Southeastern Banking Corp (SEBC) Exchange: PINK
Data as of May 2, 2025
$23.00 ($-0.36) -1.54%
Southeastern Banking Corp - Daily Information
Click for more stock information on Southeastern Banking Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.00 |
| Previous Close | $23.00 |
| High | $23.03 |
| Low | $23.00 |
| Adjusted Open | $23.00 |
| Previous Adjusted Close | $23.00 |
| Adjusted High | $23.03 |
| Adjusted Low | $23.00 |
About Southeastern Banking Corp (SEBC)
Southeastern Banking Corporation is a bank holding company. The Bank offers traditional banking products and services to commercial and individual customers in its markets. Its product line includes, among other things, loans to small-and-medium-sized businesses, residential and commercial construction and development loans, commercial real estate loans, farmland and agricultural production loans, residential mortgage loans, home equity loans, consumer loans, and a variety of commercial and consumer demand, savings and time deposit products. It also offer Internet banking, on-line cash management, electronic bill payment services, safe deposit box rentals, telephone banking, credit and debit card services, remote depository products and the availability of a network of automated teller machines (ATMs) to its customers. As of December 31, 2011, the Bank operated 13 branches located in eight counties in southeast Georgia and three branches located in one county in northeast Florida.
Invest in Southeastern Banking Corp (SEBC)
Historical Stock Data for Southeastern Banking Corp (SEBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $23.00 | $23.03 | $23.00 | $23.00 | $23.00 | 328 |
| 2025-05-01 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 120 |
| 2025-04-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2025-04-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2025-04-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2025-04-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2025-04-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 200 |
| 2025-04-23 | $22.47 | $22.50 | $22.44 | $22.49 | $22.49 | 628 |
| 2025-04-22 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2025-04-21 | $22.25 | $22.49 | $22.25 | $22.49 | $22.49 | 310 |
| 2025-04-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2025-04-16 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2025-04-15 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2025-04-14 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2025-04-11 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2025-04-10 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2025-04-09 | $22.26 | $22.26 | $22.06 | $22.06 | $22.06 | 200 |
| 2025-04-08 | $22.31 | $22.57 | $22.31 | $22.31 | $22.31 | 8,000 |
| 2025-04-07 | $22.45 | $22.45 | $22.27 | $22.45 | $22.45 | 1,228 |
| 2025-04-04 | $23.45 | $23.45 | $22.48 | $22.48 | $22.48 | 1,173 |
| 2025-04-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-04-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-04-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-03-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-03-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-03-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-03-26 | $23.74 | $23.75 | $23.74 | $23.75 | $23.75 | 314 |
| 2025-03-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-03-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 200 |
| 2025-03-21 | $23.55 | $23.55 | $23.52 | $23.52 | $23.52 | 300 |
| 2025-03-20 | $23.75 | $23.75 | $23.74 | $23.75 | $23.75 | 790 |
| 2025-03-19 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2025-03-18 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 214 |
| 2025-03-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2025-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 14 |
| 2025-03-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2025-03-12 | $23.70 | $23.70 | $23.45 | $23.45 | $23.45 | 2,300 |
| 2025-03-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 100 |
| 2025-03-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2025-03-07 | $24.56 | $24.56 | $24.00 | $24.00 | $24.00 | 200 |
| 2025-03-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 100 |
| 2025-03-05 | $24.85 | $24.85 | $24.85 | $24.85 | $24.64 | 0 |
| 2025-03-04 | $24.85 | $24.85 | $24.83 | $24.85 | $24.64 | 4,050 |
| 2025-03-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.64 | 200 |
| 2025-02-28 | $25.05 | $25.05 | $24.70 | $24.85 | $24.64 | 1,624 |
| 2025-02-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 0 |
| 2025-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 0 |
| 2025-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 0 |
| 2025-02-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 0 |
| 2025-02-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 0 |
| 2025-02-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 0 |
| 2025-02-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 0 |
| 2025-02-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 1,098 |
| 2025-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 17 |
| 2025-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 0 |
| 2025-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 0 |
| 2025-02-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 2,181 |
| 2025-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 0 |
| 2025-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 2,000 |
| 2025-02-06 | $24.46 | $24.46 | $24.46 | $24.46 | $24.25 | 0 |
| 2025-02-05 | $24.46 | $24.46 | $24.46 | $24.46 | $24.25 | 0 |
| 2025-02-04 | $24.46 | $24.46 | $24.46 | $24.46 | $24.25 | 1 |
| 2025-02-03 | $24.46 | $24.46 | $24.46 | $24.46 | $24.25 | 300 |
| 2025-01-31 | $24.46 | $24.46 | $24.46 | $24.46 | $24.25 | 640 |
| 2025-01-30 | $24.30 | $24.30 | $24.30 | $24.30 | $24.10 | 0 |
| 2025-01-29 | $24.30 | $24.30 | $24.30 | $24.30 | $24.10 | 0 |
| 2025-01-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.10 | 0 |
| 2025-01-27 | $24.30 | $24.30 | $24.30 | $24.30 | $24.10 | 0 |
| 2025-01-24 | $24.30 | $24.30 | $24.30 | $24.30 | $24.10 | 0 |
| 2025-01-23 | $24.35 | $24.35 | $24.30 | $24.30 | $24.10 | 225 |
| 2025-01-22 | $24.31 | $24.31 | $24.31 | $24.31 | $24.11 | 0 |
| 2025-01-21 | $24.31 | $24.31 | $24.31 | $24.31 | $24.11 | 0 |
| 2025-01-17 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2025-01-16 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 200 |
| 2025-01-15 | $25.08 | $25.08 | $25.00 | $25.00 | $25.00 | 800 |
| 2025-01-14 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2025-01-13 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 125 |
| 2025-01-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2025-01-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2025-01-07 | $25.01 | $26.00 | $25.01 | $25.50 | $25.50 | 5,698 |
| 2025-01-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2025-01-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2025-01-02 | $27.01 | $27.50 | $27.00 | $27.50 | $27.50 | 305 |
| 2024-12-31 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2024-12-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-12-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-12-26 | $27.00 | $27.00 | $26.00 | $26.00 | $26.00 | 300 |
| 2024-12-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-12-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-12-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 308 |
| 2024-12-19 | $25.95 | $25.95 | $25.95 | $25.95 | $24.95 | 143 |
| 2024-12-18 | $25.95 | $25.95 | $25.95 | $25.95 | $24.95 | 220 |
| 2024-12-17 | $25.30 | $25.30 | $25.30 | $25.30 | $24.32 | 200 |
| 2024-12-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-12-13 | $26.00 | $26.50 | $26.00 | $26.50 | $26.50 | 330 |
| 2024-12-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2024-12-11 | $27.00 | $27.00 | $26.00 | $26.00 | $26.00 | 273 |
| 2024-12-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-12-09 | $24.74 | $25.00 | $24.74 | $25.00 | $25.00 | 620 |
| 2024-12-06 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-12-05 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-12-04 | $23.76 | $23.76 | $23.76 | $23.76 | $23.56 | 0 |
| 2024-12-03 | $23.76 | $23.76 | $23.76 | $23.76 | $23.56 | 100 |
| 2024-12-02 | $23.76 | $23.76 | $23.76 | $23.76 | $23.56 | 0 |
| 2024-11-29 | $23.74 | $24.00 | $23.74 | $23.76 | $23.56 | 400 |
| 2024-11-27 | $23.74 | $23.74 | $23.74 | $23.74 | $23.54 | 100 |
| 2024-11-26 | $23.74 | $23.74 | $23.74 | $23.74 | $23.54 | 100 |
| 2024-11-25 | $22.27 | $22.27 | $22.27 | $22.27 | $22.08 | 47 |
| 2024-11-22 | $22.27 | $22.27 | $22.27 | $22.27 | $22.08 | 0 |
| 2024-11-21 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2024-11-20 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2024-11-19 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2024-11-18 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2024-11-15 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2024-11-14 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2024-11-13 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2024-11-12 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2024-11-11 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2024-11-08 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2024-11-07 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 136 |
| 2024-11-06 | $22.50 | $22.75 | $22.50 | $22.75 | $22.75 | 1,111 |
| 2024-11-05 | $21.75 | $21.99 | $21.75 | $21.99 | $21.99 | 1,000 |
| 2024-11-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-11-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,000 |
| 2024-10-31 | $21.74 | $21.75 | $21.74 | $21.75 | $21.75 | 2,664 |
| 2024-10-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-10-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-10-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-10-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-10-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 562 |
| 2024-10-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 500 |
| 2024-10-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-16 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-15 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-14 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-10 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-09 | $21.65 | $21.65 | $21.25 | $21.25 | $21.25 | 1,400 |
| 2024-10-08 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-04 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-10-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
| 2024-10-02 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-10-01 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-09-30 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-09-27 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-09-26 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-09-25 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-09-24 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-09-23 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-09-20 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-09-19 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 148 |
| 2024-09-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2024-09-17 | $20.71 | $20.71 | $20.51 | $20.51 | $20.51 | 1,407 |
| 2024-09-16 | $20.75 | $20.75 | $20.35 | $20.70 | $20.70 | 3,100 |
| 2024-09-13 | $21.00 | $21.00 | $20.25 | $20.50 | $20.50 | 17,714 |
| 2024-09-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-09-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-09-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-09-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-09-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 25 |
| 2024-09-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 51 |
| 2024-09-04 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 407 |
| 2024-09-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-08-30 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-08-29 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-08-28 | $21.25 | $21.25 | $21.25 | $21.25 | $21.06 | 0 |
| 2024-08-27 | $21.25 | $21.25 | $21.25 | $21.25 | $21.06 | 0 |
| 2024-08-26 | $21.25 | $21.25 | $21.25 | $21.25 | $21.06 | 0 |
| 2024-08-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-08-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-08-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-08-20 | $21.35 | $21.35 | $21.25 | $21.25 | $21.25 | 407 |
| 2024-08-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-08-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 25 |
| 2024-08-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-08-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-08-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-08-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-08-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,175 |
| 2024-08-08 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 3,215 |
| 2024-08-07 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 200 |
| 2024-08-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-08-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-08-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-08-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-07-31 | $21.00 | $21.00 | $20.97 | $21.00 | $21.00 | 1,100 |
| 2024-07-30 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2024-07-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2024-07-26 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2024-07-25 | $20.60 | $20.60 | $20.50 | $20.60 | $20.60 | 1,955 |
| 2024-07-24 | $21.11 | $21.11 | $20.50 | $20.50 | $20.50 | 2,000 |
| 2024-07-23 | $20.50 | $21.50 | $20.50 | $21.50 | $21.50 | 10,400 |
| 2024-07-22 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 509 |
