.75 | $16.75 | $15.29 | 6,239 |
| 2018-04-26 | $16.80 | $16.85 | $16.80 | $16.80 | $15.33 | 1,645 |
| 2018-04-25 | $16.60 | $16.90 | $16.60 | $16.78 | $15.31 | 7,160 |
| 2018-04-24 | $16.55 | $16.65 | $16.55 | $16.65 | $15.19 | 750 |
| 2018-04-23 | $16.00 | $16.65 | $16.00 | $16.65 | $15.19 | 25,304 |
| 2018-04-20 | $16.40 | $16.45 | $16.33 | $16.35 | $14.92 | 4,759 |
| 2018-04-19 | $16.45 | $16.45 | $16.45 | $16.45 | $15.01 | 0 |
| 2018-04-18 | $16.45 | $16.45 | $16.38 | $16.45 | $15.01 | 2,349 |
| 2018-04-17 | $16.45 | $16.45 | $16.30 | $16.30 | $14.88 | 670 |
| 2018-04-16 | $16.45 | $16.45 | $16.45 | $16.45 | $15.01 | 0 |
| 2018-04-13 | $16.49 | $16.49 | $16.45 | $16.45 | $15.01 | 2,500 |
| 2018-04-12 | $16.10 | $16.10 | $16.10 | $16.10 | $14.69 | 800 |
| 2018-04-11 | $16.25 | $16.25 | $16.25 | $16.25 | $14.83 | 1,270 |
| 2018-04-10 | $16.55 | $16.55 | $16.25 | $16.50 | $15.06 | 2,549 |
| 2018-04-09 | $16.60 | $16.60 | $16.55 | $16.55 | $15.10 | 3,248 |
| 2018-04-06 | $16.65 | $16.65 | $16.65 | $16.65 | $15.19 | 7,606 |
| 2018-04-05 | $16.65 | $16.65 | $16.65 | $16.65 | $15.19 | 3,686 |
| 2018-04-04 | $16.60 | $16.70 | $16.50 | $16.65 | $15.19 | 9,700 |
| 2018-04-03 | $16.80 | $16.85 | $16.73 | $16.85 | $15.38 | 2,400 |
| 2018-04-02 | $16.85 | $16.85 | $16.85 | $16.85 | $15.38 | 150 |
| 2018-03-29 | $16.90 | $16.90 | $16.80 | $16.80 | $15.33 | 2,029 |
| 2018-03-28 | $16.80 | $16.90 | $16.60 | $16.90 | $15.42 | 2,450 |
| 2018-03-27 | $16.80 | $16.80 | $16.80 | $16.80 | $15.33 | 200 |
| 2018-03-26 | $17.00 | $17.00 | $16.93 | $17.00 | $15.51 | 2,694 |
| 2018-03-23 | $16.80 | $16.80 | $16.80 | $16.80 | $15.33 | 450 |
| 2018-03-22 | $16.80 | $16.88 | $16.80 | $16.88 | $15.40 | 1,230 |
| 2018-03-21 | $16.90 | $16.90 | $16.80 | $16.90 | $15.42 | 1,008 |
| 2018-03-20 | $16.80 | $16.80 | $16.80 | $16.80 | $15.33 | 1,588 |
| 2018-03-19 | $16.90 | $16.90 | $16.90 | $16.90 | $15.42 | 0 |
| 2018-03-16 | $17.00 | $17.00 | $16.90 | $16.90 | $15.42 | 364 |
| 2018-03-15 | $17.00 | $17.00 | $17.00 | $17.00 | $15.51 | 20 |
| 2018-03-14 | $17.00 | $17.00 | $17.00 | $17.00 | $15.51 | 1,250 |
| 2018-03-13 | $16.85 | $17.00 | $16.85 | $17.00 | $15.51 | 1,749 |
| 2018-03-12 | $17.00 | $17.00 | $17.00 | $17.00 | $15.51 | 390 |
| 2018-03-09 | $17.00 | $17.00 | $16.80 | $16.80 | $15.33 | 4,179 |
| 2018-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.51 | 16,249 |
| 2018-03-07 | $17.00 | $17.00 | $16.80 | $16.80 | $15.33 | 380 |
| 2018-03-06 | $16.95 | $17.00 | $16.95 | $17.00 | $15.51 | 1,000 |
| 2018-03-05 | $17.00 | $17.00 | $16.81 | $16.81 | $15.34 | 900 |
| 2018-03-02 | $16.90 | $17.00 | $16.90 | $17.00 | $15.51 | 3,150 |
| 2018-03-01 | $17.00 | $17.00 | $16.95 | $16.95 | $15.38 | 2,450 |
| 2018-02-28 | $17.00 | $17.10 | $17.00 | $17.00 | $15.42 | 11,850 |
| 2018-02-27 | $17.10 | $17.10 | $17.10 | $17.10 | $15.51 | 1,444 |
| 2018-02-26 | $17.10 | $17.10 | $17.10 | $17.10 | $15.51 | 41,815 |
| 2018-02-23 | $17.10 | $17.15 | $17.10 | $17.10 | $15.51 | 12,410 |
| 2018-02-22 | $17.05 | $17.05 | $17.01 | $17.01 | $15.43 | 1,250 |
| 2018-02-21 | $17.00 | $17.10 | $17.00 | $17.10 | $15.51 | 726 |
| 2018-02-20 | $17.05 | $17.10 | $17.05 | $17.10 | $15.51 | 1,670 |
| 2018-02-16 | $17.05 | $17.05 | $17.05 | $17.05 | $15.47 | 120 |
| 2018-02-15 | $17.03 | $17.10 | $16.76 | $17.10 | $15.51 | 4,241 |
| 2018-02-14 | $17.00 | $17.25 | $17.00 | $17.10 | $15.51 | 4,760 |
| 2018-02-13 | $17.25 | $17.25 | $17.25 | $17.25 | $15.65 | 150 |
| 2018-02-12 | $17.25 | $17.25 | $17.25 | $17.25 | $15.65 | 250 |
| 2018-02-09 | $17.00 | $17.55 | $17.00 | $17.55 | $15.92 | 918 |
| 2018-02-08 | $17.55 | $17.55 | $17.55 | $17.55 | $15.92 | 200 |
| 2018-02-07 | $17.55 | $17.55 | $17.55 | $17.55 | $15.92 | 0 |
| 2018-02-06 | $17.55 | $17.55 | $17.55 | $17.55 | $15.92 | 250 |
| 2018-02-05 | $16.80 | $16.85 | $16.80 | $16.85 | $15.29 | 372 |
| 2018-02-02 | $16.80 | $17.55 | $16.80 | $17.55 | $15.92 | 1,900 |
| 2018-02-01 | $17.00 | $17.10 | $17.00 | $17.10 | $15.51 | 1,650 |
| 2018-01-31 | $17.05 | $17.05 | $17.05 | $17.05 | $15.47 | 0 |
| 2018-01-30 | $17.05 | $17.05 | $17.05 | $17.05 | $15.47 | 150 |
| 2018-01-29 | $17.10 | $17.10 | $17.09 | $17.09 | $15.51 | 300 |
| 2018-01-26 | $16.65 | $17.02 | $16.65 | $16.70 | $15.15 | 6,621 |
| 2018-01-25 | $17.00 | $17.00 | $17.00 | $17.00 | $15.42 | 400 |
| 2018-01-24 | $16.79 | $17.00 | $16.79 | $17.00 | $15.42 | 670 |
| 2018-01-23 | $16.45 | $16.79 | $16.44 | $16.79 | $15.23 | 1,169 |
| 2018-01-22 | $16.75 | $16.75 | $16.45 | $16.45 | $14.92 | 643 |
| 2018-01-19 | $17.00 | $17.00 | $16.70 | $17.00 | $15.42 | 1,596 |
| 2018-01-18 | $17.20 | $17.20 | $17.20 | $17.20 | $15.61 | 200 |
| 2018-01-17 | $16.69 | $16.69 | $16.69 | $16.69 | $15.14 | 200 |
| 2018-01-16 | $16.70 | $16.75 | $16.70 | $16.75 | $15.20 | 932 |
| 2018-01-12 | $16.66 | $16.66 | $16.66 | $16.66 | $15.12 | 0 |
| 2018-01-11 | $16.85 | $16.85 | $16.45 | $16.66 | $15.12 | 1,978 |
| 2018-01-10 | $16.85 | $17.40 | $16.85 | $17.40 | $15.79 | 1,200 |
| 2018-01-09 | $17.40 | $17.40 | $16.90 | $16.90 | $15.33 | 2,662 |
| 2018-01-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.42 | 2,126 |
| 2018-01-05 | $17.10 | $17.15 | $17.00 | $17.00 | $15.42 | 6,074 |
| 2018-01-04 | $17.20 | $17.40 | $17.15 | $17.15 | $15.56 | 1,837 |
| 2018-01-03 | $17.68 | $17.68 | $17.40 | $17.40 | $15.79 | 200 |