| 2024-07-19 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 100 |
| 2024-07-18 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2024-07-17 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2024-07-16 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2024-07-15 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2024-07-12 | $20.25 | $20.25 | $19.81 | $19.81 | $19.81 | 300 |
| 2024-07-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-07-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-07-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-07-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-07-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-07-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-07-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-07-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-06-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-06-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 200 |
| 2024-06-26 | $20.25 | $20.25 | $20.13 | $20.13 | $20.13 | 200 |
| 2024-06-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-06-24 | $19.81 | $19.81 | $19.80 | $19.80 | $19.80 | 5,331 |
| 2024-06-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-06-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-06-18 | $20.00 | $20.00 | $19.90 | $19.90 | $19.90 | 350 |
| 2024-06-17 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2024-06-14 | $20.79 | $21.05 | $20.79 | $21.05 | $21.05 | 200 |
| 2024-06-13 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2024-06-12 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2024-06-11 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2024-06-10 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 100 |
| 2024-06-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-06-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 100 |
| 2024-06-05 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 196 |
| 2024-06-04 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2024-06-03 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2024-05-31 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2024-05-30 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2024-05-29 | $19.52 | $19.52 | $19.52 | $19.52 | $19.33 | 0 |
| 2024-05-28 | $19.52 | $19.52 | $19.52 | $19.52 | $19.33 | 0 |
| 2024-05-24 | $19.99 | $19.99 | $19.52 | $19.52 | $19.33 | 870 |
| 2024-05-23 | $19.99 | $19.99 | $19.50 | $19.50 | $19.50 | 21,154 |
| 2024-05-22 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 100 |
| 2024-05-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 250 |
| 2024-05-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,016 |
| 2024-05-17 | $19.43 | $19.75 | $19.43 | $19.75 | $19.75 | 8,266 |
| 2024-05-16 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2024-05-15 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2024-05-14 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 100 |
| 2024-05-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-05-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,500 |
| 2024-05-09 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 100 |
| 2024-05-08 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2024-05-07 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 1 |
| 2024-05-06 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2024-05-03 | $19.00 | $19.01 | $19.00 | $19.01 | $19.01 | 2,100 |
| 2024-05-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2024-05-01 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 100 |
| 2024-04-30 | $19.00 | $19.00 | $18.98 | $18.98 | $18.98 | 200 |
| 2024-04-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 500 |
| 2024-04-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,826 |
| 2024-04-16 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-04-15 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-04-12 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-04-11 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-04-10 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-04-09 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-04-08 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-04-05 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-04-04 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-04-03 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-04-02 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-04-01 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-03-28 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 54 |
| 2024-03-27 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-03-26 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-03-25 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-03-22 | $18.98 | $19.23 | $18.94 | $19.23 | $19.23 | 1,032 |
| 2024-03-21 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2024-03-20 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2024-03-19 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2024-03-18 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 300 |
| 2024-03-15 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2024-03-14 | $18.75 | $18.82 | $18.70 | $18.70 | $18.70 | 14,000 |
| 2024-03-13 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2024-03-12 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2024-03-11 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 100 |
| 2024-03-08 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2024-03-07 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 1 |
| 2024-03-06 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 100 |
| 2024-03-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,300 |
| 2024-03-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-03-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-02-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2024-02-28 | $18.90 | $19.00 | $18.90 | $19.00 | $19.00 | 222 |
| 2024-02-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.71 | 0 |
| 2024-02-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.71 | 0 |
| 2024-02-23 | $18.40 | $18.90 | $18.40 | $18.90 | $18.71 | 1,700 |
| 2024-02-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.07 | 0 |
| 2024-02-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.07 | 0 |
| 2024-02-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-02-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2024-02-15 | $18.00 | $18.00 | $17.98 | $18.00 | $18.00 | 2,200 |
| 2024-02-14 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 5,060 |
| 2024-02-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2024-02-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-02-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-02-08 | $17.75 | $18.00 | $17.75 | $18.00 | $18.00 | 225 |
| 2024-02-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-02-06 | $18.25 | $18.25 | $17.25 | $18.00 | $18.00 | 2,299 |
| 2024-02-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-02-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-02-01 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 1,210 |
| 2024-01-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-01-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-01-29 | $18.10 | $18.10 | $18.00 | $18.00 | $18.00 | 10,476 |
| 2024-01-26 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 307 |
| 2024-01-25 | $18.00 | $18.10 | $18.00 | $18.10 | $18.10 | 1,076 |
| 2024-01-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-01-23 | $18.26 | $18.26 | $18.00 | $18.00 | $18.00 | 1,470 |
| 2024-01-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-01-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-01-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-01-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-01-16 | $19.25 | $19.25 | $18.00 | $18.00 | $18.00 | 1,549 |
| 2024-01-12 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2024-01-11 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2024-01-10 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 192 |
| 2024-01-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-01-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-01-05 | $19.20 | $19.50 | $19.20 | $19.50 | $19.50 | 400 |
| 2024-01-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-01-03 | $19.00 | $19.05 | $19.00 | $19.00 | $19.00 | 991 |
| 2024-01-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-12-29 | $18.85 | $19.00 | $18.85 | $19.00 | $19.00 | 1,373 |
| 2023-12-28 | $18.56 | $18.56 | $18.55 | $18.55 | $18.55 | 560 |
| 2023-12-27 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-12-26 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-12-22 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 1,056 |
| 2023-12-21 | $18.65 | $18.65 | $18.50 | $18.50 | $18.50 | 400 |
| 2023-12-20 | $18.50 | $18.65 | $18.50 | $18.65 | $18.65 | 1,200 |
| 2023-12-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 140 |
| 2023-12-18 | $18.40 | $18.45 | $17.61 | $18.40 | $18.40 | 5,816 |
| 2023-12-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2023-12-14 | $18.40 | $18.48 | $17.75 | $17.75 | $17.75 | 6,800 |
| 2023-12-13 | $18.40 | $18.40 | $17.50 | $18.40 | $18.40 | 1,028 |
| 2023-12-12 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-12-11 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-12-08 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-12-07 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1 |
| 2023-12-06 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 8 |
| 2023-12-05 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-12-04 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-12-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-11-30 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-11-29 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-11-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.22 | 0 |
| 2023-11-27 | $18.40 | $18.40 | $18.40 | $18.40 | $18.22 | 0 |
| 2023-11-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.22 | 0 |
| 2023-11-22 | $18.40 | $18.40 | $18.40 | $18.40 | $18.22 | 8 |
| 2023-11-21 | $18.00 | $18.40 | $17.15 | $18.40 | $18.22 | 600 |
| 2023-11-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.84 | 0 |
| 2023-11-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.84 | 0 |
| 2023-11-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.84 | 0 |
| 2023-11-15 | $17.00 | $17.19 | $17.00 | $17.00 | $16.84 | 3,400 |
| 2023-11-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.84 | 1,500 |
| 2023-11-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 600 |
| 2023-11-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-11-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-11-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-11-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,000 |
| 2023-11-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-11-03 | $18.00 | $18.00 | $17.50 | $17.50 | $17.50 | 1,100 |
| 2023-11-02 | $17.00 | $17.09 | $17.00 | $17.00 | $17.00 | 1,725 |
| 2023-11-01 | $16.70 | $17.00 | $16.70 | $17.00 | $17.00 | 800 |
| 2023-10-31 | $16.65 | $16.65 | $16.50 | $16.50 | $16.50 | 750 |
| 2023-10-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-10-27 | $17.10 | $17.10 | $16.75 | $16.75 | $16.75 | 700 |
| 2023-10-26 | $17.15 | $17.15 | $16.65 | $16.70 | $16.70 | 2,450 |
| 2023-10-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-20 | $17.50 | $18.00 | $17.50 | $18.00 | $18.00 | 260 |
| 2023-10-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-10-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-10-17 | $18.00 | $18.00 | $17.50 | $17.50 | $17.50 | 200 |
| 2023-10-16 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2023-10-13 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2023-10-12 | $18.10 | $18.10 | $17.55 | $17.55 | $17.55 | 391 |
| 2023-10-11 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 200 |
| 2023-10-10 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-10-09 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-10-06 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-10-05 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-10-04 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 260 |
| 2023-10-03 | $18.16 | $18.70 | $18.10 | $18.70 | $18.70 | 1,098 |
| 2023-10-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-09-29 | $18.63 | $18.75 | $18.63 | $18.75 | $18.75 | 2,750 |
| 2023-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-09-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-09-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-09-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 525 |
| 2023-09-22 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-09-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 400 |
| 2023-09-20 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 300 |
| 2023-09-19 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2023-09-18 | $18.60 | $18.74 | $18.60 | $18.74 | $18.74 | 300 |
| 2023-09-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,000 |
| 2023-09-14 | $18.85 | $18.85 | $18.70 | $18.85 | $18.85 | 1,200 |
| 2023-09-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-09-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,000 |
| 2023-09-11 | $18.85 | $18.85 | $18.82 | $18.82 | $18.82 | 600 |
| 2023-09-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-09-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 40 |
| 2023-09-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 58 |
| 2023-09-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-09-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-08-31 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 200 |
| 2023-08-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2023-08-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.07 | 200 |