| 2018-01-02 | $17.72 | $17.72 | $17.72 | $17.72 | $16.08 | 0 |
| 2017-12-29 | $17.72 | $17.72 | $17.72 | $17.72 | $16.08 | 300 |
| 2017-12-28 | $17.25 | $17.25 | $17.25 | $17.25 | $15.65 | 410 |
| 2017-12-27 | $17.25 | $17.25 | $17.25 | $17.25 | $15.65 | 300 |
| 2017-12-26 | $17.30 | $17.35 | $17.00 | $17.25 | $15.65 | 4,000 |
| 2017-12-22 | $17.25 | $17.25 | $17.25 | $17.25 | $15.65 | 1,713 |
| 2017-12-21 | $17.25 | $17.55 | $17.25 | $17.40 | $15.79 | 5,170 |
| 2017-12-20 | $17.25 | $17.55 | $17.25 | $17.55 | $15.92 | 2,100 |
| 2017-12-19 | $17.35 | $17.35 | $17.30 | $17.30 | $15.70 | 600 |
| 2017-12-18 | $17.35 | $17.75 | $17.35 | $17.75 | $16.10 | 1,710 |
| 2017-12-15 | $17.35 | $17.35 | $17.20 | $17.20 | $15.61 | 763 |
| 2017-12-14 | $17.72 | $17.72 | $17.72 | $17.72 | $16.08 | 300 |
| 2017-12-13 | $16.70 | $17.00 | $16.70 | $17.00 | $15.42 | 3,030 |
| 2017-12-12 | $16.52 | $16.70 | $16.35 | $16.70 | $15.15 | 2,200 |
| 2017-12-11 | $17.25 | $17.25 | $16.50 | $17.25 | $15.65 | 4,017 |
| 2017-12-08 | $17.25 | $17.25 | $17.25 | $17.25 | $15.65 | 100 |
| 2017-12-07 | $17.50 | $17.50 | $17.26 | $17.26 | $15.66 | 229 |
| 2017-12-06 | $17.50 | $17.50 | $17.50 | $17.50 | $15.79 | 205 |
| 2017-12-05 | $17.74 | $17.74 | $17.74 | $17.74 | $16.00 | 304 |
| 2017-12-04 | $17.25 | $17.45 | $16.45 | $17.45 | $15.74 | 4,116 |
| 2017-12-01 | $17.00 | $17.25 | $16.50 | $17.25 | $15.56 | 3,501 |
| 2017-11-30 | $16.99 | $16.99 | $16.99 | $16.99 | $15.33 | 121 |
| 2017-11-29 | $16.99 | $16.99 | $16.99 | $16.99 | $15.33 | 20 |
| 2017-11-28 | $16.50 | $16.99 | $16.00 | $16.99 | $15.33 | 4,539 |
| 2017-11-27 | $17.00 | $17.00 | $17.00 | $17.00 | $15.33 | 0 |
| 2017-11-24 | $17.00 | $17.00 | $16.65 | $17.00 | $15.33 | 2,600 |
| 2017-11-22 | $17.00 | $17.20 | $17.00 | $17.15 | $15.47 | 2,500 |
| 2017-11-21 | $17.00 | $17.00 | $17.00 | $17.00 | $15.33 | 10,020 |
| 2017-11-20 | $17.00 | $17.00 | $17.00 | $17.00 | $15.33 | 10 |
| 2017-11-17 | $16.95 | $17.00 | $16.95 | $17.00 | $15.33 | 1,200 |
| 2017-11-16 | $16.95 | $17.00 | $16.95 | $17.00 | $15.33 | 2,170 |
| 2017-11-15 | $17.00 | $17.00 | $16.95 | $17.00 | $15.33 | 6,500 |
| 2017-11-14 | $16.24 | $17.00 | $16.24 | $17.00 | $15.33 | 11,902 |
| 2017-11-13 | $16.24 | $16.24 | $16.24 | $16.24 | $14.65 | 171 |
| 2017-11-10 | $15.85 | $15.85 | $15.85 | $15.85 | $14.30 | 0 |
| 2017-11-09 | $15.60 | $15.85 | $15.60 | $15.85 | $14.30 | 5,017 |
| 2017-11-08 | $15.70 | $15.70 | $15.60 | $15.60 | $14.07 | 760 |
| 2017-11-07 | $15.65 | $15.65 | $15.60 | $15.60 | $14.07 | 1,000 |
| 2017-11-06 | $15.89 | $15.89 | $15.60 | $15.60 | $14.07 | 4,747 |
| 2017-11-03 | $15.90 | $15.90 | $15.60 | $15.90 | $14.34 | 8,200 |
| 2017-11-02 | $15.55 | $15.60 | $15.55 | $15.60 | $14.07 | 7,810 |
| 2017-11-01 | $15.50 | $15.50 | $15.45 | $15.45 | $13.94 | 533 |
| 2017-10-31 | $15.25 | $15.51 | $15.25 | $15.50 | $13.98 | 4,036 |
| 2017-10-30 | $15.40 | $15.40 | $15.25 | $15.25 | $13.76 | 17,483 |
| 2017-10-27 | $15.10 | $15.50 | $15.00 | $15.40 | $13.89 | 64,188 |
| 2017-10-26 | $14.50 | $15.00 | $14.30 | $15.00 | $13.53 | 58,777 |
| 2017-10-25 | $14.25 | $14.25 | $14.13 | $14.24 | $12.85 | 6,069 |
| 2017-10-24 | $14.25 | $14.25 | $14.25 | $14.25 | $12.85 | 4,839 |
| 2017-10-23 | $13.70 | $14.24 | $13.50 | $14.24 | $12.85 | 5,912 |
| 2017-10-20 | $13.70 | $13.70 | $13.70 | $13.70 | $12.36 | 720 |
| 2017-10-19 | $13.65 | $13.99 | $13.65 | $13.65 | $12.31 | 2,368 |
| 2017-10-18 | $14.00 | $14.00 | $13.78 | $13.78 | $12.43 | 300 |
| 2017-10-17 | $14.03 | $14.05 | $14.00 | $14.00 | $12.63 | 2,137 |
| 2017-10-16 | $14.03 | $14.24 | $14.03 | $14.03 | $12.66 | 800 |
| 2017-10-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.63 | 0 |
| 2017-10-12 | $14.00 | $14.00 | $14.00 | $14.00 | $12.63 | 0 |
| 2017-10-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.63 | 7,199 |
| 2017-10-10 | $14.00 | $14.05 | $13.99 | $14.00 | $12.63 | 9,828 |
| 2017-10-09 | $14.00 | $14.01 | $13.35 | $14.00 | $12.63 | 35,375 |
| 2017-10-06 | $14.05 | $14.05 | $14.05 | $14.05 | $12.67 | 700 |
| 2017-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $12.63 | 0 |
| 2017-10-04 | $14.00 | $14.00 | $14.00 | $14.00 | $12.63 | 43 |
| 2017-10-03 | $14.24 | $14.24 | $14.00 | $14.00 | $12.63 | 1,129 |
| 2017-10-02 | $14.00 | $14.07 | $14.00 | $14.00 | $12.63 | 4,879 |
| 2017-09-29 | $13.75 | $13.75 | $13.75 | $13.75 | $12.40 | 200 |
| 2017-09-28 | $13.80 | $13.80 | $13.80 | $13.80 | $12.45 | 1 |
| 2017-09-27 | $13.80 | $13.80 | $13.80 | $13.80 | $12.45 | 400 |
| 2017-09-26 | $13.80 | $13.80 | $13.80 | $13.80 | $12.45 | 475 |
| 2017-09-25 | $13.75 | $13.75 | $13.55 | $13.55 | $12.22 | 7,500 |
| 2017-09-22 | $13.80 | $13.80 | $13.80 | $13.80 | $12.45 | 0 |
| 2017-09-21 | $13.80 | $13.80 | $13.80 | $13.80 | $12.45 | 0 |
| 2017-09-20 | $13.80 | $13.80 | $13.80 | $13.80 | $12.45 | 2,145 |
| 2017-09-19 | $13.80 | $13.80 | $13.80 | $13.80 | $12.45 | 1,179 |
| 2017-09-18 | $13.80 | $13.80 | $13.80 | $13.80 | $12.45 | 9 |
| 2017-09-15 | $14.00 | $14.00 | $13.80 | $13.80 | $12.45 | 14,450 |
| 2017-09-14 | $13.56 | $13.56 | $13.56 | $13.56 | $12.23 | 0 |
| 2017-09-13 | $13.56 | $13.56 | $13.56 | $13.56 | $12.23 | 500 |
| 2017-09-12 | $13.55 | $14.00 | $13.55 | $14.00 | $12.63 | 3,580 |
| 2017-09-11 | $13.80 | $14.00 | $13.50 | $14.00 | $12.63 | 6,550 |
| 2017-09-08 | $13.45 | $13.45 | $13.45 | $13.45 | $12.13 | 0 |
| 2017-09-07 | $13.45 | $13.45 | $13.45 | $13.45 | $12.04 | 0 |
| 2017-09-06 | $13.90 | $13.90 | $13.45 | $13.45 | $12.04 | 1,851 |
| 2017-09-05 | $13.75 | $13.75 | $13.75 | $13.75 | $12.31 | 0 |
| 2017-09-01 | $13.75 | $13.75 | $13.75 | $13.75 | $12.31 | 8,000 |
| 2017-08-31 | $13.45 | $13.45 | $13.45 | $13.45 | $12.04 | 50 |
| 2017-08-30 | $13.45 | $13.45 | $13.45 | $13.45 | $12.04 | 0 |
| 2017-08-29 | $13.45 | $13.45 | $13.45 | $13.45 | $12.04 | 400 |
| 2017-08-28 | $13.80 | $13.80 | $13.80 | $13.80 | $12.36 | 0 |
| 2017-08-25 | $13.80 | $13.80 | $13.45 | $13.80 | $12.36 | 8,060 |
| 2017-08-24 | $13.65 | $13.70 | $13.65 | $13.70 | $12.27 | 2,650 |
| 2017-08-23 | $13.65 | $13.65 | $13.11 | $13.50 | $12.09 | 2,250 |
| 2017-08-22 | $13.75 | $14.00 | $13.65 | $13.65 | $12.22 | 2,962 |
| 2017-08-21 | $13.45 | $13.45 | $13.45 | $13.45 | $12.04 | 100 |
| 2017-08-18 | $13.40 | $13.55 | $13.40 | $13.55 | $12.13 | 3,894 |
| 2017-08-17 | $13.40 | $13.40 | $13.40 | $13.40 | $12.00 | 300 |
| 2017-08-16 | $13.50 | $13.50 | $13.50 | $13.50 | $12.09 | 0 |
| 2017-08-15 | $13.45 | $13.65 | $13.45 | $13.50 | $12.09 | 1,500 |
| 2017-08-14 | $13.50 | $13.75 | $13.50 | $13.53 | $12.11 | 6,000 |
| 2017-08-11 | $13.30 | $13.35 | $13.11 | $13.11 | $11.74 | 4,700 |
| 2017-08-10 | $13.35 | $13.35 | $13.20 | $13.30 | $11.91 | 30,782 |
| 2017-08-09 | $13.35 | $13.35 | $13.35 | $13.35 | $11.95 | 650 |
| 2017-08-08 | $13.13 | $13.40 | $13.13 | $13.35 | $11.95 | 26,705 |
| 2017-08-07 | $13.17 | $13.28 | $13.13 | $13.20 | $11.82 | 11,100 |
| 2017-08-04 | $13.35 | $13.35 | $13.35 | $13.35 | $11.95 | 8,194 |
| 2017-08-03 | $13.35 | $13.35 | $13.11 | $13.11 | $11.74 | 11,023 |
| 2017-08-02 | $13.35 | $13.35 | $13.35 | $13.35 | $11.95 | 100 |
| 2017-08-01 | $13.40 | $13.40 | $13.40 | $13.40 | $12.00 | 1,594 |
| 2017-07-31 | $13.09 | $13.30 | $13.09 | $13.30 | $11.91 | 1,050 |
| 2017-07-28 | $13.05 | $13.10 | $13.05 | $13.10 | $11.73 | 1,550 |
| 2017-07-27 | $13.10 | $13.10 | $13.03 | $13.03 | $11.67 | 1,428 |
| 2017-07-26 | $13.00 | $13.15 | $13.00 | $13.10 | $11.73 | 13,650 |
| 2017-07-25 | $12.95 | $13.00 | $12.60 | $13.00 | $11.64 | 11,200 |
| 2017-07-24 | $13.00 | $13.00 | $12.90 | $12.95 | $11.60 | 2,876 |
| 2017-07-21 | $12.30 | $12.90 | $12.30 | $12.90 | $11.55 | 702 |
| 2017-07-20 | $12.30 | $12.95 | $12.30 | $12.80 | $11.46 | 3,900 |
| 2017-07-19 | $12.70 | $12.70 | $12.70 | $12.70 | $11.37 | 638 |
| 2017-07-18 | $12.50 | $12.50 | $12.50 | $12.50 | $11.19 | 3,260 |
| 2017-07-17 | $12.30 | $12.55 | $12.20 | $12.35 | $11.06 | 10,100 |
| 2017-07-14 | $12.00 | $12.30 | $12.00 | $12.30 | $11.01 | 2,300 |
| 2017-07-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.74 | 0 |
| 2017-07-12 | $12.00 | $12.00 | $12.00 | $12.00 | $10.74 | 410 |
| 2017-07-11 | $11.90 | $11.90 | $11.71 | $11.71 | $10.49 | 500 |
| 2017-07-10 | $12.00 | $12.00 | $12.00 | $12.00 | $10.74 | 950 |
| 2017-07-07 | $11.94 | $11.94 | $11.94 | $11.94 | $10.69 | 50 |
| 2017-07-06 | $11.94 | $11.94 | $11.94 | $11.94 | $10.69 | 0 |
| 2017-07-05 | $11.94 | $11.94 | $11.94 | $11.94 | $10.69 | 0 |
| 2017-07-03 | $11.94 | $11.94 | $11.94 | $11.94 | $10.69 | 175 |
| 2017-06-30 | $11.90 | $11.90 | $11.90 | $11.90 | $10.66 | 50 |
| 2017-06-29 | $11.90 | $11.90 | $11.90 | $11.90 | $10.66 | 0 |
| 2017-06-28 | $11.90 | $11.90 | $11.90 | $11.90 | $10.66 | 500 |
| 2017-06-27 | $12.00 | $12.00 | $12.00 | $12.00 | $10.74 | 75 |
| 2017-06-26 | $12.15 | $12.15 | $12.00 | $12.00 | $10.74 | 1,000 |
| 2017-06-23 | $12.03 | $12.03 | $12.03 | $12.03 | $10.77 | 0 |
| 2017-06-22 | $12.03 | $12.03 | $12.03 | $12.03 | $10.77 | 0 |
| 2017-06-21 | $12.03 | $12.03 | $12.03 | $12.03 | $10.77 | 0 |
| 2017-06-20 | $12.03 | $12.03 | $12.03 | $12.03 | $10.77 | 179 |
| 2017-06-19 | $12.00 | $12.00 | $12.00 | $12.00 | $10.74 | 0 |
| 2017-06-16 | $12.00 | $12.00 | $12.00 | $12.00 | $10.74 | 20 |
| 2017-06-15 | $12.00 | $12.00 | $12.00 | $12.00 | $10.74 | 10 |
| 2017-06-14 | $12.00 | $12.00 | $12.00 | $12.00 | $10.74 | 1,000 |
| 2017-06-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.74 | 380 |
| 2017-06-12 | $12.25 | $12.25 | $12.25 | $12.25 | $10.97 | 2,240 |
| 2017-06-09 | $12.25 | $12.25 | $11.70 | $12.25 | $10.97 | 1,334 |
| 2017-06-08 | $11.65 | $11.65 | $11.65 | $11.65 | $10.43 | 870 |
| 2017-06-07 | $12.25 | $12.25 | $12.25 | $12.25 | $10.97 | 0 |
| 2017-06-06 | $12.25 | $12.25 | $12.25 | $12.25 | $10.97 | 27 |
| 2017-06-05 | $12.25 | $12.25 | $12.25 | $12.25 | $10.97 | 0 |
| 2017-06-02 | $12.25 | $12.25 | $12.05 | $12.25 | $10.97 | 1,983 |
| 2017-06-01 | $12.00 | $12.00 | $12.00 | $12.00 | $10.74 | 500 |
| 2017-05-31 | $11.93 | $12.25 | $11.93 | $12.05 | $10.70 | 3,419 |
| 2017-05-30 | $11.60 | $11.60 | $11.60 | $11.60 | $10.30 | 875 |
| 2017-05-26 | $11.15 | $12.03 | $11.15 | $12.03 | $10.68 | 3,853 |
| 2017-05-25 | $11.70 | $11.70 | $11.15 | $11.15 | $9.90 | 2,600 |
| 2017-05-24 | $11.15 | $11.15 | $11.15 | $11.15 | $9.90 | 1,365 |
| 2017-05-23 | $11.68 | $11.68 | $11.68 | $11.68 | $10.37 | 0 |
| 2017-05-22 | $11.68 | $11.68 | $11.68 | $11.68 | $10.37 | 0 |
| 2017-05-19 | $11.45 | $11.68 | $11.45 | $11.68 | $10.37 | 681 |
| 2017-05-18 | $11.55 | $11.55 | $11.55 | $11.55 | $10.26 | 600 |
| 2017-05-17 | $12.00 | $12.00 | $12.00 | $12.00 | $10.66 | 0 |
| 2017-05-16 | $11.75 | $12.00 | $11.75 | $12.00 | $10.66 | 2,210 |
| 2017-05-15 | $11.00 | $11.50 | $11.00 | $11.50 | $10.21 | 775 |