| 2023-08-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.82 | 0 |
| 2023-08-25 | $19.25 | $19.25 | $19.00 | $19.00 | $19.00 | 606 |
| 2023-08-24 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 100 |
| 2023-08-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-08-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-08-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 20 |
| 2023-08-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-08-17 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 2 |
| 2023-08-16 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 300 |
| 2023-08-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-08-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-08-11 | $19.25 | $19.30 | $19.25 | $19.25 | $19.25 | 800 |
| 2023-08-10 | $18.95 | $19.25 | $18.95 | $19.25 | $19.25 | 1,100 |
| 2023-08-09 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2023-08-08 | $18.60 | $19.00 | $18.60 | $18.95 | $18.95 | 2,100 |
| 2023-08-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-08-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 300 |
| 2023-08-03 | $19.40 | $19.40 | $19.00 | $19.00 | $19.00 | 1,042 |
| 2023-08-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-08-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-07-31 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-07-28 | $19.74 | $19.80 | $19.40 | $19.40 | $19.40 | 1,400 |
| 2023-07-27 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-07-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-07-25 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-07-24 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-07-21 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-07-20 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-07-19 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-07-18 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-07-17 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-07-14 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-07-13 | $19.50 | $19.50 | $19.40 | $19.40 | $19.40 | 400 |
| 2023-07-12 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-07-11 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-07-10 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-07-07 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-07-06 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-07-05 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-07-03 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 20 |
| 2023-06-30 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 100 |
| 2023-06-29 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-28 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-27 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-26 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-23 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-22 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-21 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-20 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-16 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-15 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-14 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-13 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 15 |
| 2023-06-12 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-08 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-07 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 19 |
| 2023-06-06 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-05 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-02 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-06-01 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-05-31 | $18.95 | $18.99 | $18.95 | $18.99 | $18.99 | 600 |
| 2023-05-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.73 | 100 |
| 2023-05-26 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 300 |
| 2023-05-25 | $18.99 | $18.99 | $18.02 | $18.02 | $18.02 | 200 |
| 2023-05-24 | $18.85 | $18.99 | $18.02 | $18.99 | $18.99 | 1,620 |
| 2023-05-23 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-05-22 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 3 |
| 2023-05-19 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 100 |
| 2023-05-18 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-05-17 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-05-16 | $18.90 | $18.90 | $17.25 | $18.40 | $18.40 | 2,800 |
| 2023-05-15 | $19.00 | $19.15 | $19.00 | $19.00 | $19.00 | 1,182 |
| 2023-05-12 | $20.00 | $20.00 | $19.80 | $20.00 | $20.00 | 615 |
| 2023-05-11 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 100 |
| 2023-05-10 | $19.97 | $20.00 | $19.97 | $20.00 | $20.00 | 200 |
| 2023-05-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 50 |
| 2023-05-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 200 |
| 2023-05-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,106 |
| 2023-04-28 | $19.50 | $19.75 | $19.50 | $19.75 | $19.75 | 2,548 |
| 2023-04-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,073 |
| 2023-04-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 100 |
| 2023-04-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-04-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 100 |
| 2023-04-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-04-20 | $20.70 | $20.70 | $18.25 | $18.25 | $18.25 | 2,980 |
| 2023-04-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-04-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-04-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-04-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-04-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-04-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-04-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-04-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-04-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-04-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-04-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-04-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-03-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-03-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 894 |
| 2023-03-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-03-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-03-27 | $20.75 | $20.75 | $20.50 | $20.50 | $20.50 | 514 |
| 2023-03-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 742 |
| 2023-03-13 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 157 |
| 2023-03-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 300 |
| 2023-03-09 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-03-08 | $22.80 | $22.80 | $22.65 | $22.65 | $22.65 | 201 |
| 2023-03-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-03-06 | $23.45 | $23.45 | $22.25 | $22.80 | $22.80 | 10,187 |
| 2023-03-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 330 |
| 2023-03-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 400 |
| 2023-03-01 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 500 |
| 2023-02-28 | $23.49 | $23.50 | $23.49 | $23.50 | $23.33 | 200 |
| 2023-02-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2023-02-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2023-02-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2023-02-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2023-02-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 93 |
| 2023-02-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 3,086 |
| 2023-02-16 | $23.20 | $23.20 | $23.00 | $23.00 | $22.83 | 200 |
| 2023-02-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2023-02-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2023-02-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2023-02-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2023-02-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2023-02-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2023-02-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2023-02-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2023-02-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2023-02-02 | $23.40 | $23.40 | $23.00 | $23.00 | $22.83 | 800 |
| 2023-02-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.23 | 100 |
| 2023-01-31 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2023-01-30 | $22.80 | $23.00 | $22.80 | $23.00 | $22.83 | 328 |
| 2023-01-27 | $22.45 | $22.98 | $22.45 | $22.98 | $22.81 | 4,872 |
| 2023-01-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.09 | 0 |
| 2023-01-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.09 | 0 |
| 2023-01-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.09 | 100 |
| 2023-01-23 | $21.65 | $21.65 | $21.65 | $21.65 | $21.49 | 0 |
| 2023-01-20 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-01-19 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 220 |
| 2023-01-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-01-17 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-01-13 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-01-12 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-01-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-01-10 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-01-09 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 100 |
| 2023-01-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-01-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-01-04 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-01-03 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-12-30 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-12-29 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-12-28 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-12-27 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 14 |
| 2022-12-23 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-12-22 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-12-21 | $21.75 | $21.95 | $21.70 | $21.95 | $21.95 | 2,514 |
| 2022-12-20 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2022-12-19 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 20 |
| 2022-12-16 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2022-12-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2022-12-14 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2022-12-13 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2022-12-12 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2022-12-09 | $21.75 | $21.75 | $21.65 | $21.65 | $21.65 | 5,008 |
| 2022-12-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-12-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 19 |
| 2022-12-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-12-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-12-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-12-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 300 |
| 2022-11-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-11-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2022-11-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2022-11-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2022-11-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.59 | 0 |
| 2022-11-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-11-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-11-18 | $21.95 | $21.95 | $21.75 | $21.75 | $21.75 | 1,000 |
| 2022-11-17 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-11-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-11-15 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-11-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-11-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-11-10 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1,750 |
| 2022-11-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-11-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-11-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-11-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-11-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-11-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 500 |
| 2022-11-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-10-31 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-10-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 200 |
| 2022-10-27 | $21.25 | $21.75 | $20.54 | $21.75 | $21.75 | 740 |
| 2022-10-26 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2022-10-25 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2022-10-24 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2022-10-21 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2022-10-20 | $21.25 | $21.25 | $21.18 | $21.18 | $21.18 | 2,779 |
| 2022-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 903 |
| 2022-10-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 903 |
| 2022-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2022-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,821 |
| 2022-10-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-29 | $22.00 | $22.00 | $21.50 | $22.00 | $22.00 | 1,849 |
| 2022-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-14 | $22.20 | $22.20 | $22.00 | $22.00 | $22.00 | 315 |
| 2022-09-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 126 |
| 2022-09-12 | $22.00 | $22.20 | $22.00 | $22.20 | $22.20 | 300 |
| 2022-09-09 | $21.80 | $21.80 | $21.60 | $21.60 | $21.60 | 7,200 |
| 2022-09-08 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2022-09-07 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 14 |
| 2022-09-06 | $21.80 | $21.80 | $21.60 | $21.60 | $21.60 | 3,400 |
| 2022-09-02 | $21.60 | $21.80 | $21.60 | $21.80 | $21.80 | 5,368 |
| 2022-09-01 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 905 |
| 2022-08-31 | $21.95 | $21.95 | $21.90 | $21.95 | $21.95 | 2,000 |
| 2022-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 500 |
| 2022-08-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 500 |