| 2017-05-12 | $10.75 | $11.38 | $10.75 | $11.00 | $9.77 | 3,737 |
| 2017-05-11 | $10.80 | $11.00 | $10.45 | $10.45 | $9.28 | 600 |
| 2017-05-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.77 | 0 |
| 2017-05-09 | $11.00 | $11.00 | $11.00 | $11.00 | $9.77 | 4,770 |
| 2017-05-08 | $10.25 | $10.25 | $10.25 | $10.25 | $9.10 | 0 |
| 2017-05-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.10 | 720 |
| 2017-05-04 | $10.56 | $10.56 | $10.56 | $10.56 | $9.38 | 100 |
| 2017-05-03 | $10.20 | $10.20 | $10.20 | $10.20 | $9.06 | 0 |
| 2017-05-02 | $10.20 | $10.20 | $10.20 | $10.20 | $9.06 | 1,408 |
| 2017-05-01 | $10.20 | $10.20 | $10.20 | $10.20 | $9.06 | 0 |
| 2017-04-28 | $10.20 | $10.20 | $10.20 | $10.20 | $9.06 | 0 |
| 2017-04-27 | $10.20 | $10.20 | $10.20 | $10.20 | $9.06 | 1,600 |
| 2017-04-26 | $10.10 | $10.10 | $10.10 | $10.10 | $8.97 | 200 |
| 2017-04-25 | $10.05 | $10.65 | $10.05 | $10.27 | $9.12 | 6,340 |
| 2017-04-24 | $10.05 | $10.10 | $10.04 | $10.10 | $8.97 | 4,634 |
| 2017-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.88 | 0 |
| 2017-04-20 | $10.00 | $10.00 | $10.00 | $10.00 | $8.88 | 100 |
| 2017-04-19 | $10.00 | $10.00 | $10.00 | $10.00 | $8.88 | 2,600 |
| 2017-04-18 | $9.95 | $10.00 | $9.95 | $10.00 | $8.88 | 2,200 |
| 2017-04-17 | $9.80 | $9.90 | $9.62 | $9.80 | $8.70 | 5,410 |
| 2017-04-13 | $9.74 | $9.80 | $9.74 | $9.80 | $8.70 | 250 |
| 2017-04-12 | $9.60 | $9.80 | $9.50 | $9.50 | $8.44 | 8,714 |
| 2017-04-11 | $9.60 | $9.60 | $9.60 | $9.60 | $8.52 | 0 |
| 2017-04-10 | $9.60 | $9.60 | $9.60 | $9.60 | $8.52 | 0 |
| 2017-04-07 | $9.60 | $9.60 | $9.60 | $9.60 | $8.52 | 4,500 |
| 2017-04-06 | $9.45 | $9.45 | $9.45 | $9.45 | $8.39 | 0 |
| 2017-04-05 | $9.45 | $9.45 | $9.45 | $9.45 | $8.39 | 300 |
| 2017-04-04 | $9.40 | $9.50 | $9.38 | $9.50 | $8.44 | 688 |
| 2017-04-03 | $9.34 | $9.34 | $9.34 | $9.34 | $8.29 | 100 |
| 2017-03-31 | $9.34 | $9.34 | $9.34 | $9.34 | $8.29 | 185 |
| 2017-03-30 | $9.30 | $9.30 | $9.30 | $9.30 | $8.26 | 0 |
| 2017-03-29 | $9.30 | $9.30 | $9.30 | $9.30 | $8.26 | 0 |
| 2017-03-28 | $9.30 | $9.30 | $9.30 | $9.30 | $8.26 | 5,000 |
| 2017-03-27 | $9.29 | $9.29 | $9.29 | $9.29 | $8.25 | 100 |
| 2017-03-24 | $9.25 | $9.30 | $9.25 | $9.30 | $8.26 | 1,725 |
| 2017-03-23 | $9.35 | $9.35 | $9.25 | $9.25 | $8.21 | 6,605 |
| 2017-03-22 | $9.35 | $9.35 | $9.30 | $9.35 | $8.30 | 2,355 |
| 2017-03-21 | $9.25 | $9.35 | $9.25 | $9.35 | $8.30 | 1,275 |
| 2017-03-20 | $9.15 | $9.15 | $9.15 | $9.15 | $8.13 | 0 |
| 2017-03-17 | $9.15 | $9.15 | $9.15 | $9.15 | $8.13 | 0 |
| 2017-03-16 | $9.30 | $9.30 | $9.15 | $9.15 | $8.13 | 524 |
| 2017-03-15 | $9.18 | $9.25 | $9.18 | $9.25 | $8.21 | 1,313 |
| 2017-03-14 | $9.10 | $9.10 | $9.10 | $9.10 | $8.08 | 1,000 |
| 2017-03-13 | $9.13 | $9.15 | $9.13 | $9.15 | $8.13 | 1,100 |
| 2017-03-10 | $9.15 | $9.15 | $9.15 | $9.15 | $8.13 | 0 |
| 2017-03-09 | $9.15 | $9.15 | $9.15 | $9.15 | $8.13 | 0 |
| 2017-03-08 | $9.15 | $9.15 | $9.15 | $9.15 | $8.13 | 0 |
| 2017-03-07 | $9.15 | $9.15 | $9.15 | $9.15 | $8.13 | 562 |
| 2017-03-06 | $9.15 | $9.15 | $9.15 | $9.15 | $8.13 | 0 |
| 2017-03-03 | $9.15 | $9.15 | $9.15 | $9.15 | $8.13 | 1,942 |
| 2017-03-02 | $9.25 | $9.25 | $9.20 | $9.20 | $8.17 | 4,070 |
| 2017-03-01 | $9.30 | $9.30 | $9.30 | $9.30 | $8.17 | 0 |
| 2017-02-28 | $9.30 | $9.30 | $9.30 | $9.30 | $8.17 | 0 |
| 2017-02-27 | $9.30 | $9.30 | $9.30 | $9.30 | $8.17 | 200 |
| 2017-02-24 | $9.30 | $9.30 | $9.30 | $9.30 | $8.17 | 0 |
| 2017-02-23 | $9.30 | $9.30 | $9.30 | $9.30 | $8.17 | 100 |
| 2017-02-22 | $9.35 | $9.35 | $9.35 | $9.35 | $8.22 | 200 |
| 2017-02-21 | $9.30 | $9.30 | $9.30 | $9.30 | $8.17 | 0 |
| 2017-02-17 | $9.39 | $9.39 | $9.20 | $9.30 | $8.17 | 8,320 |
| 2017-02-16 | $9.42 | $9.45 | $9.40 | $9.45 | $8.31 | 950 |
| 2017-02-15 | $9.30 | $9.40 | $9.30 | $9.40 | $8.26 | 4,210 |
| 2017-02-14 | $9.40 | $9.40 | $9.40 | $9.40 | $8.26 | 0 |
| 2017-02-13 | $9.30 | $9.40 | $9.30 | $9.40 | $8.26 | 3,050 |
| 2017-02-10 | $9.30 | $9.30 | $9.30 | $9.30 | $8.17 | 5 |
| 2017-02-09 | $9.13 | $9.30 | $8.90 | $9.30 | $8.17 | 650 |
| 2017-02-08 | $9.35 | $9.60 | $9.10 | $9.60 | $8.44 | 700 |
| 2017-02-07 | $9.50 | $9.50 | $7.60 | $8.90 | $7.82 | 10,255 |
| 2017-02-06 | $9.50 | $9.54 | $9.50 | $9.54 | $8.38 | 3,073 |
| 2017-02-03 | $9.50 | $9.50 | $9.50 | $9.50 | $8.35 | 500 |
| 2017-02-02 | $9.55 | $9.55 | $9.55 | $9.55 | $8.39 | 0 |
| 2017-02-01 | $9.55 | $9.55 | $9.55 | $9.55 | $8.39 | 500 |
| 2017-01-31 | $9.50 | $9.85 | $9.50 | $9.55 | $8.39 | 3,893 |
| 2017-01-30 | $9.55 | $9.60 | $9.50 | $9.60 | $8.44 | 2,633 |
| 2017-01-27 | $9.80 | $9.80 | $9.80 | $9.80 | $8.61 | 0 |
| 2017-01-26 | $9.76 | $9.80 | $9.76 | $9.80 | $8.61 | 200 |
| 2017-01-25 | $9.75 | $9.75 | $9.75 | $9.75 | $8.57 | 2,000 |
| 2017-01-24 | $9.60 | $9.60 | $9.60 | $9.60 | $8.44 | 0 |
| 2017-01-23 | $9.70 | $9.70 | $9.60 | $9.60 | $8.44 | 600 |
| 2017-01-20 | $9.55 | $9.70 | $9.55 | $9.70 | $8.53 | 1,680 |
| 2017-01-19 | $9.65 | $9.65 | $9.65 | $9.65 | $8.48 | 300 |
| 2017-01-18 | $9.60 | $9.60 | $9.60 | $9.60 | $8.44 | 0 |
| 2017-01-17 | $9.60 | $9.60 | $9.60 | $9.60 | $8.44 | 0 |
| 2017-01-13 | $9.60 | $9.60 | $9.60 | $9.60 | $8.44 | 100 |
| 2017-01-12 | $9.60 | $9.60 | $9.60 | $9.60 | $8.44 | 300 |
| 2017-01-11 | $9.63 | $9.63 | $9.55 | $9.55 | $8.39 | 1,230 |
| 2017-01-10 | $9.65 | $9.65 | $9.65 | $9.65 | $8.48 | 203 |
| 2017-01-09 | $9.59 | $9.59 | $9.55 | $9.55 | $8.39 | 600 |
| 2017-01-06 | $9.59 | $9.90 | $9.55 | $9.90 | $8.70 | 3,550 |
| 2017-01-05 | $9.70 | $9.70 | $9.70 | $9.70 | $8.53 | 0 |
| 2017-01-04 | $9.70 | $9.70 | $9.70 | $9.70 | $8.53 | 0 |
| 2017-01-03 | $9.59 | $9.70 | $9.55 | $9.70 | $8.53 | 5,323 |
| 2016-12-30 | $9.69 | $9.69 | $9.69 | $9.69 | $8.51 | 0 |
| 2016-12-29 | $9.60 | $9.69 | $9.60 | $9.69 | $8.51 | 3,150 |
| 2016-12-28 | $9.60 | $9.60 | $9.60 | $9.60 | $8.44 | 0 |
| 2016-12-27 | $9.60 | $9.75 | $9.60 | $9.60 | $8.44 | 877 |
| 2016-12-23 | $9.40 | $12.00 | $9.40 | $9.50 | $8.35 | 1,630 |
| 2016-12-22 | $9.30 | $9.50 | $9.30 | $9.50 | $8.35 | 1,010 |
| 2016-12-21 | $8.20 | $8.90 | $8.20 | $8.25 | $7.25 | 2,085 |
| 2016-12-20 | $8.20 | $8.20 | $8.20 | $8.20 | $7.21 | 0 |
| 2016-12-19 | $8.40 | $8.40 | $8.20 | $8.20 | $7.21 | 1,025 |
| 2016-12-16 | $8.33 | $8.35 | $8.30 | $8.35 | $7.34 | 1,402 |
| 2016-12-15 | $8.20 | $8.35 | $8.20 | $8.20 | $7.21 | 1,865 |
| 2016-12-14 | $8.27 | $8.27 | $8.27 | $8.27 | $7.26 | 0 |
| 2016-12-13 | $8.27 | $8.27 | $8.27 | $8.27 | $7.26 | 0 |
| 2016-12-12 | $8.08 | $8.27 | $8.08 | $8.27 | $7.26 | 250 |
| 2016-12-09 | $8.31 | $8.31 | $8.31 | $8.31 | $7.31 | 0 |
| 2016-12-08 | $8.31 | $8.31 | $8.31 | $8.31 | $7.31 | 125 |
| 2016-12-07 | $7.91 | $7.91 | $7.91 | $7.91 | $6.95 | 120 |
| 2016-12-06 | $8.24 | $8.24 | $8.00 | $8.00 | $6.95 | 1,600 |
| 2016-12-05 | $7.95 | $8.00 | $7.95 | $7.99 | $6.94 | 3,522 |
| 2016-12-02 | $7.97 | $7.97 | $7.97 | $7.97 | $6.93 | 0 |
| 2016-12-01 | $7.97 | $7.97 | $7.97 | $7.97 | $6.93 | 100 |
| 2016-11-30 | $8.00 | $8.00 | $7.75 | $7.75 | $6.73 | 339 |
| 2016-11-29 | $8.00 | $8.00 | $8.00 | $8.00 | $6.95 | 2,986 |
| 2016-11-28 | $7.54 | $7.54 | $7.54 | $7.54 | $6.55 | 0 |
| 2016-11-25 | $7.54 | $7.54 | $7.54 | $7.54 | $6.55 | 0 |
| 2016-11-23 | $7.54 | $7.54 | $7.54 | $7.54 | $6.55 | 200 |
| 2016-11-22 | $7.54 | $7.54 | $7.50 | $7.50 | $6.52 | 2,000 |
| 2016-11-21 | $7.45 | $7.50 | $7.45 | $7.50 | $6.52 | 1,000 |
| 2016-11-18 | $7.32 | $7.32 | $7.32 | $7.32 | $6.36 | 0 |
| 2016-11-17 | $7.32 | $7.32 | $7.32 | $7.32 | $6.36 | 60 |
| 2016-11-16 | $7.32 | $7.32 | $7.32 | $7.32 | $6.36 | 0 |
| 2016-11-15 | $7.32 | $7.32 | $7.32 | $7.32 | $6.36 | 125 |
| 2016-11-14 | $7.30 | $7.40 | $7.30 | $7.40 | $6.43 | 2,007 |
| 2016-11-11 | $7.38 | $7.38 | $7.38 | $7.38 | $6.41 | 0 |
| 2016-11-10 | $7.38 | $7.38 | $7.38 | $7.38 | $6.41 | 0 |
| 2016-11-09 | $7.38 | $7.38 | $7.38 | $7.38 | $6.41 | 0 |
| 2016-11-08 | $7.31 | $7.38 | $7.30 | $7.38 | $6.41 | 4,240 |
| 2016-11-07 | $7.28 | $7.40 | $7.28 | $7.40 | $6.43 | 3,100 |
| 2016-11-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.34 | 360 |
| 2016-11-03 | $7.30 | $7.30 | $7.30 | $7.30 | $6.34 | 150 |
| 2016-11-02 | $7.29 | $7.30 | $7.29 | $7.30 | $6.34 | 2,116 |
| 2016-11-01 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 0 |
| 2016-10-31 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 0 |
| 2016-10-28 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 0 |
| 2016-10-27 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 0 |
| 2016-10-26 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 0 |
| 2016-10-25 | $7.32 | $7.32 | $7.28 | $7.28 | $6.33 | 300 |
| 2016-10-24 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 270 |
| 2016-10-21 | $7.32 | $7.32 | $7.28 | $7.28 | $6.33 | 263 |
| 2016-10-20 | $7.32 | $7.32 | $7.28 | $7.28 | $6.33 | 420 |
| 2016-10-19 | $7.32 | $7.32 | $7.32 | $7.32 | $6.36 | 0 |
| 2016-10-18 | $7.32 | $7.32 | $7.32 | $7.32 | $6.36 | 0 |
| 2016-10-17 | $7.32 | $7.32 | $7.32 | $7.32 | $6.36 | 0 |
| 2016-10-14 | $7.32 | $7.32 | $7.32 | $7.32 | $6.36 | 100 |
| 2016-10-13 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 0 |
| 2016-10-12 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 0 |
| 2016-10-11 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 0 |
| 2016-10-10 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 287 |
| 2016-10-07 | $7.32 | $7.32 | $7.32 | $7.32 | $6.36 | 100 |
| 2016-10-06 | $7.32 | $7.65 | $7.28 | $7.28 | $6.33 | 10,139 |
| 2016-10-05 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 0 |
| 2016-10-04 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 216 |
| 2016-10-03 | $7.45 | $7.45 | $7.45 | $7.45 | $6.47 | 0 |
| 2016-09-30 | $7.45 | $7.45 | $7.45 | $7.45 | $6.47 | 125 |
| 2016-09-29 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 0 |
| 2016-09-28 | $7.30 | $7.30 | $7.28 | $7.28 | $6.33 | 200 |
| 2016-09-27 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 300 |
| 2016-09-26 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 0 |
| 2016-09-23 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 0 |
| 2016-09-22 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 0 |
| 2016-09-21 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 0 |
| 2016-09-20 | $7.28 | $7.28 | $7.28 | $7.28 | $6.33 | 916 |
| 2016-09-19 | $7.25 | $7.25 | $7.25 | $7.25 | $6.30 | 28 |
| 2016-09-16 | $7.30 | $7.30 | $7.25 | $7.25 | $6.30 | 13,083 |
| 2016-09-15 | $7.41 | $7.41 | $7.41 | $7.41 | $6.44 | 0 |
| 2016-09-14 | $7.41 | $7.45 | $7.41 | $7.41 | $6.44 | 1,032 |
| 2016-09-13 | $7.41 | $7.41 | $7.41 | $7.41 | $6.44 | 0 |
| 2016-09-12 | $7.41 | $7.41 | $7.41 | $7.41 | $6.44 | 300 |
| 2016-09-09 | $7.44 | $7.44 | $7.41 | $7.41 | $6.44 | 338 |