| 2022-08-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-08-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-07-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-07-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-07-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-07-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-07-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 100 |
| 2022-07-22 | $22.01 | $22.01 | $22.01 | $22.01 | $21.85 | 0 |
| 2022-07-21 | $22.01 | $22.01 | $22.01 | $22.01 | $21.85 | 95 |
| 2022-07-20 | $22.01 | $22.01 | $22.01 | $22.01 | $21.85 | 0 |
| 2022-07-19 | $22.01 | $22.01 | $22.01 | $22.01 | $21.85 | 0 |
| 2022-07-18 | $22.01 | $22.01 | $22.01 | $22.01 | $21.85 | 0 |
| 2022-07-15 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-07-14 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-07-13 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-07-12 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-07-11 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-07-08 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-07-07 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-07-06 | $22.00 | $22.01 | $22.00 | $22.01 | $22.01 | 283 |
| 2022-07-05 | $22.00 | $22.00 | $20.54 | $22.00 | $22.00 | 1,866 |
| 2022-07-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-30 | $21.75 | $22.00 | $21.40 | $22.00 | $22.00 | 3,139 |
| 2022-06-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-27 | $21.88 | $22.00 | $21.88 | $22.00 | $22.00 | 400 |
| 2022-06-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,800 |
| 2022-06-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2022-06-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 300 |
| 2022-06-13 | $22.00 | $22.00 | $21.80 | $22.00 | $22.00 | 300 |
| 2022-06-10 | $22.01 | $22.01 | $21.34 | $21.34 | $21.34 | 350 |
| 2022-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 13 |
| 2022-06-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 20 |
| 2022-06-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-05-31 | $22.48 | $22.48 | $22.00 | $22.00 | $21.84 | 2,000 |
| 2022-05-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-05-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-05-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-05-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-05-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-05-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-05-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 0 |
| 2022-05-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 476 |
| 2022-05-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.34 | 394 |
| 2022-05-16 | $21.22 | $21.50 | $20.51 | $21.50 | $21.34 | 1,494 |
| 2022-05-13 | $21.60 | $21.60 | $21.60 | $21.60 | $21.44 | 0 |
| 2022-05-12 | $21.60 | $21.60 | $21.60 | $21.60 | $21.44 | 0 |
| 2022-05-11 | $21.60 | $21.60 | $21.60 | $21.60 | $21.44 | 0 |
| 2022-05-10 | $21.60 | $21.60 | $21.60 | $21.60 | $21.44 | 0 |
| 2022-05-09 | $21.50 | $21.60 | $21.50 | $21.60 | $21.44 | 400 |
| 2022-05-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.34 | 0 |
| 2022-05-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.34 | 0 |
| 2022-05-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.34 | 0 |
| 2022-05-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.34 | 0 |
| 2022-05-02 | $22.00 | $22.50 | $21.80 | $22.50 | $22.34 | 433 |
| 2022-04-29 | $21.61 | $21.61 | $21.61 | $21.61 | $21.45 | 608 |
| 2022-04-28 | $22.50 | $22.50 | $22.30 | $22.30 | $22.14 | 800 |
| 2022-04-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.34 | 0 |
| 2022-04-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.34 | 0 |
| 2022-04-25 | $21.85 | $21.85 | $21.85 | $21.85 | $21.69 | 225 |
| 2022-04-22 | $21.85 | $21.85 | $21.85 | $21.85 | $21.69 | 0 |
| 2022-04-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.69 | 0 |
| 2022-04-20 | $21.85 | $21.85 | $21.85 | $21.85 | $21.69 | 0 |
| 2022-04-19 | $21.85 | $21.85 | $21.85 | $21.85 | $21.69 | 0 |
| 2022-04-18 | $22.43 | $22.43 | $21.85 | $21.85 | $21.69 | 225 |
| 2022-04-14 | $22.35 | $23.00 | $21.85 | $22.80 | $22.64 | 600 |
| 2022-04-13 | $22.70 | $22.90 | $22.70 | $22.90 | $22.73 | 3,158 |
| 2022-04-12 | $22.89 | $22.89 | $22.89 | $22.89 | $22.72 | 164 |
| 2022-04-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 0 |
| 2022-04-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 0 |
| 2022-04-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 0 |
| 2022-04-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 0 |
| 2022-04-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 0 |
| 2022-04-04 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 249 |
| 2022-04-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2022-03-31 | $23.00 | $23.20 | $23.00 | $23.00 | $22.83 | 2,682 |
| 2022-03-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 250 |
| 2022-03-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2022-03-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2022-03-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2022-03-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 400 |
| 2022-03-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2022-03-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 3 |
| 2022-03-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 400 |
| 2022-03-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 400 |
| 2022-03-17 | $22.80 | $23.00 | $22.80 | $23.00 | $22.83 | 600 |
| 2022-03-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 0 |
| 2022-03-15 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 0 |
| 2022-03-14 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 0 |
| 2022-03-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 0 |
| 2022-03-10 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 0 |
| 2022-03-09 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 13 |
| 2022-03-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 0 |
| 2022-03-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 0 |
| 2022-03-04 | $22.60 | $22.60 | $22.60 | $22.60 | $22.44 | 100 |
| 2022-03-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.78 | 0 |
| 2022-03-02 | $22.95 | $22.95 | $22.94 | $22.95 | $22.78 | 4,000 |
| 2022-03-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 300 |
| 2022-02-28 | $22.61 | $22.61 | $22.61 | $22.61 | $22.29 | 0 |
| 2022-02-25 | $22.61 | $22.61 | $22.61 | $22.61 | $22.29 | 0 |
| 2022-02-24 | $22.61 | $22.61 | $22.61 | $22.61 | $22.29 | 0 |
| 2022-02-23 | $22.61 | $22.61 | $22.61 | $22.61 | $22.29 | 160 |
| 2022-02-22 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 0 |
| 2022-02-18 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 0 |
| 2022-02-17 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 0 |
| 2022-02-16 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 0 |
| 2022-02-15 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 0 |
| 2022-02-14 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 0 |
| 2022-02-11 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 0 |
| 2022-02-10 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 0 |
| 2022-02-09 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 0 |
| 2022-02-08 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 0 |
| 2022-02-07 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 0 |
| 2022-02-04 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 0 |
| 2022-02-03 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 900 |
| 2022-02-02 | $23.20 | $23.20 | $23.20 | $23.20 | $22.87 | 890 |
| 2022-02-01 | $23.00 | $23.20 | $23.00 | $23.20 | $22.87 | 1,000 |
| 2022-01-31 | $23.20 | $23.20 | $23.00 | $23.00 | $22.68 | 800 |
| 2022-01-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 10 |
| 2022-01-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 0 |
| 2022-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 0 |
| 2022-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 0 |
| 2022-01-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 0 |
| 2022-01-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 0 |
| 2022-01-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 0 |
| 2022-01-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 0 |
| 2022-01-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 0 |
| 2022-01-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 0 |
| 2022-01-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 0 |
| 2022-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 0 |
| 2022-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 0 |
| 2022-01-10 | $22.80 | $23.00 | $22.80 | $23.00 | $22.68 | 200 |
| 2022-01-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 1,300 |
| 2022-01-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 1,000 |
| 2022-01-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.38 | 0 |
| 2022-01-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.38 | 0 |
| 2022-01-03 | $22.70 | $22.70 | $22.70 | $22.70 | $22.38 | 0 |
| 2021-12-31 | $22.70 | $22.75 | $22.70 | $22.75 | $22.43 | 219 |
| 2021-12-30 | $22.75 | $22.75 | $22.75 | $22.75 | $22.43 | 0 |
| 2021-12-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.43 | 0 |
| 2021-12-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.43 | 0 |
| 2021-12-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.43 | 0 |
| 2021-12-23 | $22.95 | $22.95 | $22.75 | $22.75 | $22.43 | 219 |
| 2021-12-22 | $22.51 | $22.70 | $22.51 | $22.70 | $22.38 | 209 |
| 2021-12-21 | $22.51 | $22.51 | $22.51 | $22.51 | $22.19 | 200 |
| 2021-12-20 | $22.90 | $22.90 | $22.80 | $22.80 | $22.48 | 400 |
| 2021-12-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.58 | 0 |
| 2021-12-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.58 | 900 |
| 2021-12-15 | $22.90 | $22.90 | $22.90 | $22.90 | $22.58 | 0 |
| 2021-12-14 | $24.00 | $24.40 | $22.90 | $22.90 | $22.58 | 7,900 |
| 2021-12-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 0 |
| 2021-12-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 327 |
| 2021-12-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 51 |
| 2021-12-08 | $21.70 | $23.00 | $21.70 | $23.00 | $22.68 | 1,241 |
| 2021-12-07 | $21.60 | $21.70 | $21.60 | $21.65 | $21.34 | 7,250 |
| 2021-12-06 | $21.80 | $21.80 | $21.80 | $21.80 | $21.49 | 500 |
| 2021-12-03 | $21.80 | $22.25 | $21.70 | $21.70 | $21.39 | 11,506 |
| 2021-12-02 | $22.00 | $22.00 | $21.60 | $22.00 | $21.69 | 3,200 |
| 2021-12-01 | $21.80 | $22.00 | $21.80 | $22.00 | $21.69 | 800 |
| 2021-11-30 | $21.65 | $21.65 | $21.65 | $21.65 | $21.19 | 1,000 |
| 2021-11-29 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 0 |
| 2021-11-26 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 0 |
| 2021-11-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 0 |
| 2021-11-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 0 |
| 2021-11-22 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 0 |
| 2021-11-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 95 |
| 2021-11-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 0 |
| 2021-11-17 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 0 |
| 2021-11-16 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 0 |
| 2021-11-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 0 |
| 2021-11-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 0 |
| 2021-11-11 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 1 |
| 2021-11-10 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 1 |
| 2021-11-09 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 906 |
| 2021-11-08 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 0 |
| 2021-11-05 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 0 |
| 2021-11-04 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 0 |
| 2021-11-03 | $21.60 | $21.80 | $21.50 | $21.80 | $20.40 | 906 |
| 2021-11-02 | $21.55 | $21.55 | $21.55 | $21.55 | $20.17 | 0 |
| 2021-11-01 | $21.55 | $21.55 | $21.55 | $21.55 | $20.17 | 0 |
| 2021-10-29 | $21.55 | $21.55 | $21.55 | $21.55 | $20.17 | 0 |
| 2021-10-28 | $21.55 | $21.55 | $21.55 | $21.55 | $20.17 | 294 |
| 2021-10-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.12 | 0 |
| 2021-10-26 | $21.50 | $21.50 | $21.50 | $21.50 | $20.12 | 274 |
| 2021-10-25 | $22.25 | $22.25 | $22.25 | $22.25 | $20.82 | 0 |
| 2021-10-22 | $22.25 | $22.25 | $22.25 | $22.25 | $20.82 | 20 |
| 2021-10-21 | $22.25 | $22.25 | $22.25 | $22.25 | $20.82 | 0 |
| 2021-10-20 | $22.25 | $22.25 | $22.25 | $22.25 | $20.82 | 10 |
| 2021-10-19 | $22.25 | $22.25 | $22.25 | $22.25 | $20.82 | 102 |
| 2021-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 33 |
| 2021-10-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 0 |
| 2021-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 4,100 |
| 2021-10-13 | $21.55 | $21.75 | $21.55 | $21.75 | $20.35 | 500 |
| 2021-10-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.65 | 0 |
| 2021-10-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.65 | 4,600 |
| 2021-10-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.65 | 0 |
| 2021-10-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.65 | 0 |
| 2021-10-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.65 | 0 |
| 2021-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.65 | 20,466 |
| 2021-10-04 | $22.00 | $22.00 | $21.09 | $21.09 | $19.74 | 3,953 |
| 2021-10-01 | $21.80 | $22.00 | $21.80 | $22.00 | $20.59 | 879 |
| 2021-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 0 |
| 2021-09-29 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 0 |
| 2021-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 0 |
| 2021-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 0 |
| 2021-09-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 0 |
| 2021-09-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 0 |
| 2021-09-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 0 |