| 2016-09-08 | $7.41 | $7.41 | $7.41 | $7.41 | $6.44 | 1,200 |
| 2016-09-07 | $7.25 | $7.55 | $7.25 | $7.40 | $6.43 | 2,195 |
| 2016-09-06 | $7.70 | $7.70 | $7.38 | $7.39 | $6.34 | 1,330 |
| 2016-09-02 | $8.00 | $8.00 | $8.00 | $8.00 | $6.87 | 0 |
| 2016-09-01 | $7.38 | $8.00 | $7.38 | $8.00 | $6.87 | 735 |
| 2016-08-31 | $7.25 | $7.25 | $7.25 | $7.25 | $6.22 | 4,675 |
| 2016-08-30 | $7.30 | $7.30 | $7.30 | $7.30 | $6.27 | 100 |
| 2016-08-29 | $7.40 | $7.40 | $7.25 | $7.30 | $6.27 | 3,109 |
| 2016-08-26 | $7.40 | $7.40 | $7.40 | $7.40 | $6.35 | 0 |
| 2016-08-25 | $7.40 | $7.40 | $7.40 | $7.40 | $6.35 | 0 |
| 2016-08-24 | $7.55 | $7.55 | $7.40 | $7.40 | $6.35 | 1,000 |
| 2016-08-23 | $7.65 | $7.65 | $7.65 | $7.65 | $6.57 | 0 |
| 2016-08-22 | $7.58 | $7.65 | $7.44 | $7.65 | $6.57 | 2,100 |
| 2016-08-19 | $7.65 | $7.65 | $7.60 | $7.60 | $6.53 | 1,300 |
| 2016-08-18 | $7.38 | $7.38 | $7.38 | $7.38 | $6.34 | 0 |
| 2016-08-17 | $7.38 | $7.38 | $7.38 | $7.38 | $6.34 | 0 |
| 2016-08-16 | $7.38 | $7.38 | $7.38 | $7.38 | $6.34 | 757 |
| 2016-08-15 | $7.36 | $7.36 | $7.36 | $7.36 | $6.32 | 0 |
| 2016-08-12 | $7.36 | $7.36 | $7.36 | $7.36 | $6.32 | 0 |
| 2016-08-11 | $7.36 | $7.36 | $7.36 | $7.36 | $6.32 | 0 |
| 2016-08-10 | $7.36 | $7.36 | $7.36 | $7.36 | $6.32 | 0 |
| 2016-08-09 | $7.36 | $7.36 | $7.36 | $7.36 | $6.32 | 750 |
| 2016-08-08 | $7.36 | $7.36 | $7.36 | $7.36 | $6.32 | 0 |
| 2016-08-05 | $7.38 | $7.38 | $7.36 | $7.36 | $6.32 | 350 |
| 2016-08-04 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 0 |
| 2016-08-03 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 0 |
| 2016-08-02 | $7.53 | $7.70 | $7.40 | $7.50 | $6.44 | 3,351 |
| 2016-08-01 | $7.40 | $7.40 | $7.40 | $7.40 | $6.35 | 0 |
| 2016-07-29 | $7.40 | $7.40 | $7.40 | $7.40 | $6.35 | 0 |
| 2016-07-28 | $7.40 | $7.40 | $7.40 | $7.40 | $6.35 | 163 |
| 2016-07-27 | $7.50 | $7.50 | $7.40 | $7.40 | $6.35 | 250 |
| 2016-07-26 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 0 |
| 2016-07-25 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 1,250 |
| 2016-07-22 | $7.44 | $7.50 | $7.44 | $7.50 | $6.44 | 1,400 |
| 2016-07-21 | $7.43 | $7.50 | $7.43 | $7.50 | $6.44 | 225 |
| 2016-07-20 | $7.51 | $7.51 | $7.50 | $7.50 | $6.44 | 216 |
| 2016-07-19 | $7.60 | $7.60 | $7.60 | $7.60 | $6.53 | 0 |
| 2016-07-18 | $7.51 | $7.80 | $7.51 | $7.60 | $6.53 | 1,600 |
| 2016-07-15 | $7.50 | $7.50 | $7.30 | $7.30 | $6.27 | 350 |
| 2016-07-14 | $7.83 | $7.83 | $7.40 | $7.40 | $6.35 | 225 |
| 2016-07-13 | $7.50 | $7.50 | $7.21 | $7.21 | $6.19 | 2,963 |
| 2016-07-12 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 1,319 |
| 2016-07-11 | $7.35 | $7.35 | $7.35 | $7.35 | $6.31 | 0 |
| 2016-07-08 | $7.35 | $7.35 | $7.35 | $7.35 | $6.31 | 0 |
| 2016-07-07 | $7.35 | $7.35 | $7.35 | $7.35 | $6.31 | 0 |
| 2016-07-06 | $7.35 | $7.35 | $7.35 | $7.35 | $6.31 | 150 |
| 2016-07-05 | $7.41 | $7.41 | $7.41 | $7.41 | $6.36 | 1,370 |
| 2016-07-01 | $7.60 | $7.60 | $7.35 | $7.35 | $6.31 | 433 |
| 2016-06-30 | $7.30 | $7.30 | $7.30 | $7.30 | $6.27 | 0 |
| 2016-06-29 | $7.30 | $7.30 | $7.30 | $7.30 | $6.27 | 0 |
| 2016-06-28 | $7.30 | $7.30 | $7.17 | $7.30 | $6.27 | 3,700 |
| 2016-06-27 | $7.30 | $7.40 | $7.26 | $7.35 | $6.31 | 5,539 |
| 2016-06-24 | $7.25 | $7.25 | $7.25 | $7.25 | $6.22 | 50 |
| 2016-06-23 | $7.37 | $7.37 | $7.25 | $7.25 | $6.22 | 200 |
| 2016-06-22 | $7.17 | $7.17 | $7.17 | $7.17 | $6.16 | 118 |
| 2016-06-21 | $7.30 | $7.30 | $7.30 | $7.30 | $6.27 | 0 |
| 2016-06-20 | $7.26 | $7.30 | $7.17 | $7.30 | $6.27 | 1,555 |
| 2016-06-17 | $7.30 | $7.30 | $7.26 | $7.26 | $6.23 | 1,769 |
| 2016-06-16 | $7.30 | $7.30 | $7.30 | $7.30 | $6.27 | 0 |
| 2016-06-15 | $7.30 | $7.30 | $7.30 | $7.30 | $6.27 | 264 |
| 2016-06-14 | $7.37 | $7.37 | $7.37 | $7.37 | $6.33 | 0 |
| 2016-06-13 | $7.37 | $7.37 | $7.37 | $7.37 | $6.33 | 0 |
| 2016-06-10 | $7.37 | $7.37 | $7.37 | $7.37 | $6.33 | 0 |
| 2016-06-09 | $7.37 | $7.37 | $7.37 | $7.37 | $6.33 | 0 |
| 2016-06-08 | $7.35 | $7.78 | $7.35 | $7.37 | $6.33 | 10,166 |
| 2016-06-07 | $7.35 | $7.35 | $7.35 | $7.35 | $6.31 | 450 |
| 2016-06-06 | $7.26 | $7.26 | $7.26 | $7.26 | $6.23 | 0 |
| 2016-06-03 | $7.25 | $7.26 | $7.25 | $7.26 | $6.23 | 2,193 |
| 2016-06-02 | $7.26 | $7.26 | $7.26 | $7.26 | $6.23 | 1,100 |
| 2016-06-01 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 0 |
| 2016-05-31 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 0 |
| 2016-05-27 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 0 |
| 2016-05-26 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 0 |
| 2016-05-25 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 0 |
| 2016-05-24 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 0 |
| 2016-05-23 | $7.30 | $7.30 | $7.25 | $7.25 | $6.15 | 870 |
| 2016-05-20 | $7.35 | $7.35 | $7.35 | $7.35 | $6.23 | 0 |
| 2016-05-19 | $7.35 | $7.35 | $7.35 | $7.35 | $6.23 | 0 |
| 2016-05-18 | $7.65 | $7.65 | $7.18 | $7.35 | $6.23 | 2,500 |
| 2016-05-17 | $7.35 | $7.35 | $7.35 | $7.35 | $6.23 | 0 |
| 2016-05-16 | $7.20 | $7.35 | $7.20 | $7.35 | $6.23 | 340 |
| 2016-05-13 | $7.18 | $7.20 | $7.18 | $7.20 | $6.11 | 700 |
| 2016-05-12 | $7.17 | $7.25 | $7.16 | $7.25 | $6.15 | 1,456 |
| 2016-05-11 | $7.40 | $7.40 | $7.40 | $7.40 | $6.28 | 0 |
| 2016-05-10 | $7.40 | $7.40 | $7.40 | $7.40 | $6.28 | 0 |
| 2016-05-09 | $7.25 | $7.40 | $7.25 | $7.40 | $6.28 | 1,706 |