| 2021-09-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 1 |
| 2021-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 0 |
| 2021-09-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 0 |
| 2021-09-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 0 |
| 2021-09-15 | $22.00 | $22.00 | $21.80 | $22.00 | $20.59 | 600 |
| 2021-09-14 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 0 |
| 2021-09-13 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 0 |
| 2021-09-10 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 3 |
| 2021-09-09 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 0 |
| 2021-09-08 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 0 |
| 2021-09-07 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 0 |
| 2021-09-03 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 0 |
| 2021-09-02 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 0 |
| 2021-09-01 | $21.80 | $21.80 | $21.80 | $21.80 | $20.40 | 0 |
| 2021-08-31 | $21.80 | $21.80 | $21.80 | $21.80 | $20.25 | 0 |
| 2021-08-30 | $21.80 | $21.80 | $21.80 | $21.80 | $20.25 | 0 |
| 2021-08-27 | $21.80 | $21.80 | $21.80 | $21.80 | $20.25 | 0 |
| 2021-08-26 | $21.80 | $21.80 | $21.80 | $21.80 | $20.25 | 0 |
| 2021-08-25 | $21.80 | $21.80 | $21.65 | $21.80 | $20.25 | 450 |
| 2021-08-24 | $21.50 | $21.50 | $21.50 | $21.50 | $19.97 | 0 |
| 2021-08-23 | $21.65 | $22.00 | $21.50 | $21.50 | $19.97 | 653 |
| 2021-08-20 | $22.00 | $22.00 | $21.80 | $21.80 | $20.25 | 400 |
| 2021-08-19 | $21.80 | $21.80 | $21.80 | $21.80 | $20.25 | 0 |
| 2021-08-18 | $21.80 | $21.80 | $21.80 | $21.80 | $20.25 | 0 |
| 2021-08-17 | $21.80 | $21.80 | $21.80 | $21.80 | $20.25 | 0 |
| 2021-08-16 | $21.80 | $21.80 | $21.80 | $21.80 | $20.25 | 0 |
| 2021-08-13 | $21.50 | $21.50 | $21.50 | $21.50 | $19.97 | 2 |
| 2021-08-12 | $21.50 | $21.50 | $21.50 | $21.50 | $19.97 | 0 |
| 2021-08-11 | $21.50 | $21.50 | $21.50 | $21.50 | $19.97 | 0 |
| 2021-08-10 | $21.50 | $21.50 | $21.50 | $21.50 | $19.97 | 2 |
| 2021-08-09 | $21.50 | $21.50 | $21.39 | $21.50 | $19.97 | 400 |
| 2021-08-06 | $21.50 | $21.50 | $21.50 | $21.50 | $19.97 | 0 |
| 2021-08-05 | $21.39 | $21.50 | $21.39 | $21.50 | $19.97 | 400 |
| 2021-08-04 | $20.80 | $20.80 | $20.80 | $20.80 | $19.32 | 0 |
| 2021-08-03 | $20.80 | $20.80 | $20.80 | $20.80 | $19.32 | 0 |
| 2021-08-02 | $20.80 | $20.80 | $20.80 | $20.80 | $19.32 | 0 |
| 2021-07-30 | $20.80 | $20.80 | $20.80 | $20.80 | $19.32 | 0 |
| 2021-07-29 | $20.80 | $20.80 | $20.80 | $20.80 | $19.32 | 50 |
| 2021-07-28 | $21.25 | $21.25 | $20.80 | $20.80 | $19.32 | 510 |
| 2021-07-27 | $21.05 | $21.05 | $21.05 | $21.05 | $19.56 | 0 |
| 2021-07-26 | $21.25 | $21.25 | $21.05 | $21.05 | $19.56 | 200 |
| 2021-07-23 | $20.90 | $20.90 | $20.90 | $20.90 | $19.42 | 0 |
| 2021-07-22 | $20.90 | $20.90 | $20.90 | $20.90 | $19.42 | 0 |
| 2021-07-21 | $20.90 | $20.90 | $20.90 | $20.90 | $19.42 | 0 |
| 2021-07-20 | $20.90 | $20.90 | $20.90 | $20.90 | $19.42 | 0 |
| 2021-07-19 | $20.90 | $20.90 | $20.90 | $20.90 | $19.42 | 0 |
| 2021-07-16 | $20.90 | $20.90 | $20.90 | $20.90 | $19.42 | 0 |
| 2021-07-15 | $20.90 | $20.90 | $20.90 | $20.90 | $19.42 | 0 |
| 2021-07-14 | $20.90 | $20.90 | $20.90 | $20.90 | $19.42 | 0 |
| 2021-07-13 | $20.90 | $21.00 | $20.90 | $20.90 | $19.42 | 600 |
| 2021-07-12 | $20.95 | $20.95 | $20.95 | $20.95 | $19.46 | 0 |
| 2021-07-09 | $20.95 | $20.95 | $20.95 | $20.95 | $19.46 | 0 |
| 2021-07-08 | $20.95 | $20.95 | $20.95 | $20.95 | $19.46 | 0 |
| 2021-07-07 | $20.95 | $20.95 | $20.95 | $20.95 | $19.46 | 0 |
| 2021-07-06 | $20.95 | $20.95 | $20.95 | $20.95 | $19.46 | 0 |
| 2021-07-02 | $20.95 | $20.95 | $20.95 | $20.95 | $19.46 | 0 |
| 2021-07-01 | $20.95 | $20.95 | $20.95 | $20.95 | $19.46 | 0 |
| 2021-06-30 | $20.75 | $20.95 | $20.66 | $20.95 | $19.46 | 800 |
| 2021-06-29 | $20.65 | $20.65 | $20.65 | $20.65 | $19.18 | 0 |
| 2021-06-28 | $20.65 | $20.65 | $20.65 | $20.65 | $19.18 | 0 |
| 2021-06-25 | $20.55 | $20.65 | $20.55 | $20.65 | $19.18 | 1,100 |
| 2021-06-24 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-23 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-22 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-21 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-18 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-17 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-16 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-15 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-14 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-11 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-10 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-09 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-08 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-07 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-04 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-03 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-02 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2021-06-01 | $20.50 | $20.50 | $20.50 | $20.50 | $18.90 | 2 |
| 2021-05-28 | $20.50 | $20.50 | $20.50 | $20.50 | $18.90 | 4 |
| 2021-05-27 | $20.50 | $20.50 | $20.50 | $20.50 | $18.90 | 0 |
| 2021-05-26 | $20.50 | $20.50 | $20.50 | $20.50 | $18.90 | 1 |
| 2021-05-25 | $20.50 | $20.50 | $20.50 | $20.50 | $18.90 | 0 |
| 2021-05-24 | $20.50 | $20.50 | $20.50 | $20.50 | $18.90 | 200 |
| 2021-05-21 | $19.98 | $19.98 | $19.98 | $19.98 | $18.42 | 0 |
| 2021-05-20 | $19.98 | $19.98 | $19.98 | $19.98 | $18.42 | 0 |
| 2021-05-19 | $19.98 | $19.98 | $19.98 | $19.98 | $18.42 | 0 |
| 2021-05-18 | $19.98 | $19.98 | $19.98 | $19.98 | $18.42 | 0 |
| 2021-05-17 | $19.98 | $19.98 | $19.98 | $19.98 | $18.42 | 0 |
| 2021-05-14 | $19.98 | $19.98 | $19.98 | $19.98 | $18.42 | 2,000 |
| 2021-05-13 | $19.50 | $20.00 | $19.50 | $20.00 | $18.44 | 22,468 |
| 2021-05-12 | $19.50 | $19.50 | $19.50 | $19.50 | $17.98 | 0 |
| 2021-05-11 | $19.50 | $19.50 | $19.50 | $19.50 | $17.98 | 0 |
| 2021-05-10 | $19.50 | $19.50 | $19.50 | $19.50 | $17.98 | 100 |
| 2021-05-07 | $19.30 | $19.30 | $19.30 | $19.30 | $17.79 | 0 |
| 2021-05-06 | $19.30 | $19.30 | $19.30 | $19.30 | $17.79 | 50 |
| 2021-05-05 | $19.30 | $19.30 | $19.30 | $19.30 | $17.79 | 0 |
| 2021-05-04 | $19.30 | $19.30 | $19.30 | $19.30 | $17.79 | 0 |
| 2021-05-03 | $19.30 | $19.30 | $19.30 | $19.30 | $17.79 | 100 |
| 2021-04-30 | $19.30 | $19.30 | $19.20 | $19.20 | $17.70 | 200 |
| 2021-04-29 | $19.30 | $19.30 | $19.30 | $19.30 | $17.79 | 0 |
| 2021-04-28 | $19.25 | $19.30 | $19.25 | $19.30 | $17.79 | 400 |
| 2021-04-27 | $19.24 | $19.24 | $19.24 | $19.24 | $17.74 | 500 |
| 2021-04-26 | $19.09 | $19.09 | $19.09 | $19.09 | $17.60 | 0 |
| 2021-04-23 | $19.09 | $19.09 | $19.09 | $19.09 | $17.60 | 2,726 |
| 2021-04-22 | $19.09 | $19.09 | $19.09 | $19.09 | $17.60 | 0 |
| 2021-04-21 | $19.09 | $19.09 | $19.09 | $19.09 | $17.60 | 0 |
| 2021-04-20 | $19.09 | $19.09 | $19.09 | $19.09 | $17.60 | 2,800 |
| 2021-04-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.52 | 10 |
| 2021-04-16 | $19.00 | $19.00 | $19.00 | $19.00 | $17.52 | 0 |
| 2021-04-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.52 | 0 |
| 2021-04-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.52 | 0 |
| 2021-04-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.52 | 0 |
| 2021-04-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.52 | 268 |
| 2021-04-09 | $19.20 | $19.29 | $19.15 | $19.29 | $17.78 | 600 |
| 2021-04-08 | $19.20 | $19.20 | $19.10 | $19.10 | $17.61 | 250 |
| 2021-04-07 | $19.10 | $19.10 | $19.10 | $19.10 | $17.61 | 0 |
| 2021-04-06 | $19.10 | $19.10 | $19.10 | $19.10 | $17.61 | 0 |
| 2021-04-05 | $19.10 | $19.10 | $19.10 | $19.10 | $17.61 | 0 |
| 2021-04-01 | $19.10 | $19.10 | $19.10 | $19.10 | $17.61 | 0 |
| 2021-03-31 | $19.10 | $19.10 | $19.10 | $19.10 | $17.61 | 0 |
| 2021-03-30 | $19.10 | $19.10 | $19.10 | $19.10 | $17.61 | 0 |
| 2021-03-29 | $19.10 | $19.10 | $19.10 | $19.10 | $17.61 | 0 |
| 2021-03-26 | $19.10 | $19.10 | $19.10 | $19.10 | $17.61 | 0 |
| 2021-03-25 | $19.10 | $19.10 | $19.10 | $19.10 | $17.61 | 0 |
| 2021-03-24 | $19.10 | $19.10 | $19.10 | $19.10 | $17.61 | 0 |
| 2021-03-23 | $19.00 | $19.10 | $19.00 | $19.10 | $17.61 | 300 |
| 2021-03-22 | $19.20 | $19.20 | $19.00 | $19.00 | $17.52 | 500 |
| 2021-03-19 | $19.25 | $19.25 | $19.25 | $19.25 | $17.75 | 20 |
| 2021-03-18 | $19.25 | $19.25 | $19.25 | $19.25 | $17.75 | 0 |
| 2021-03-17 | $19.26 | $19.26 | $19.25 | $19.25 | $17.75 | 1,450 |
| 2021-03-16 | $19.35 | $19.35 | $19.35 | $19.35 | $17.84 | 0 |
| 2021-03-15 | $19.35 | $19.35 | $19.35 | $19.35 | $17.84 | 0 |
| 2021-03-12 | $19.35 | $19.35 | $19.35 | $19.35 | $17.84 | 0 |
| 2021-03-11 | $19.35 | $19.35 | $19.35 | $19.35 | $17.84 | 0 |
| 2021-03-10 | $19.35 | $19.35 | $19.35 | $19.35 | $17.84 | 0 |
| 2021-03-09 | $19.35 | $19.35 | $19.35 | $19.35 | $17.84 | 100 |
| 2021-03-08 | $19.25 | $19.25 | $19.25 | $19.25 | $17.75 | 200 |
| 2021-03-05 | $18.90 | $18.90 | $18.90 | $18.90 | $17.42 | 0 |
| 2021-03-04 | $18.90 | $18.90 | $18.90 | $18.90 | $17.42 | 0 |
| 2021-03-03 | $18.90 | $18.90 | $18.90 | $18.90 | $17.42 | 12 |
| 2021-03-02 | $18.90 | $18.90 | $18.90 | $18.90 | $17.29 | 2,000 |
| 2021-03-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.38 | 0 |
| 2021-02-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.38 | 0 |
| 2021-02-25 | $19.00 | $19.00 | $19.00 | $19.00 | $17.38 | 0 |
| 2021-02-24 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 20 |
| 2021-02-23 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 0 |
| 2021-02-22 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 300 |
| 2021-02-19 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 0 |
| 2021-02-18 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 0 |
| 2021-02-17 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 300 |
| 2021-02-16 | $18.75 | $18.75 | $18.75 | $18.75 | $17.15 | 825 |
| 2021-02-12 | $18.75 | $18.75 | $18.75 | $18.75 | $17.15 | 0 |
| 2021-02-11 | $18.75 | $18.75 | $18.75 | $18.75 | $17.15 | 0 |
| 2021-02-10 | $18.75 | $18.75 | $18.75 | $18.75 | $17.15 | 0 |
| 2021-02-09 | $18.75 | $18.75 | $18.75 | $18.75 | $17.15 | 0 |
| 2021-02-08 | $18.75 | $18.75 | $18.75 | $18.75 | $17.15 | 0 |
| 2021-02-05 | $18.78 | $18.95 | $18.75 | $18.75 | $17.15 | 1,901 |
| 2021-02-04 | $18.90 | $18.90 | $18.90 | $18.90 | $17.29 | 721 |
| 2021-02-03 | $18.55 | $18.55 | $18.55 | $18.55 | $16.97 | 0 |
| 2021-02-02 | $18.55 | $18.55 | $18.55 | $18.55 | $16.97 | 1 |
| 2021-02-01 | $18.55 | $18.55 | $18.55 | $18.55 | $16.97 | 0 |
| 2021-01-29 | $18.55 | $18.55 | $18.55 | $18.55 | $16.97 | 1 |
| 2021-01-28 | $18.55 | $18.55 | $18.55 | $18.55 | $16.97 | 1 |
| 2021-01-27 | $18.55 | $18.55 | $18.55 | $18.55 | $16.97 | 0 |
| 2021-01-26 | $18.55 | $18.55 | $18.55 | $18.55 | $16.97 | 0 |
| 2021-01-25 | $18.55 | $18.55 | $18.55 | $18.55 | $16.97 | 452 |
| 2021-01-22 | $18.68 | $18.68 | $18.68 | $18.68 | $17.08 | 0 |
| 2021-01-21 | $18.68 | $18.68 | $18.68 | $18.68 | $17.08 | 0 |
| 2021-01-20 | $18.75 | $18.85 | $18.68 | $18.68 | $17.08 | 300 |
| 2021-01-19 | $18.30 | $18.30 | $18.30 | $18.30 | $16.74 | 0 |
| 2021-01-15 | $18.50 | $18.50 | $18.30 | $18.30 | $16.74 | 200 |
| 2021-01-14 | $18.00 | $18.00 | $18.00 | $18.00 | $16.46 | 0 |
| 2021-01-13 | $18.00 | $18.00 | $18.00 | $18.00 | $16.46 | 0 |
| 2021-01-12 | $18.00 | $18.00 | $18.00 | $18.00 | $16.46 | 0 |
| 2021-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $16.46 | 0 |
| 2021-01-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.46 | 2 |
| 2021-01-07 | $18.00 | $18.00 | $18.00 | $18.00 | $16.46 | 0 |
| 2021-01-06 | $18.00 | $18.00 | $18.00 | $18.00 | $16.46 | 5,000 |
| 2021-01-05 | $18.00 | $18.00 | $18.00 | $18.00 | $16.46 | 2,700 |
| 2021-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $16.46 | 5,000 |
| 2020-12-31 | $18.00 | $18.00 | $18.00 | $18.00 | $16.46 | 0 |
| 2020-12-30 | $17.90 | $18.00 | $17.90 | $18.00 | $16.46 | 350 |
| 2020-12-29 | $17.89 | $17.89 | $17.89 | $17.89 | $16.36 | 18 |
| 2020-12-28 | $17.89 | $17.89 | $17.89 | $17.89 | $16.36 | 0 |
| 2020-12-24 | $17.89 | $17.89 | $17.89 | $17.89 | $16.36 | 1,661 |
| 2020-12-23 | $17.89 | $17.89 | $17.89 | $17.89 | $16.36 | 800 |
| 2020-12-22 | $17.55 | $17.55 | $17.55 | $17.55 | $16.05 | 0 |
| 2020-12-21 | $17.55 | $17.55 | $17.55 | $17.55 | $16.05 | 700 |
| 2020-12-18 | $17.50 | $17.50 | $17.50 | $17.50 | $16.01 | 0 |
| 2020-12-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.01 | 0 |
| 2020-12-16 | $17.50 | $17.50 | $17.50 | $17.50 | $16.01 | 0 |
| 2020-12-15 | $17.50 | $17.50 | $17.50 | $17.50 | $16.01 | 0 |
| 2020-12-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.01 | 0 |
| 2020-12-11 | $17.50 | $17.50 | $17.50 | $17.50 | $16.01 | 0 |
| 2020-12-10 | $17.50 | $17.50 | $17.50 | $17.50 | $16.01 | 0 |
| 2020-12-09 | $17.50 | $17.50 | $17.50 | $17.50 | $16.01 | 2,000 |
| 2020-12-08 | $17.50 | $17.50 | $17.50 | $17.50 | $16.01 | 1,464 |
| 2020-12-07 | $17.70 | $17.70 | $17.70 | $17.70 | $16.19 | 300 |
| 2020-12-04 | $17.50 | $17.50 | $17.50 | $17.50 | $16.01 | 0 |
| 2020-12-03 | $17.50 | $17.50 | $17.50 | $17.50 | $16.01 | 0 |
| 2020-12-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.01 | 0 |
| 2020-12-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.87 | 0 |
| 2020-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $15.87 | 0 |
| 2020-11-27 | $17.50 | $17.50 | $17.50 | $17.50 | $15.87 | 0 |
| 2020-11-25 | $17.50 | $17.50 | $17.50 | $17.50 | $15.87 | 0 |
| 2020-11-24 | $17.40 | $17.50 | $17.40 | $17.50 | $15.87 | 3,500 |
| 2020-11-23 | $17.51 | $17.99 | $17.30 | $17.35 | $15.73 | 11,500 |
| 2020-11-20 | $18.00 | $18.00 | $18.00 | $18.00 | $16.32 | 0 |
| 2020-11-19 | $18.00 | $18.00 | $18.00 | $18.00 | $16.32 | 0 |
| 2020-11-18 | $18.00 | $18.00 | $18.00 | $18.00 | $16.32 | 0 |
| 2020-11-17 | $18.00 | $18.00 | $18.00 | $18.00 | $16.32 | 0 |
| 2020-11-16 | $18.00 | $18.00 | $18.00 | $18.00 | $16.32 | 0 |
| 2020-11-13 | $18.00 | $18.00 | $18.00 | $18.00 | $16.32 | 0 |
| 2020-11-12 | $18.00 | $18.00 | $18.00 | $18.00 | $16.32 | 0 |
| 2020-11-11 | $18.00 | $18.00 | $18.00 | $18.00 | $16.32 | 0 |
| 2020-11-10 | $18.00 | $18.00 | $18.00 | $18.00 | $16.32 | 150 |
| 2020-11-09 | $16.95 | $17.50 | $16.95 | $17.50 | $15.87 | 5,300 |
| 2020-11-06 | $16.94 | $16.94 | $16.94 | $16.94 | $15.36 | 502 |
| 2020-11-05 | $16.77 | $16.94 | $16.60 | $16.94 | $15.36 | 1,050 |
| 2020-11-04 | $16.80 | $16.80 | $16.80 | $16.80 | $15.23 | 0 |
| 2020-11-03 | $16.80 | $16.80 | $16.80 | $16.80 | $15.23 | 0 |
| 2020-11-02 | $16.80 | $16.80 | $16.80 | $16.80 | $15.23 | 0 |
| 2020-10-30 | $16.80 | $16.80 | $16.80 | $16.80 | $15.23 | 8,100 |
| 2020-10-29 | $16.75 | $16.75 | $16.75 | $16.75 | $15.19 | 1,600 |
| 2020-10-28 | $16.95 | $16.95 | $16.95 | $16.95 | $15.37 | 0 |
| 2020-10-27 | $16.95 | $16.95 | $16.95 | $16.95 | $15.37 | 0 |
| 2020-10-26 | $16.95 | $16.95 | $16.95 | $16.95 | $15.37 | 0 |
| 2020-10-23 | $16.95 | $16.95 | $16.95 | $16.95 | $15.37 | 0 |
| 2020-10-22 | $16.95 | $16.95 | $16.95 | $16.95 | $15.37 | 0 |
| 2020-10-21 | $16.95 | $16.95 | $16.95 | $16.95 | $15.37 | 0 |
| 2020-10-20 | $16.95 | $16.95 | $16.95 | $16.95 | $15.37 | 0 |
| 2020-10-19 | $16.95 | $16.95 | $16.95 | $16.95 | $15.37 | 0 |
| 2020-10-16 | $16.95 | $16.95 | $16.95 | $16.95 | $15.37 | 0 |
| 2020-10-15 | $16.95 | $16.95 | $16.95 | $16.95 | $15.37 | 0 |
| 2020-10-14 | $16.77 | $16.95 | $16.77 | $16.95 | $15.37 | 796 |
| 2020-10-13 | $16.58 | $16.58 | $16.58 | $16.58 | $15.03 | 0 |
| 2020-10-12 | $16.58 | $16.58 | $16.58 | $16.58 | $15.03 | 0 |
| 2020-10-09 | $16.58 | $16.58 | $16.58 | $16.58 | $15.03 | 500 |
| 2020-10-08 | $16.56 | $16.56 | $16.56 | $16.56 | $15.02 | 0 |
| 2020-10-07 | $16.56 | $16.56 | $16.56 | $16.56 | $15.02 | 0 |
| 2020-10-06 | $16.56 | $16.56 | $16.56 | $16.56 | $15.02 | 0 |
| 2020-10-05 | $16.56 | $16.56 | $16.56 | $16.56 | $15.02 | 0 |
| 2020-10-02 | $16.56 | $16.56 | $16.56 | $16.56 | $15.02 | 1,500 |
| 2020-10-01 | $16.91 | $16.91 | $16.56 | $16.60 | $15.05 | 22,000 |
| 2020-09-30 | $16.91 | $16.91 | $16.91 | $16.91 | $15.33 | 0 |
| 2020-09-29 | $16.91 | $16.91 | $16.91 | $16.91 | $15.33 | 0 |
| 2020-09-28 | $16.91 | $16.91 | $16.91 | $16.91 | $15.33 | 0 |
| 2020-09-25 | $16.91 | $16.91 | $16.91 | $16.91 | $15.33 | 0 |
| 2020-09-24 | $16.91 | $16.91 | $16.91 | $16.91 | $15.33 | 0 |
| 2020-09-23 | $16.91 | $16.91 | $16.91 | $16.91 | $15.33 | 0 |
| 2020-09-22 | $16.91 | $16.91 | $16.91 | $16.91 | $15.33 | 0 |
| 2020-09-21 | $16.91 | $16.91 | $16.91 | $16.91 | $15.33 | 0 |
| 2020-09-18 | $16.91 | $16.91 | $16.91 | $16.91 | $15.33 | 0 |
| 2020-09-17 | $16.91 | $16.91 | $16.91 | $16.91 | $15.33 | 0 |
| 2020-09-16 | $16.91 | $16.91 | $16.91 | $16.91 | $15.33 | 0 |
| 2020-09-15 | $16.91 | $16.95 | $16.91 | $16.91 | $15.33 | 42,434 |
| 2020-09-14 | $16.90 | $16.90 | $16.90 | $16.90 | $15.33 | 0 |
| 2020-09-11 | $16.90 | $16.90 | $16.90 | $16.90 | $15.33 | 0 |
| 2020-09-10 | $16.90 | $16.90 | $16.90 | $16.90 | $15.33 | 0 |
| 2020-09-09 | $16.90 | $16.90 | $16.90 | $16.90 | $15.33 | 0 |
| 2020-09-08 | $16.90 | $16.90 | $16.90 | $16.90 | $15.33 | 0 |
| 2020-09-04 | $16.90 | $16.90 | $16.90 | $16.90 | $15.33 | 0 |
| 2020-09-03 | $16.91 | $16.91 | $16.90 | $16.90 | $15.33 | 3,580 |
| 2020-09-02 | $17.70 | $17.70 | $17.70 | $17.70 | $16.05 | 0 |
| 2020-09-01 | $17.70 | $17.70 | $17.70 | $17.70 | $15.92 | 0 |
| 2020-08-31 | $17.70 | $17.70 | $17.70 | $17.70 | $15.92 | 0 |
| 2020-08-28 | $17.70 | $17.70 | $17.70 | $17.70 | $15.92 | 0 |
| 2020-08-27 | $17.50 | $17.70 | $17.50 | $17.70 | $15.92 | 250 |
| 2020-08-26 | $16.95 | $16.95 | $16.95 | $16.95 | $15.24 | 0 |
| 2020-08-25 | $16.95 | $16.95 | $16.95 | $16.95 | $15.24 | 0 |
| 2020-08-24 | $16.95 | $16.95 | $16.95 | $16.95 | $15.24 | 0 |
| 2020-08-21 | $16.95 | $16.95 | $16.95 | $16.95 | $15.24 | 0 |
| 2020-08-20 | $16.95 | $16.95 | $16.95 | $16.95 | $15.24 | 0 |
| 2020-08-19 | $17.00 | $17.20 | $16.95 | $16.95 | $15.24 | 300 |
| 2020-08-18 | $16.50 | $16.50 | $16.50 | $16.50 | $14.84 | 0 |
| 2020-08-17 | $16.50 | $16.50 | $16.50 | $16.50 | $14.84 | 0 |
| 2020-08-14 | $16.96 | $16.96 | $16.50 | $16.50 | $14.84 | 13,327 |
| 2020-08-13 | $16.96 | $16.96 | $16.96 | $16.96 | $15.25 | 0 |
| 2020-08-12 | $16.96 | $16.96 | $16.96 | $16.96 | $15.25 | 0 |
| 2020-08-11 | $16.96 | $16.96 | $16.96 | $16.96 | $15.25 | 0 |
| 2020-08-10 | $16.96 | $16.96 | $16.96 | $16.96 | $15.25 | 0 |
| 2020-08-07 | $16.96 | $16.96 | $16.96 | $16.96 | $15.25 | 0 |
| 2020-08-06 | $16.96 | $16.96 | $16.96 | $16.96 | $15.25 | 1 |
| 2020-08-05 | $16.96 | $16.96 | $16.96 | $16.96 | $15.25 | 0 |
| 2020-08-04 | $16.96 | $16.96 | $16.96 | $16.96 | $15.25 | 0 |
| 2020-08-03 | $16.96 | $16.96 | $16.96 | $16.96 | $15.25 | 0 |
| 2020-07-31 | $18.00 | $18.00 | $16.96 | $16.96 | $15.25 | 200 |
| 2020-07-30 | $16.96 | $16.96 | $16.96 | $16.96 | $15.25 | 0 |
| 2020-07-29 | $17.00 | $17.20 | $16.96 | $16.96 | $15.25 | 2,250 |
| 2020-07-28 | $17.00 | $17.00 | $17.00 | $17.00 | $15.29 | 109 |
| 2020-07-27 | $17.20 | $17.20 | $16.93 | $16.93 | $15.22 | 825 |
| 2020-07-24 | $17.20 | $17.20 | $17.20 | $17.20 | $15.47 | 0 |
| 2020-07-23 | $17.00 | $17.20 | $17.00 | $17.20 | $15.47 | 220 |
| 2020-07-22 | $18.20 | $18.20 | $18.20 | $18.20 | $16.37 | 0 |
| 2020-07-21 | $18.20 | $18.20 | $18.20 | $18.20 | $16.37 | 0 |
| 2020-07-20 | $18.20 | $18.20 | $18.20 | $18.20 | $16.37 | 0 |
| 2020-07-17 | $18.20 | $18.20 | $18.20 | $18.20 | $16.37 | 300 |
| 2020-07-16 | $16.88 | $16.88 | $16.88 | $16.88 | $15.18 | 0 |
| 2020-07-15 | $16.88 | $16.88 | $16.88 | $16.88 | $15.18 | 0 |
| 2020-07-14 | $16.88 | $16.88 | $16.88 | $16.88 | $15.18 | 0 |
| 2020-07-13 | $16.88 | $16.88 | $16.88 | $16.88 | $15.18 | 0 |
| 2020-07-10 | $17.05 | $17.05 | $16.88 | $16.88 | $15.18 | 1,514 |
| 2020-07-09 | $18.80 | $18.80 | $18.80 | $18.80 | $16.90 | 0 |
| 2020-07-08 | $18.80 | $18.80 | $18.80 | $18.80 | $16.90 | 0 |
| 2020-07-07 | $18.80 | $18.80 | $18.80 | $18.80 | $16.90 | 0 |
| 2020-07-06 | $18.80 | $18.80 | $18.80 | $18.80 | $16.90 | 0 |
| 2020-07-02 | $18.80 | $18.80 | $18.80 | $18.80 | $16.90 | 0 |
| 2020-07-01 | $18.80 | $18.80 | $18.80 | $18.80 | $16.90 | 0 |
| 2020-06-30 | $18.80 | $18.80 | $18.80 | $18.80 | $16.90 | 34 |
| 2020-06-29 | $18.80 | $18.80 | $18.80 | $18.80 | $16.90 | 0 |
| 2020-06-26 | $18.80 | $18.80 | $18.80 | $18.80 | $16.90 | 0 |
| 2020-06-25 | $18.80 | $18.80 | $18.80 | $18.80 | $16.90 | 100 |
| 2020-06-24 | $17.25 | $17.25 | $17.05 | $17.05 | $15.33 | 850 |
| 2020-06-23 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 0 |
| 2020-06-22 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 23 |
| 2020-06-19 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 0 |
| 2020-06-18 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 0 |
| 2020-06-17 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 1 |
| 2020-06-16 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 0 |
| 2020-06-15 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 350 |
| 2020-06-12 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 0 |
| 2020-06-11 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 0 |
| 2020-06-10 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 0 |
| 2020-06-09 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 10 |
| 2020-06-08 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 0 |
| 2020-06-05 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 6,056 |
| 2020-06-04 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 0 |
| 2020-06-03 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 635 |
| 2020-06-02 | $17.30 | $17.30 | $17.30 | $17.30 | $15.42 | 0 |
| 2020-06-01 | $17.30 | $17.30 | $17.30 | $17.30 | $15.42 | 100 |
| 2020-05-29 | $17.30 | $17.30 | $17.30 | $17.30 | $15.42 | 0 |
| 2020-05-28 | $17.30 | $17.30 | $17.30 | $17.30 | $15.42 | 2,000 |
| 2020-05-27 | $17.30 | $17.30 | $17.30 | $17.30 | $15.42 | 2,100 |
| 2020-05-26 | $17.01 | $17.01 | $17.01 | $17.01 | $15.16 | 625 |
| 2020-05-22 | $17.02 | $17.02 | $17.02 | $17.02 | $15.17 | 0 |
| 2020-05-21 | $17.02 | $17.02 | $17.02 | $17.02 | $15.17 | 40 |
| 2020-05-20 | $17.02 | $17.02 | $17.02 | $17.02 | $15.17 | 0 |
| 2020-05-19 | $17.02 | $17.02 | $17.02 | $17.02 | $15.17 | 0 |
| 2020-05-18 | $17.02 | $17.02 | $17.02 | $17.02 | $15.17 | 60 |
| 2020-05-15 | $17.02 | $17.02 | $17.02 | $17.02 | $15.17 | 0 |
| 2020-05-14 | $17.16 | $17.16 | $17.02 | $17.02 | $15.17 | 300 |
| 2020-05-13 | $17.72 | $17.72 | $17.12 | $17.31 | $15.43 | 3,695 |
| 2020-05-12 | $17.62 | $17.82 | $17.62 | $17.62 | $15.71 | 400 |
| 2020-05-11 | $17.80 | $17.80 | $17.80 | $17.80 | $15.87 | 0 |
| 2020-05-08 | $17.80 | $17.80 | $17.80 | $17.80 | $15.87 | 0 |
| 2020-05-07 | $17.80 | $17.80 | $17.80 | $17.80 | $15.87 | 0 |
| 2020-05-06 | $17.80 | $17.80 | $17.80 | $17.80 | $15.87 | 250 |
| 2020-05-05 | $17.90 | $17.90 | $17.90 | $17.90 | $15.96 | 0 |
| 2020-05-04 | $17.90 | $17.90 | $17.90 | $17.90 | $15.96 | 0 |
| 2020-05-01 | $17.90 | $17.90 | $17.90 | $17.90 | $15.96 | 0 |
| 2020-04-30 | $17.90 | $17.90 | $17.90 | $17.90 | $15.96 | 0 |
| 2020-04-29 | $17.90 | $18.10 | $17.90 | $17.90 | $15.96 | 440 |
| 2020-04-28 | $18.40 | $18.40 | $18.40 | $18.40 | $16.40 | 0 |
| 2020-04-27 | $18.40 | $18.40 | $18.40 | $18.40 | $16.40 | 0 |
| 2020-04-24 | $18.60 | $18.60 | $18.40 | $18.40 | $16.40 | 400 |
| 2020-04-23 | $17.85 | $17.85 | $17.85 | $17.85 | $15.91 | 0 |
| 2020-04-22 | $17.85 | $17.85 | $17.85 | $17.85 | $15.91 | 0 |
| 2020-04-21 | $17.85 | $17.85 | $17.85 | $17.85 | $15.91 | 0 |
| 2020-04-20 | $17.85 | $17.85 | $17.85 | $17.85 | $15.91 | 100 |
| 2020-04-17 | $17.85 | $17.85 | $17.85 | $17.85 | $15.91 | 0 |
| 2020-04-16 | $17.85 | $17.85 | $17.85 | $17.85 | $15.91 | 0 |
| 2020-04-15 | $17.85 | $17.85 | $17.85 | $17.85 | $15.91 | 0 |
| 2020-04-14 | $17.85 | $17.85 | $17.85 | $17.85 | $15.91 | 200 |
| 2020-04-13 | $18.95 | $18.95 | $18.95 | $18.95 | $16.89 | 0 |
| 2020-04-09 | $18.95 | $18.95 | $18.95 | $18.95 | $16.89 | 0 |
| 2020-04-08 | $18.95 | $18.95 | $18.95 | $18.95 | $16.89 | 0 |
| 2020-04-07 | $18.95 | $18.95 | $18.95 | $18.95 | $16.89 | 0 |
| 2020-04-06 | $18.24 | $18.95 | $18.24 | $18.95 | $16.89 | 2,650 |
| 2020-04-03 | $18.50 | $18.70 | $18.25 | $18.38 | $16.39 | 400 |
| 2020-04-02 | $19.99 | $19.99 | $19.99 | $19.99 | $17.82 | 0 |
| 2020-04-01 | $19.99 | $19.99 | $19.99 | $19.99 | $17.82 | 0 |
| 2020-03-31 | $19.99 | $19.99 | $19.99 | $19.99 | $17.82 | 0 |
| 2020-03-30 | $19.99 | $19.99 | $19.99 | $19.99 | $17.82 | 0 |
| 2020-03-27 | $19.99 | $19.99 | $19.99 | $19.99 | $17.82 | 0 |
| 2020-03-26 | $19.99 | $19.99 | $19.99 | $19.99 | $17.82 | 0 |
| 2020-03-25 | $19.99 | $19.99 | $19.99 | $19.99 | $17.82 | 0 |
| 2020-03-24 | $19.00 | $19.99 | $19.00 | $19.99 | $17.82 | 1,000 |
| 2020-03-23 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-03-20 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-03-19 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-03-18 | $17.90 | $18.10 | $17.00 | $17.00 | $15.15 | 1,107 |
| 2020-03-17 | $18.00 | $18.00 | $18.00 | $18.00 | $16.05 | 65 |
| 2020-03-16 | $18.00 | $18.00 | $18.00 | $18.00 | $16.05 | 0 |
| 2020-03-13 | $18.00 | $18.00 | $18.00 | $18.00 | $16.05 | 48 |
| 2020-03-12 | $17.90 | $18.00 | $17.90 | $18.00 | $16.05 | 1,200 |
| 2020-03-11 | $19.00 | $19.00 | $19.00 | $19.00 | $16.94 | 200 |
| 2020-03-10 | $19.50 | $19.50 | $19.50 | $19.50 | $17.38 | 100 |
| 2020-03-09 | $20.10 | $20.10 | $19.00 | $19.00 | $16.94 | 1,400 |
| 2020-03-06 | $20.30 | $20.30 | $20.30 | $20.30 | $18.10 | 0 |
| 2020-03-05 | $20.55 | $20.55 | $20.30 | $20.30 | $18.10 | 1,000 |
| 2020-03-04 | $20.72 | $20.72 | $20.72 | $20.72 | $18.47 | 0 |
| 2020-03-03 | $20.80 | $20.80 | $20.55 | $20.72 | $18.34 | 1,332 |
| 2020-03-02 | $20.90 | $20.90 | $20.90 | $20.90 | $18.50 | 0 |
| 2020-02-28 | $20.90 | $20.90 | $20.90 | $20.90 | $18.50 | 0 |
| 2020-02-27 | $20.90 | $20.90 | $20.90 | $20.90 | $18.50 | 103 |
| 2020-02-26 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-02-25 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-02-24 | $21.10 | $21.10 | $21.00 | $21.00 | $18.59 | 800 |
| 2020-02-21 | $21.11 | $21.11 | $21.11 | $21.11 | $18.68 | 0 |
| 2020-02-20 | $21.11 | $21.11 | $21.11 | $21.11 | $18.68 | 0 |
| 2020-02-19 | $21.11 | $21.11 | $21.11 | $21.11 | $18.68 | 0 |
| 2020-02-18 | $21.11 | $21.11 | $21.11 | $21.11 | $18.68 | 0 |
| 2020-02-14 | $21.11 | $21.11 | $21.11 | $21.11 | $18.68 | 242 |
| 2020-02-13 | $21.25 | $21.25 | $21.25 | $21.25 | $18.81 | 0 |
| 2020-02-12 | $21.25 | $21.25 | $21.25 | $21.25 | $18.81 | 0 |
| 2020-02-11 | $21.25 | $21.25 | $21.25 | $21.25 | $18.81 | 0 |
| 2020-02-10 | $21.25 | $21.25 | $21.25 | $21.25 | $18.81 | 0 |
| 2020-02-07 | $21.25 | $21.25 | $21.25 | $21.25 | $18.81 | 0 |
| 2020-02-06 | $21.25 | $21.25 | $21.25 | $21.25 | $18.81 | 0 |
| 2020-02-05 | $21.25 | $21.25 | $21.25 | $21.25 | $18.81 | 200 |
| 2020-02-04 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-02-03 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-31 | $21.12 | $21.12 | $21.00 | $21.00 | $18.59 | 1,800 |