| 2016-05-06 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 0 |
| 2016-05-05 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 0 |
| 2016-05-04 | $7.17 | $7.33 | $7.17 | $7.25 | $6.15 | 1,800 |
| 2016-05-03 | $7.35 | $7.35 | $7.35 | $7.35 | $6.23 | 0 |
| 2016-05-02 | $7.30 | $7.35 | $7.30 | $7.35 | $6.23 | 200 |
| 2016-04-29 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 0 |
| 2016-04-28 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 300 |
| 2016-04-27 | $7.30 | $7.34 | $7.25 | $7.25 | $6.15 | 3,025 |
| 2016-04-26 | $7.40 | $7.40 | $7.40 | $7.40 | $6.28 | 3,411 |
| 2016-04-25 | $7.40 | $7.40 | $7.40 | $7.40 | $6.28 | 109 |
| 2016-04-22 | $7.20 | $7.45 | $7.20 | $7.45 | $6.32 | 1,500 |
| 2016-04-21 | $7.17 | $7.17 | $7.17 | $7.17 | $6.08 | 125 |
| 2016-04-20 | $7.20 | $7.20 | $7.20 | $7.20 | $6.11 | 0 |
| 2016-04-19 | $7.20 | $7.20 | $7.20 | $7.20 | $6.11 | 0 |
| 2016-04-18 | $7.20 | $7.20 | $7.20 | $7.20 | $6.11 | 137 |
| 2016-04-15 | $7.15 | $7.15 | $7.15 | $7.15 | $6.06 | 119 |
| 2016-04-14 | $7.15 | $7.15 | $7.15 | $7.15 | $6.06 | 0 |
| 2016-04-13 | $7.23 | $7.23 | $7.15 | $7.15 | $6.06 | 2,466 |
| 2016-04-12 | $7.23 | $7.25 | $7.23 | $7.25 | $6.15 | 500 |
| 2016-04-11 | $7.17 | $7.17 | $7.17 | $7.17 | $6.08 | 121 |
| 2016-04-08 | $7.00 | $7.00 | $7.00 | $7.00 | $5.94 | 0 |
| 2016-04-07 | $7.17 | $7.17 | $7.00 | $7.00 | $5.94 | 1,104 |
| 2016-04-06 | $7.17 | $7.17 | $7.17 | $7.17 | $6.08 | 1,825 |
| 2016-04-05 | $6.99 | $6.99 | $6.99 | $6.99 | $5.93 | 0 |
| 2016-04-04 | $7.21 | $7.21 | $6.99 | $6.99 | $5.93 | 1,000 |
| 2016-04-01 | $7.17 | $7.17 | $7.17 | $7.17 | $6.08 | 0 |
| 2016-03-31 | $7.17 | $7.17 | $7.17 | $7.17 | $6.08 | 0 |
| 2016-03-30 | $7.17 | $7.17 | $7.17 | $7.17 | $6.08 | 0 |
| 2016-03-29 | $7.17 | $7.17 | $7.17 | $7.17 | $6.08 | 141 |
| 2016-03-28 | $7.29 | $7.29 | $7.29 | $7.29 | $6.18 | 212 |
| 2016-03-24 | $7.18 | $7.18 | $7.18 | $7.18 | $6.09 | 2,563 |
| 2016-03-23 | $7.35 | $7.35 | $7.35 | $7.35 | $6.23 | 0 |
| 2016-03-22 | $7.35 | $7.35 | $7.35 | $7.35 | $6.23 | 61 |
| 2016-03-21 | $7.35 | $7.35 | $7.10 | $7.35 | $6.23 | 3,021 |
| 2016-03-18 | $7.31 | $7.31 | $7.31 | $7.31 | $6.20 | 1 |
| 2016-03-17 | $7.31 | $7.31 | $7.31 | $7.31 | $6.20 | 13 |
| 2016-03-16 | $7.40 | $7.40 | $7.08 | $7.31 | $6.20 | 2,500 |
| 2016-03-15 | $7.35 | $7.35 | $7.35 | $7.35 | $6.23 | 0 |
| 2016-03-14 | $7.35 | $7.35 | $7.35 | $7.35 | $6.23 | 1,764 |
| 2016-03-11 | $7.30 | $7.30 | $7.30 | $7.30 | $6.19 | 86 |
| 2016-03-10 | $7.30 | $7.30 | $7.30 | $7.30 | $6.19 | 840 |
| 2016-03-09 | $7.18 | $7.18 | $7.18 | $7.18 | $6.09 | 200 |
| 2016-03-08 | $7.30 | $7.30 | $7.30 | $7.30 | $6.19 | 7,000 |
| 2016-03-07 | $7.30 | $7.30 | $7.30 | $7.30 | $6.12 | 5,000 |
| 2016-03-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.12 | 4,453 |
| 2016-03-03 | $7.00 | $7.00 | $7.00 | $7.00 | $5.87 | 2,000 |
| 2016-03-02 | $7.26 | $7.26 | $7.26 | $7.26 | $6.08 | 100 |
| 2016-03-01 | $7.25 | $7.25 | $7.25 | $7.25 | $6.08 | 0 |
| 2016-02-29 | $7.28 | $7.28 | $7.25 | $7.25 | $6.08 | 1,053 |
| 2016-02-26 | $7.25 | $7.25 | $7.25 | $7.25 | $6.08 | 0 |
| 2016-02-25 | $7.25 | $7.25 | $7.25 | $7.25 | $6.08 | 194 |
| 2016-02-24 | $7.25 | $7.25 | $7.25 | $7.25 | $6.08 | 0 |
| 2016-02-23 | $7.25 | $7.25 | $7.25 | $7.25 | $6.08 | 67 |
| 2016-02-22 | $7.25 | $7.25 | $7.25 | $7.25 | $6.08 | 1,500 |
| 2016-02-19 | $7.22 | $7.22 | $7.22 | $7.22 | $6.05 | 0 |
| 2016-02-18 | $7.22 | $7.22 | $7.22 | $7.22 | $6.05 | 100 |
| 2016-02-17 | $7.10 | $7.10 | $7.10 | $7.10 | $5.95 | 0 |
| 2016-02-16 | $7.10 | $7.10 | $7.10 | $7.10 | $5.95 | 400 |
| 2016-02-12 | $7.05 | $7.10 | $7.05 | $7.10 | $5.95 | 200 |
| 2016-02-11 | $6.96 | $6.96 | $6.96 | $6.96 | $5.83 | 0 |
| 2016-02-10 | $6.96 | $6.96 | $6.96 | $6.96 | $5.83 | 0 |
| 2016-02-09 | $6.96 | $6.96 | $6.96 | $6.96 | $5.83 | 0 |
| 2016-02-08 | $6.96 | $6.96 | $6.96 | $6.96 | $5.83 | 0 |
| 2016-02-05 | $6.95 | $6.96 | $6.91 | $6.96 | $5.83 | 1,100 |
| 2016-02-04 | $6.95 | $6.95 | $6.95 | $6.95 | $5.82 | 0 |
| 2016-02-03 | $6.95 | $6.95 | $6.95 | $6.95 | $5.82 | 0 |
| 2016-02-02 | $6.95 | $6.95 | $6.95 | $6.95 | $5.82 | 0 |
| 2016-02-01 | $6.95 | $6.95 | $6.95 | $6.95 | $5.82 | 0 |
| 2016-01-29 | $6.95 | $6.95 | $6.95 | $6.95 | $5.82 | 2,000 |
| 2016-01-28 | $7.00 | $7.00 | $6.91 | $6.91 | $5.79 | 632 |
| 2016-01-27 | $7.15 | $7.15 | $7.00 | $7.00 | $5.87 | 450 |
| 2016-01-26 | $7.10 | $7.10 | $7.00 | $7.00 | $5.87 | 380 |
| 2016-01-25 | $7.25 | $7.25 | $7.25 | $7.25 | $6.08 | 68 |
| 2016-01-22 | $7.25 | $7.25 | $7.25 | $7.25 | $6.08 | 236 |
| 2016-01-21 | $7.11 | $7.11 | $7.11 | $7.11 | $5.96 | 170 |
| 2016-01-20 | $7.10 | $7.18 | $7.10 | $7.11 | $5.96 | 2,290 |
| 2016-01-19 | $7.25 | $7.25 | $7.25 | $7.25 | $6.08 | 364 |
| 2016-01-15 | $7.10 | $7.10 | $7.10 | $7.10 | $5.95 | 0 |
| 2016-01-14 | $7.10 | $7.10 | $7.10 | $7.10 | $5.95 | 0 |
| 2016-01-13 | $7.10 | $7.10 | $7.10 | $7.10 | $5.95 | 0 |
| 2016-01-12 | $7.10 | $7.10 | $7.10 | $7.10 | $5.95 | 1,152 |
| 2016-01-11 | $7.05 | $7.20 | $7.05 | $7.10 | $5.95 | 1,940 |
| 2016-01-08 | $7.01 | $7.01 | $7.01 | $7.01 | $5.87 | 0 |
| 2016-01-07 | $7.11 | $7.11 | $7.01 | $7.01 | $5.87 | 1,350 |
| 2016-01-06 | $7.11 | $7.11 | $7.01 | $7.10 | $5.95 | 900 |
| 2016-01-05 | $7.02 | $7.16 | $7.02 | $7.16 | $6.00 | 650 |
| 2016-01-04 | $7.30 | $7.30 | $7.11 | $7.13 | $5.97 | 990 |
| 2015-12-31 | $7.15 | $7.30 | $7.15 | $7.30 | $6.12 | 17,940 |