| 2020-01-29 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-28 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-27 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-24 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-23 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-22 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-21 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-17 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-16 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-15 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-14 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-13 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-10 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-09 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-07 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-06 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-03 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-01-02 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2019-12-31 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2019-12-30 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2019-12-27 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2019-12-26 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2019-12-24 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2019-12-23 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2019-12-20 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 100 |
| 2019-12-19 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2019-12-18 | $21.26 | $21.26 | $21.00 | $21.00 | $18.59 | 250 |
| 2019-12-17 | $21.25 | $21.25 | $21.25 | $21.25 | $18.81 | 0 |
| 2019-12-16 | $21.25 | $21.25 | $21.25 | $21.25 | $18.81 | 0 |
| 2019-12-13 | $21.25 | $21.25 | $21.25 | $21.25 | $18.81 | 10 |
| 2019-12-12 | $21.05 | $21.25 | $21.05 | $21.25 | $18.81 | 500 |
| 2019-12-11 | $20.50 | $20.50 | $20.50 | $20.50 | $18.14 | 0 |
| 2019-12-10 | $20.50 | $20.50 | $20.50 | $20.50 | $18.14 | 0 |
| 2019-12-09 | $20.50 | $20.50 | $20.50 | $20.50 | $18.14 | 0 |
| 2019-12-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.14 | 1,000 |
| 2019-12-05 | $20.50 | $20.50 | $20.50 | $20.50 | $18.14 | 0 |
| 2019-12-04 | $20.50 | $20.50 | $20.50 | $20.50 | $18.14 | 0 |
| 2019-12-03 | $21.10 | $21.10 | $20.50 | $20.50 | $18.03 | 940 |
| 2019-12-02 | $20.97 | $20.97 | $20.97 | $20.97 | $18.44 | 0 |
| 2019-11-29 | $20.97 | $20.97 | $20.97 | $20.97 | $18.44 | 0 |
| 2019-11-27 | $20.77 | $20.97 | $20.50 | $20.97 | $18.44 | 1,350 |
| 2019-11-26 | $20.75 | $20.75 | $20.75 | $20.75 | $18.25 | 0 |
| 2019-11-25 | $20.80 | $21.00 | $20.50 | $20.75 | $18.25 | 1,440 |
| 2019-11-22 | $21.00 | $21.00 | $21.00 | $21.00 | $18.47 | 23 |
| 2019-11-21 | $21.00 | $21.00 | $21.00 | $21.00 | $18.47 | 115 |
| 2019-11-20 | $20.75 | $20.75 | $20.75 | $20.75 | $18.25 | 0 |
| 2019-11-19 | $20.75 | $20.75 | $20.75 | $20.75 | $18.25 | 300 |
| 2019-11-18 | $21.00 | $21.00 | $21.00 | $21.00 | $18.47 | 265 |
| 2019-11-15 | $21.05 | $21.05 | $21.00 | $21.00 | $18.47 | 2,000 |
| 2019-11-14 | $21.50 | $21.50 | $21.50 | $21.50 | $18.91 | 0 |
| 2019-11-13 | $21.50 | $21.50 | $21.50 | $21.50 | $18.91 | 0 |
| 2019-11-12 | $21.50 | $21.50 | $21.50 | $21.50 | $18.91 | 100 |
| 2019-11-11 | $21.00 | $21.00 | $21.00 | $21.00 | $18.47 | 0 |
| 2019-11-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.47 | 1,062 |
| 2019-11-07 | $21.00 | $21.00 | $21.00 | $21.00 | $18.47 | 0 |
| 2019-11-06 | $21.00 | $21.00 | $21.00 | $21.00 | $18.47 | 0 |
| 2019-11-05 | $21.00 | $21.00 | $21.00 | $21.00 | $18.47 | 0 |
| 2019-11-04 | $21.00 | $21.00 | $21.00 | $21.00 | $18.47 | 200 |
| 2019-11-01 | $21.50 | $21.50 | $21.50 | $21.50 | $18.91 | 0 |
| 2019-10-31 | $21.50 | $21.50 | $21.50 | $21.50 | $18.07 | 500 |
| 2019-10-30 | $21.00 | $21.00 | $21.00 | $21.00 | $17.65 | 2,591 |
| 2019-10-29 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-28 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-25 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-24 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-23 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-22 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-18 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-17 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-16 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-15 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-14 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 25 |
| 2019-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-10 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-09 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-07 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-04 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-03 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 0 |
| 2019-10-01 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 18 |
| 2019-09-30 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 900 |
| 2019-09-27 | $20.00 | $20.00 | $20.00 | $20.00 | $16.81 | 1 |
| 2019-09-26 | $20.70 | $20.70 | $20.00 | $20.00 | $16.81 | 5,320 |
| 2019-09-25 | $21.20 | $21.20 | $21.20 | $21.20 | $17.82 | 0 |
| 2019-09-24 | $21.00 | $21.20 | $21.00 | $21.20 | $17.82 | 353 |
| 2019-09-23 | $22.01 | $22.01 | $22.01 | $22.01 | $18.50 | 215 |
| 2019-09-20 | $23.90 | $23.90 | $23.90 | $23.90 | $20.09 | 0 |
| 2019-09-19 | $23.90 | $23.90 | $23.90 | $23.90 | $20.09 | 0 |
| 2019-09-18 | $23.90 | $23.90 | $23.90 | $23.90 | $20.09 | 0 |
| 2019-09-17 | $23.90 | $23.90 | $23.90 | $23.90 | $20.09 | 0 |
| 2019-09-16 | $23.90 | $23.90 | $23.90 | $23.90 | $20.09 | 0 |
| 2019-09-13 | $23.90 | $23.90 | $23.90 | $23.90 | $20.09 | 0 |
| 2019-09-12 | $23.90 | $23.90 | $23.90 | $23.90 | $20.09 | 0 |
| 2019-09-11 | $23.90 | $23.90 | $23.90 | $23.90 | $20.09 | 0 |
| 2019-09-10 | $23.90 | $23.90 | $23.90 | $23.90 | $20.09 | 0 |
| 2019-09-09 | $23.90 | $23.90 | $23.90 | $23.90 | $20.09 | 25 |
| 2019-09-06 | $23.90 | $23.90 | $23.90 | $23.90 | $20.09 | 0 |
| 2019-09-05 | $22.50 | $23.90 | $22.50 | $23.90 | $20.09 | 33,497 |
| 2019-09-04 | $22.50 | $22.50 | $22.50 | $22.50 | $18.91 | 0 |
| 2019-09-03 | $22.50 | $22.50 | $22.50 | $22.50 | $18.91 | 0 |
| 2019-08-30 | $22.50 | $22.50 | $22.50 | $22.50 | $18.91 | 0 |
| 2019-08-29 | $22.50 | $22.50 | $22.50 | $22.50 | $18.91 | 0 |
| 2019-08-28 | $22.50 | $22.50 | $22.50 | $22.50 | $18.91 | 0 |
| 2019-08-27 | $22.50 | $22.50 | $22.50 | $22.50 | $18.80 | 200 |
| 2019-08-26 | $22.50 | $22.50 | $22.50 | $22.50 | $18.80 | 200 |
| 2019-08-23 | $23.00 | $23.00 | $23.00 | $23.00 | $19.22 | 0 |
| 2019-08-22 | $21.75 | $23.00 | $21.75 | $23.00 | $19.22 | 807 |
| 2019-08-21 | $20.15 | $21.00 | $20.15 | $21.00 | $17.55 | 2,195 |
| 2019-08-20 | $20.00 | $20.00 | $20.00 | $20.00 | $16.71 | 0 |
| 2019-08-19 | $20.00 | $20.00 | $20.00 | $20.00 | $16.71 | 0 |
| 2019-08-15 | $20.13 | $20.13 | $20.00 | $20.00 | $16.71 | 3,600 |
| 2019-08-14 | $20.13 | $20.13 | $20.00 | $20.00 | $16.71 | 3,600 |
| 2019-08-13 | $20.00 | $20.00 | $20.00 | $20.00 | $16.71 | 8,700 |
| 2019-08-12 | $20.00 | $20.00 | $20.00 | $20.00 | $16.71 | 8,701 |
| 2019-08-09 | $20.00 | $20.00 | $20.00 | $20.00 | $16.71 | 8,100 |
| 2019-08-08 | $20.00 | $20.00 | $20.00 | $20.00 | $16.71 | 8,126 |
| 2019-08-07 | $20.00 | $20.00 | $20.00 | $20.00 | $16.71 | 2,000 |
| 2019-08-06 | $20.00 | $20.00 | $20.00 | $20.00 | $16.71 | 2,000 |
| 2019-08-05 | $20.00 | $20.00 | $20.00 | $20.00 | $16.71 | 2,000 |
| 2019-08-02 | $20.00 | $20.00 | $20.00 | $20.00 | $16.71 | 1,400 |
| 2019-08-01 | $19.88 | $20.05 | $19.88 | $20.00 | $16.71 | 1,000 |
| 2019-07-31 | $20.00 | $20.00 | $20.00 | $20.00 | $16.71 | 195 |
| 2019-07-30 | $19.88 | $20.05 | $19.88 | $20.05 | $16.75 | 1,000 |
| 2019-07-29 | $19.88 | $20.05 | $19.88 | $20.05 | $16.75 | 986 |
| 2019-07-26 | $19.83 | $19.83 | $19.83 | $19.83 | $16.57 | 0 |
| 2019-07-25 | $19.83 | $19.83 | $19.83 | $19.83 | $16.57 | 0 |
| 2019-07-24 | $19.83 | $19.83 | $19.83 | $19.83 | $16.57 | 0 |
| 2019-07-23 | $19.83 | $19.83 | $19.83 | $19.83 | $16.57 | 100 |
| 2019-07-22 | $19.75 | $19.75 | $19.75 | $19.75 | $16.50 | 0 |
| 2019-07-19 | $19.75 | $19.75 | $19.75 | $19.75 | $16.50 | 0 |
| 2019-07-18 | $19.75 | $19.75 | $19.75 | $19.75 | $16.50 | 0 |
| 2019-07-17 | $19.75 | $19.75 | $19.75 | $19.75 | $16.50 | 0 |
| 2019-07-16 | $19.75 | $19.75 | $19.75 | $19.75 | $16.50 | 0 |
| 2019-07-15 | $19.75 | $19.75 | $19.75 | $19.75 | $16.50 | 0 |
| 2019-07-12 | $19.75 | $19.75 | $19.75 | $19.75 | $16.50 | 100 |
| 2019-07-11 | $19.65 | $19.65 | $19.65 | $19.65 | $16.42 | 0 |
| 2019-07-10 | $19.65 | $19.65 | $19.65 | $19.65 | $16.42 | 0 |
| 2019-07-09 | $19.65 | $19.65 | $19.65 | $19.65 | $16.42 | 0 |
| 2019-07-08 | $19.65 | $19.65 | $19.65 | $19.65 | $16.42 | 0 |
| 2019-07-05 | $19.65 | $19.65 | $19.65 | $19.65 | $16.42 | 0 |
| 2019-07-03 | $19.65 | $19.65 | $19.65 | $19.65 | $16.42 | 200 |
| 2019-07-02 | $19.60 | $19.60 | $19.60 | $19.60 | $16.38 | 200 |
| 2019-07-01 | $19.30 | $19.30 | $19.30 | $19.30 | $16.13 | 0 |
| 2019-06-28 | $19.31 | $19.31 | $19.30 | $19.30 | $16.13 | 1,500 |
| 2019-06-27 | $19.25 | $19.25 | $19.25 | $19.25 | $16.08 | 0 |
| 2019-06-26 | $19.25 | $19.25 | $19.25 | $19.25 | $16.08 | 0 |
| 2019-06-25 | $19.25 | $19.25 | $19.25 | $19.25 | $16.08 | 0 |
| 2019-06-24 | $19.25 | $19.25 | $19.25 | $19.25 | $16.08 | 0 |
| 2019-06-21 | $19.25 | $19.25 | $19.25 | $19.25 | $16.08 | 0 |
| 2019-06-19 | $19.25 | $19.25 | $19.25 | $19.25 | $16.08 | 1,074 |
| 2019-06-18 | $19.50 | $19.50 | $19.50 | $19.50 | $16.29 | 100 |
| 2019-06-17 | $19.00 | $19.00 | $19.00 | $19.00 | $15.88 | 0 |
| 2019-06-14 | $19.00 | $19.00 | $19.00 | $19.00 | $15.88 | 0 |
| 2019-06-13 | $19.00 | $19.00 | $19.00 | $19.00 | $15.88 | 0 |
| 2019-06-12 | $19.00 | $19.00 | $19.00 | $19.00 | $15.88 | 100 |
| 2019-06-11 | $19.00 | $19.00 | $19.00 | $19.00 | $15.88 | 0 |
| 2019-06-10 | $19.01 | $19.01 | $19.00 | $19.00 | $15.88 | 300 |
| 2019-06-07 | $19.25 | $19.25 | $19.00 | $19.02 | $15.89 | 3,335 |
| 2019-06-06 | $19.25 | $19.25 | $19.25 | $19.25 | $16.08 | 500 |
| 2019-06-05 | $19.25 | $19.25 | $19.25 | $19.25 | $16.08 | 600 |
| 2019-06-04 | $19.33 | $19.33 | $19.30 | $19.30 | $16.13 | 2,200 |
| 2019-06-03 | $19.52 | $19.52 | $19.52 | $19.52 | $16.31 | 0 |
| 2019-05-31 | $19.62 | $19.62 | $19.52 | $19.52 | $16.31 | 2,100 |
| 2019-05-30 | $19.92 | $19.92 | $19.62 | $19.62 | $16.39 | 6,059 |
| 2019-05-29 | $19.83 | $19.83 | $19.83 | $19.83 | $16.57 | 0 |
| 2019-05-28 | $19.83 | $19.83 | $19.83 | $19.83 | $16.46 | 0 |
| 2019-05-24 | $19.83 | $19.83 | $19.83 | $19.83 | $16.46 | 0 |
| 2019-05-23 | $19.83 | $19.83 | $19.83 | $19.83 | $16.46 | 0 |
| 2019-05-22 | $19.83 | $19.83 | $19.83 | $19.83 | $16.46 | 0 |
| 2019-05-21 | $20.00 | $20.00 | $19.83 | $19.83 | $16.46 | 10,200 |
| 2019-05-20 | $20.02 | $20.02 | $20.00 | $20.00 | $16.60 | 765 |
| 2019-05-17 | $20.12 | $20.12 | $20.12 | $20.12 | $16.70 | 5,176 |
| 2019-05-16 | $20.12 | $20.15 | $20.12 | $20.15 | $16.73 | 4,090 |
| 2019-05-15 | $20.27 | $20.27 | $20.25 | $20.25 | $16.81 | 525 |
| 2019-05-14 | $20.50 | $20.50 | $20.50 | $20.50 | $17.02 | 0 |
| 2019-05-13 | $20.50 | $20.50 | $20.50 | $20.50 | $17.02 | 15 |
| 2019-05-10 | $20.50 | $20.50 | $20.50 | $20.50 | $17.02 | 0 |
| 2019-05-09 | $20.50 | $20.50 | $20.50 | $20.50 | $17.02 | 0 |
| 2019-05-08 | $20.50 | $20.50 | $20.50 | $20.50 | $17.02 | 0 |
| 2019-05-07 | $20.50 | $20.50 | $20.50 | $20.50 | $17.02 | 0 |
| 2019-05-06 | $20.50 | $20.50 | $20.50 | $20.50 | $17.02 | 0 |
| 2019-05-03 | $20.50 | $20.50 | $20.50 | $20.50 | $17.02 | 100 |
| 2019-05-02 | $21.00 | $21.00 | $21.00 | $21.00 | $17.43 | 0 |
| 2019-05-01 | $21.00 | $21.00 | $21.00 | $21.00 | $17.43 | 200 |
| 2019-04-30 | $20.10 | $20.10 | $20.10 | $20.10 | $16.69 | 1,400 |
| 2019-04-29 | $20.10 | $20.10 | $20.00 | $20.00 | $16.60 | 2,774 |
| 2019-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $16.60 | 200 |
| 2019-04-25 | $20.00 | $20.00 | $19.85 | $19.90 | $16.52 | 3,319 |
| 2019-04-24 | $20.00 | $20.00 | $20.00 | $20.00 | $16.60 | 0 |
| 2019-04-23 | $20.00 | $20.00 | $20.00 | $20.00 | $16.60 | 100 |
| 2019-04-22 | $20.00 | $20.00 | $20.00 | $20.00 | $16.60 | 0 |
| 2019-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $16.60 | 79 |
| 2019-04-17 | $20.00 | $20.00 | $20.00 | $20.00 | $16.60 | 0 |
| 2019-04-15 | $20.00 | $20.00 | $20.00 | $20.00 | $16.60 | 0 |
| 2019-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $16.60 | 0 |
| 2019-04-11 | $19.75 | $20.00 | $19.75 | $20.00 | $16.60 | 200 |
| 2019-04-10 | $19.65 | $19.75 | $19.65 | $19.75 | $16.39 | 200 |
| 2019-04-09 | $19.42 | $19.42 | $19.42 | $19.42 | $16.12 | 0 |
| 2019-04-08 | $19.42 | $19.42 | $19.42 | $19.42 | $16.12 | 0 |
| 2019-04-05 | $19.42 | $19.42 | $19.42 | $19.42 | $16.12 | 0 |
| 2019-04-04 | $19.42 | $19.42 | $19.42 | $19.42 | $16.12 | 0 |
| 2019-04-03 | $19.50 | $19.50 | $19.42 | $19.42 | $16.12 | 380 |
| 2019-04-02 | $19.50 | $19.50 | $19.50 | $19.50 | $16.19 | 0 |
| 2019-04-01 | $19.50 | $19.50 | $19.50 | $19.50 | $16.19 | 200 |
| 2019-03-29 | $19.40 | $19.40 | $19.37 | $19.37 | $16.08 | 2,336 |
| 2019-03-28 | $19.75 | $19.75 | $19.75 | $19.75 | $16.39 | 100 |
| 2019-03-27 | $19.50 | $19.50 | $19.27 | $19.27 | $16.00 | 665 |
| 2019-03-26 | $19.50 | $19.50 | $19.50 | $19.50 | $16.19 | 0 |
| 2019-03-25 | $19.31 | $19.50 | $19.31 | $19.50 | $16.19 | 283 |
| 2019-03-22 | $19.80 | $19.80 | $19.30 | $19.35 | $16.06 | 21,037 |
| 2019-03-21 | $19.80 | $19.80 | $19.60 | $19.60 | $16.27 | 1,832 |
| 2019-03-20 | $19.75 | $19.75 | $19.75 | $19.75 | $16.39 | 0 |
| 2019-03-18 | $19.75 | $19.75 | $19.75 | $19.75 | $16.39 | 0 |
| 2019-03-14 | $19.75 | $19.75 | $19.75 | $19.75 | $16.39 | 0 |
| 2019-03-13 | $19.75 | $19.75 | $19.75 | $19.75 | $16.39 | 0 |
| 2019-03-12 | $19.68 | $19.75 | $19.68 | $19.75 | $16.39 | 550 |
| 2019-03-11 | $19.74 | $19.74 | $19.74 | $19.74 | $16.39 | 0 |
| 2019-03-08 | $19.74 | $19.74 | $19.74 | $19.74 | $16.39 | 0 |
| 2019-03-07 | $19.74 | $19.74 | $19.74 | $19.74 | $16.39 | 0 |
| 2019-03-06 | $19.56 | $19.74 | $19.56 | $19.74 | $16.39 | 257 |
| 2019-03-05 | $19.74 | $19.74 | $19.74 | $19.74 | $16.28 | 0 |
| 2019-03-04 | $19.74 | $19.74 | $19.74 | $19.74 | $16.28 | 0 |
| 2019-03-01 | $19.74 | $19.74 | $19.74 | $19.74 | $16.28 | 100 |
| 2019-02-28 | $19.50 | $19.74 | $19.50 | $19.62 | $16.18 | 1,110 |
| 2019-02-27 | $20.00 | $20.00 | $20.00 | $20.00 | $16.49 | 400 |
| 2019-02-26 | $19.95 | $19.95 | $19.95 | $19.95 | $16.45 | 0 |
| 2019-02-25 | $19.94 | $20.00 | $19.94 | $19.95 | $16.45 | 1,700 |