| 2015-12-30 | $7.26 | $7.26 | $7.26 | $7.26 | $6.08 | 0 |
| 2015-12-29 | $7.26 | $7.26 | $7.26 | $7.26 | $6.08 | 0 |
| 2015-12-28 | $7.26 | $7.26 | $7.26 | $7.26 | $6.08 | 227 |
| 2015-12-24 | $7.26 | $7.30 | $7.26 | $7.30 | $6.12 | 6,407 |
| 2015-12-23 | $7.29 | $7.29 | $7.29 | $7.29 | $6.11 | 0 |
| 2015-12-22 | $7.30 | $7.30 | $7.29 | $7.29 | $6.11 | 916 |
| 2015-12-21 | $7.30 | $7.30 | $7.30 | $7.30 | $6.12 | 5,000 |
| 2015-12-18 | $7.10 | $7.30 | $7.10 | $7.30 | $6.12 | 900 |
| 2015-12-17 | $7.01 | $7.30 | $7.01 | $7.30 | $6.12 | 7,691 |
| 2015-12-16 | $7.30 | $7.30 | $7.30 | $7.30 | $6.12 | 2 |
| 2015-12-15 | $7.26 | $7.30 | $7.26 | $7.30 | $6.12 | 613 |
| 2015-12-14 | $7.40 | $7.40 | $7.40 | $7.40 | $6.20 | 0 |
| 2015-12-11 | $7.40 | $7.40 | $7.40 | $7.40 | $6.20 | 0 |
| 2015-12-10 | $7.01 | $7.70 | $7.01 | $7.40 | $6.20 | 3,349 |
| 2015-12-09 | $7.40 | $7.40 | $7.40 | $7.40 | $6.20 | 100 |
| 2015-12-08 | $7.00 | $7.00 | $7.00 | $7.00 | $5.87 | 450 |
| 2015-12-07 | $7.27 | $7.27 | $7.27 | $7.27 | $6.09 | 50 |
| 2015-12-04 | $7.35 | $7.35 | $7.35 | $7.35 | $6.16 | 0 |
| 2015-12-03 | $7.35 | $7.35 | $7.35 | $7.35 | $6.16 | 0 |
| 2015-12-02 | $7.35 | $7.35 | $7.35 | $7.35 | $6.16 | 0 |
| 2015-12-01 | $7.35 | $7.35 | $7.35 | $7.35 | $6.09 | 100 |
| 2015-11-30 | $7.33 | $7.33 | $7.15 | $7.25 | $6.01 | 4,525 |
| 2015-11-27 | $7.50 | $7.50 | $7.50 | $7.50 | $6.21 | 0 |
| 2015-11-25 | $7.50 | $7.50 | $7.35 | $7.50 | $6.21 | 3,400 |
| 2015-11-24 | $7.25 | $7.50 | $7.25 | $7.50 | $6.21 | 2,140 |
| 2015-11-23 | $7.20 | $7.20 | $7.20 | $7.20 | $5.96 | 0 |
| 2015-11-20 | $7.20 | $7.20 | $7.20 | $7.20 | $5.96 | 0 |
| 2015-11-19 | $7.20 | $7.20 | $7.20 | $7.20 | $5.96 | 700 |
| 2015-11-18 | $7.20 | $7.20 | $7.20 | $7.20 | $5.96 | 300 |
| 2015-11-17 | $6.89 | $6.89 | $6.89 | $6.89 | $5.71 | 0 |
| 2015-11-16 | $6.89 | $6.89 | $6.89 | $6.89 | $5.71 | 0 |
| 2015-11-13 | $6.89 | $6.89 | $6.89 | $6.89 | $5.71 | 0 |
| 2015-11-12 | $6.89 | $6.89 | $6.89 | $6.89 | $5.71 | 0 |
| 2015-11-11 | $6.89 | $6.89 | $6.89 | $6.89 | $5.71 | 0 |
| 2015-11-10 | $6.89 | $6.89 | $6.89 | $6.89 | $5.71 | 0 |
| 2015-11-09 | $6.94 | $6.94 | $6.89 | $6.89 | $5.71 | 700 |
| 2015-11-06 | $7.50 | $7.50 | $7.50 | $7.50 | $6.21 | 755 |
| 2015-11-05 | $7.46 | $7.46 | $7.46 | $7.46 | $6.18 | 0 |
| 2015-11-04 | $7.45 | $7.48 | $7.45 | $7.46 | $6.18 | 775 |
| 2015-11-03 | $7.45 | $7.45 | $7.45 | $7.45 | $6.17 | 0 |
| 2015-11-02 | $7.45 | $7.45 | $7.45 | $7.45 | $6.17 | 0 |
| 2015-10-30 | $7.36 | $7.60 | $7.10 | $7.45 | $6.17 | 6,599 |
| 2015-10-29 | $7.36 | $7.40 | $7.36 | $7.40 | $6.13 | 3,281 |
| 2015-10-28 | $7.36 | $7.36 | $7.36 | $7.36 | $6.10 | 156 |
| 2015-10-27 | $7.40 | $7.40 | $7.40 | $7.40 | $6.13 | 0 |
| 2015-10-26 | $7.36 | $7.40 | $7.36 | $7.40 | $6.13 | 294 |
| 2015-10-23 | $7.06 | $7.50 | $7.06 | $7.46 | $6.18 | 10,953 |
| 2015-10-22 | $7.00 | $7.00 | $6.90 | $7.00 | $5.80 | 4,280 |
| 2015-10-21 | $6.90 | $6.90 | $6.90 | $6.90 | $5.72 | 0 |
| 2015-10-20 | $6.90 | $6.90 | $6.90 | $6.90 | $5.72 | 1,026 |
| 2015-10-19 | $6.90 | $6.90 | $6.90 | $6.90 | $5.72 | 0 |
| 2015-10-16 | $7.15 | $7.15 | $6.90 | $6.90 | $5.72 | 1,600 |
| 2015-10-15 | $7.00 | $7.00 | $7.00 | $7.00 | $5.80 | 0 |
| 2015-10-14 | $7.00 | $7.00 | $7.00 | $7.00 | $5.80 | 0 |
| 2015-10-13 | $7.10 | $7.10 | $6.95 | $7.00 | $5.80 | 6,012 |
| 2015-10-12 | $7.25 | $7.25 | $7.25 | $7.25 | $6.01 | 0 |
| 2015-10-09 | $7.25 | $7.25 | $7.25 | $7.25 | $6.01 | 0 |
| 2015-10-08 | $7.25 | $7.25 | $7.25 | $7.25 | $6.01 | 0 |
| 2015-10-07 | $7.25 | $7.25 | $7.25 | $7.25 | $6.01 | 0 |
| 2015-10-06 | $7.25 | $7.25 | $7.25 | $7.25 | $6.01 | 44 |
| 2015-10-05 | $7.25 | $7.25 | $7.25 | $7.25 | $6.01 | 0 |
| 2015-10-02 | $7.15 | $7.25 | $7.03 | $7.25 | $6.01 | 2,300 |
| 2015-10-01 | $7.15 | $7.15 | $7.15 | $7.15 | $5.92 | 0 |
| 2015-09-30 | $7.15 | $7.15 | $7.15 | $7.15 | $5.92 | 0 |
| 2015-09-29 | $7.15 | $7.15 | $7.15 | $7.15 | $5.92 | 0 |
| 2015-09-28 | $7.15 | $7.15 | $7.15 | $7.15 | $5.92 | 1 |
| 2015-09-25 | $7.15 | $7.15 | $7.15 | $7.15 | $5.92 | 540 |
| 2015-09-24 | $7.40 | $7.40 | $7.40 | $7.40 | $6.13 | 0 |
| 2015-09-23 | $7.40 | $7.40 | $7.40 | $7.40 | $6.13 | 0 |
| 2015-09-22 | $7.40 | $7.40 | $7.40 | $7.40 | $6.13 | 0 |
| 2015-09-21 | $7.40 | $7.40 | $7.40 | $7.40 | $6.13 | 0 |
| 2015-09-18 | $7.20 | $7.40 | $7.20 | $7.40 | $6.13 | 1,100 |
| 2015-09-17 | $7.21 | $7.21 | $7.21 | $7.21 | $5.97 | 0 |
| 2015-09-16 | $7.21 | $7.21 | $7.21 | $7.21 | $5.97 | 1,000 |
| 2015-09-15 | $7.20 | $7.20 | $7.20 | $7.20 | $5.96 | 87 |
| 2015-09-14 | $7.20 | $7.20 | $7.20 | $7.20 | $5.96 | 0 |
| 2015-09-11 | $7.20 | $7.20 | $7.20 | $7.20 | $5.96 | 700 |
| 2015-09-10 | $7.20 | $7.35 | $7.20 | $7.35 | $6.09 | 300 |
| 2015-09-09 | $7.15 | $7.15 | $7.15 | $7.15 | $5.92 | 256 |
| 2015-09-08 | $7.35 | $7.35 | $7.35 | $7.35 | $6.09 | 0 |
| 2015-09-04 | $7.35 | $7.35 | $7.35 | $7.35 | $6.09 | 0 |
| 2015-09-03 | $7.15 | $7.35 | $7.15 | $7.35 | $6.09 | 450 |
| 2015-09-02 | $7.45 | $7.45 | $7.45 | $7.45 | $6.17 | 0 |
| 2015-09-01 | $7.45 | $7.45 | $7.45 | $7.45 | $6.10 | 300 |
| 2015-08-31 | $7.50 | $7.50 | $7.50 | $7.50 | $6.14 | 0 |
Nuvera Communications Inc (NUVR) News Headlines
Recent Nuvera Communications Inc (NUVR) News
Similar Companies to Nuvera Communications Inc (NUVR) 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 | -- | -- | -- |