| 2019-02-21 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 407 |
| 2019-02-20 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2019-02-19 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 7 |
| 2019-02-15 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2019-02-14 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2019-02-13 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2019-02-12 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 2,000 |
| 2019-02-11 | $19.25 | $19.25 | $19.25 | $19.25 | $15.88 | 111 |
| 2019-02-08 | $19.25 | $19.25 | $19.25 | $19.25 | $15.88 | 0 |
| 2019-02-07 | $19.25 | $19.25 | $19.25 | $19.25 | $15.88 | 0 |
| 2019-02-06 | $19.15 | $19.25 | $19.15 | $19.25 | $15.88 | 200 |
| 2019-02-05 | $19.00 | $19.00 | $19.00 | $19.00 | $15.67 | 700 |
| 2019-02-04 | $19.05 | $19.20 | $19.00 | $19.00 | $15.67 | 1,000 |
| 2019-02-01 | $18.75 | $19.00 | $18.56 | $18.56 | $15.31 | 3,013 |
| 2019-01-31 | $18.70 | $18.70 | $18.70 | $18.70 | $15.42 | 0 |
| 2019-01-30 | $18.70 | $18.70 | $18.70 | $18.70 | $15.42 | 0 |
| 2019-01-29 | $18.40 | $18.70 | $18.40 | $18.70 | $15.42 | 735 |
| 2019-01-28 | $18.25 | $18.30 | $18.25 | $18.30 | $15.09 | 400 |
| 2019-01-25 | $18.20 | $18.20 | $18.20 | $18.20 | $15.01 | 100 |
| 2019-01-24 | $17.91 | $18.10 | $17.91 | $18.10 | $14.93 | 700 |
| 2019-01-23 | $18.00 | $18.00 | $17.80 | $17.80 | $14.68 | 2,610 |
| 2019-01-18 | $18.00 | $18.00 | $18.00 | $18.00 | $14.84 | 215 |
| 2019-01-17 | $17.75 | $17.75 | $17.75 | $17.75 | $14.64 | 0 |
| 2019-01-16 | $17.75 | $17.75 | $17.75 | $17.75 | $14.64 | 0 |
| 2019-01-15 | $17.75 | $17.75 | $17.75 | $17.75 | $14.64 | 0 |
| 2019-01-14 | $17.75 | $17.75 | $17.75 | $17.75 | $14.64 | 100 |
| 2019-01-11 | $17.50 | $17.50 | $17.50 | $17.50 | $14.43 | 0 |
| 2019-01-10 | $17.50 | $17.50 | $17.50 | $17.50 | $14.43 | 0 |
| 2019-01-09 | $17.50 | $17.50 | $17.50 | $17.50 | $14.43 | 0 |
| 2019-01-08 | $17.50 | $17.50 | $17.50 | $17.50 | $14.43 | 250 |
| 2019-01-07 | $17.50 | $17.50 | $17.50 | $17.50 | $14.43 | 0 |
| 2019-01-04 | $17.50 | $17.50 | $17.50 | $17.50 | $14.43 | 0 |
| 2019-01-03 | $17.50 | $17.50 | $17.50 | $17.50 | $14.43 | 0 |
| 2018-12-31 | $17.50 | $17.50 | $17.50 | $17.50 | $14.43 | 25 |
| 2018-12-28 | $18.70 | $18.70 | $17.50 | $17.50 | $14.43 | 1,225 |
| 2018-12-27 | $18.65 | $18.65 | $18.65 | $18.65 | $15.38 | 150 |
| 2018-12-26 | $19.05 | $19.05 | $19.05 | $19.05 | $15.71 | 0 |
| 2018-12-24 | $19.05 | $19.05 | $19.05 | $19.05 | $15.71 | 0 |
| 2018-12-21 | $19.05 | $19.05 | $19.05 | $19.05 | $15.71 | 0 |
| 2018-12-20 | $19.05 | $19.05 | $19.05 | $19.05 | $15.71 | 50 |
| 2018-12-19 | $19.52 | $19.52 | $19.05 | $19.05 | $15.71 | 2,109 |
| 2018-12-18 | $19.60 | $19.60 | $19.33 | $19.33 | $15.94 | 1,705 |
| 2018-12-14 | $19.70 | $19.70 | $19.70 | $19.70 | $16.25 | 90 |
| 2018-12-13 | $19.70 | $19.70 | $19.70 | $19.70 | $16.25 | 0 |
| 2018-12-12 | $19.70 | $19.70 | $19.70 | $19.70 | $16.25 | 0 |
| 2018-12-11 | $19.70 | $20.00 | $19.70 | $19.70 | $16.25 | 3,700 |
| 2018-12-10 | $19.45 | $19.45 | $19.44 | $19.44 | $16.03 | 566 |
| 2018-12-07 | $19.70 | $19.70 | $19.70 | $19.70 | $16.25 | 1,900 |
| 2018-12-06 | $19.59 | $19.59 | $19.59 | $19.59 | $16.16 | 200 |
| 2018-12-04 | $19.65 | $19.65 | $19.65 | $19.65 | $16.21 | 100 |
| 2018-12-03 | $19.70 | $19.70 | $19.70 | $19.70 | $16.25 | 0 |
| 2018-11-30 | $19.70 | $19.70 | $19.70 | $19.70 | $16.25 | 0 |
| 2018-11-29 | $19.70 | $19.70 | $19.70 | $19.70 | $16.25 | 0 |
| 2018-11-28 | $19.70 | $19.70 | $19.70 | $19.70 | $16.25 | 0 |
| 2018-11-27 | $19.70 | $19.70 | $19.70 | $19.70 | $16.16 | 0 |
| 2018-11-26 | $19.70 | $19.70 | $19.70 | $19.70 | $16.16 | 0 |
| 2018-11-21 | $19.70 | $19.70 | $19.70 | $19.70 | $16.16 | 0 |
| 2018-11-20 | $19.70 | $19.70 | $19.70 | $19.70 | $16.16 | 0 |
| 2018-11-19 | $19.70 | $19.70 | $19.70 | $19.70 | $16.16 | 0 |
| 2018-11-16 | $19.70 | $19.70 | $19.70 | $19.70 | $16.16 | 0 |
| 2018-11-15 | $19.70 | $19.70 | $19.70 | $19.70 | $16.16 | 0 |
| 2018-11-14 | $19.70 | $19.70 | $19.70 | $19.70 | $16.16 | 125 |
| 2018-11-13 | $19.55 | $19.55 | $19.55 | $19.55 | $16.03 | 0 |
| 2018-11-12 | $19.55 | $19.55 | $19.55 | $19.55 | $16.03 | 0 |
| 2018-11-09 | $19.80 | $19.80 | $19.55 | $19.55 | $16.03 | 550 |
| 2018-11-08 | $19.55 | $19.55 | $19.55 | $19.55 | $16.03 | 0 |
| 2018-11-07 | $19.55 | $19.55 | $19.55 | $19.55 | $16.03 | 0 |
| 2018-11-06 | $19.55 | $19.55 | $19.55 | $19.55 | $16.03 | 0 |
| 2018-11-05 | $19.55 | $19.55 | $19.55 | $19.55 | $16.03 | 0 |
| 2018-11-02 | $19.55 | $19.55 | $19.55 | $19.55 | $16.03 | 0 |
| 2018-11-01 | $19.55 | $19.55 | $19.55 | $19.55 | $16.03 | 0 |
| 2018-10-31 | $19.55 | $19.55 | $19.55 | $19.55 | $16.03 | 0 |
| 2018-10-30 | $19.55 | $19.55 | $19.55 | $19.55 | $16.03 | 0 |
| 2018-10-29 | $19.55 | $19.55 | $19.55 | $19.55 | $16.03 | 0 |
| 2018-10-26 | $19.55 | $19.55 | $19.55 | $19.55 | $16.03 | 0 |
| 2018-10-25 | $20.25 | $20.25 | $19.55 | $19.55 | $16.03 | 625 |
| 2018-10-24 | $20.25 | $20.25 | $20.25 | $20.25 | $16.61 | 0 |
| 2018-10-23 | $20.25 | $20.25 | $20.25 | $20.25 | $16.61 | 200 |
| 2018-10-22 | $20.25 | $20.25 | $20.25 | $20.25 | $16.61 | 200 |
| 2018-10-19 | $20.75 | $20.75 | $20.25 | $20.25 | $16.61 | 300 |
| 2018-10-18 | $20.75 | $20.75 | $20.75 | $20.75 | $17.02 | 200 |
| 2018-10-17 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 1,319 |
| 2018-10-16 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 100 |
| 2018-10-15 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-10-12 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 165 |
| 2018-10-11 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-10-10 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-10-09 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-10-08 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-10-02 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-10-01 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-09-28 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-09-27 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 400 |
| 2018-09-26 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 266 |
| 2018-09-25 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-09-24 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-09-21 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 2,274 |
| 2018-09-20 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-09-18 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 800 |
| 2018-09-17 | $21.14 | $21.14 | $21.14 | $21.14 | $17.34 | 0 |
| 2018-09-14 | $21.14 | $21.14 | $21.14 | $21.14 | $17.34 | 15 |
| 2018-09-13 | $21.25 | $21.25 | $21.25 | $21.25 | $17.43 | 0 |
| 2018-09-12 | $21.25 | $21.25 | $21.25 | $21.25 | $17.43 | 0 |
| 2018-09-11 | $21.25 | $21.25 | $21.25 | $21.25 | $17.43 | 0 |
| 2018-09-10 | $21.25 | $21.25 | $21.25 | $21.25 | $17.43 | 0 |
| 2018-09-07 | $21.25 | $21.25 | $21.25 | $21.25 | $17.43 | 0 |
| 2018-09-06 | $21.25 | $21.25 | $21.25 | $21.25 | $17.43 | 0 |
| 2018-09-05 | $21.25 | $21.25 | $21.25 | $21.25 | $17.43 | 0 |
| 2018-09-04 | $21.25 | $21.25 | $21.25 | $21.25 | $17.43 | 0 |
| 2018-08-31 | $21.25 | $21.25 | $21.25 | $21.25 | $17.43 | 0 |
| 2018-08-30 | $21.25 | $21.25 | $21.25 | $21.25 | $17.43 | 0 |
| 2018-08-29 | $21.25 | $21.25 | $21.25 | $21.25 | $17.43 | 0 |
| 2018-08-28 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 0 |
| 2018-08-27 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 0 |
| 2018-08-24 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 0 |
| 2018-08-23 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 204 |
| 2018-08-22 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 0 |
| 2018-08-21 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 0 |
| 2018-08-20 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 1,800 |
| 2018-08-17 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 0 |
| 2018-08-16 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 0 |
| 2018-08-15 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 0 |
| 2018-08-14 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 0 |
| 2018-08-13 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 0 |
| 2018-08-10 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 0 |
| 2018-08-09 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 0 |
| 2018-08-08 | $21.25 | $21.25 | $21.25 | $21.25 | $17.34 | 200 |
| 2018-08-07 | $21.20 | $21.20 | $21.00 | $21.00 | $17.13 | 500 |
| 2018-08-06 | $21.00 | $21.00 | $21.00 | $21.00 | $17.13 | 0 |
| 2018-08-03 | $21.00 | $21.00 | $21.00 | $21.00 | $17.13 | 0 |
| 2018-08-02 | $21.00 | $21.00 | $21.00 | $21.00 | $17.13 | 700 |
| 2018-08-01 | $20.10 | $20.10 | $20.10 | $20.10 | $16.40 | 0 |
| 2018-07-31 | $20.10 | $20.10 | $20.10 | $20.10 | $16.40 | 0 |
| 2018-07-30 | $21.10 | $21.10 | $20.10 | $20.10 | $16.40 | 6,800 |
| 2018-07-27 | $21.10 | $21.10 | $21.10 | $21.10 | $17.22 | 0 |
| 2018-07-26 | $21.10 | $21.10 | $21.10 | $21.10 | $17.22 | 0 |
| 2018-07-25 | $21.10 | $21.10 | $21.10 | $21.10 | $17.22 | 400 |
| 2018-07-24 | $21.10 | $21.10 | $21.10 | $21.10 | $17.22 | 0 |
| 2018-07-23 | $21.10 | $21.10 | $21.10 | $21.10 | $17.22 | 0 |
| 2018-07-20 | $21.10 | $21.10 | $21.10 | $21.10 | $17.22 | 0 |
| 2018-07-19 | $21.10 | $21.10 | $21.10 | $21.10 | $17.22 | 0 |
| 2018-07-18 | $21.10 | $21.10 | $21.10 | $21.10 | $17.22 | 0 |
| 2018-07-17 | $21.10 | $21.10 | $21.10 | $21.10 | $17.22 | 0 |
| 2018-07-16 | $21.10 | $21.10 | $21.10 | $21.10 | $17.22 | 100 |
| 2018-07-13 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-07-12 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-07-11 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-07-10 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-07-09 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-07-06 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-07-05 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-07-03 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-07-02 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-06-29 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-06-28 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-06-27 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-06-26 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-06-25 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-06-22 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-06-20 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-06-19 | $20.50 | $20.50 | $20.00 | $20.00 | $16.32 | 2,500 |
| 2018-06-18 | $21.00 | $21.00 | $21.00 | $21.00 | $17.13 | 0 |
| 2018-06-15 | $21.00 | $21.00 | $21.00 | $21.00 | $17.13 | 0 |
| 2018-06-14 | $21.00 | $21.00 | $21.00 | $21.00 | $17.13 | 0 |
| 2018-06-13 | $21.00 | $21.00 | $21.00 | $21.00 | $17.13 | 0 |
| 2018-06-12 | $21.00 | $21.00 | $21.00 | $21.00 | $17.13 | 0 |
| 2018-06-11 | $21.00 | $21.00 | $21.00 | $21.00 | $17.13 | 300 |
| 2018-06-08 | $20.00 | $20.55 | $20.00 | $20.52 | $16.74 | 5,100 |
| 2018-06-07 | $20.00 | $20.25 | $20.00 | $20.25 | $16.52 | 10,336 |
| 2018-06-06 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-06-05 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-06-04 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 528 |
| 2018-06-01 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-05-31 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-05-30 | $20.00 | $20.00 | $20.00 | $20.00 | $16.32 | 0 |
| 2018-05-29 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 0 |
| 2018-05-25 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 0 |
| 2018-05-24 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 100 |
| 2018-05-23 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 0 |
| 2018-05-22 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 0 |
| 2018-05-21 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 100 |
| 2018-05-18 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 1,000 |
| 2018-05-17 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 0 |
| 2018-05-16 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 0 |
| 2018-05-15 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 0 |
| 2018-05-14 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 0 |
| 2018-05-11 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 0 |
| 2018-05-10 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 0 |
| 2018-05-09 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 0 |
| 2018-05-08 | $20.00 | $20.00 | $20.00 | $20.00 | $16.23 | 1,300 |
| 2018-05-07 | $19.86 | $19.86 | $19.86 | $19.86 | $16.11 | 0 |
| 2018-05-04 | $19.86 | $19.86 | $19.86 | $19.86 | $16.11 | 0 |
| 2018-05-03 | $19.86 | $19.86 | $19.86 | $19.86 | $16.11 | 0 |
| 2018-05-02 | $20.10 | $20.10 | $19.86 | $19.86 | $16.11 | 1,070 |
| 2018-05-01 | $20.15 | $20.15 | $20.15 | $20.15 | $16.35 | 0 |
| 2018-04-30 | $20.15 | $20.15 | $20.15 | $20.15 | $16.35 | 400 |
| 2018-04-27 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-04-26 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-04-25 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-04-24 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-04-23 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-04-20 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 400 |
| 2018-04-19 | $20.50 | $20.50 | $20.50 | $20.50 | $16.63 | 0 |
| 2018-04-18 | $20.50 | $20.50 | $20.50 | $20.50 | $16.63 | 0 |
| 2018-04-17 | $20.50 | $20.50 | $20.50 | $20.50 | $16.63 | 0 |
| 2018-04-16 | $20.50 | $20.50 | $20.50 | $20.50 | $16.63 | 0 |
| 2018-04-13 | $20.50 | $20.50 | $20.50 | $20.50 | $16.63 | 0 |
| 2018-04-12 | $20.50 | $20.50 | $20.50 | $20.50 | $16.63 | 0 |
| 2018-04-11 | $20.50 | $20.50 | $20.50 | $20.50 | $16.63 | 0 |
| 2018-04-10 | $20.50 | $20.50 | $20.50 | $20.50 | $16.63 | 0 |
| 2018-04-09 | $20.50 | $20.50 | $20.50 | $20.50 | $16.63 | 0 |
| 2018-04-06 | $20.50 | $20.50 | $20.50 | $20.50 | $16.63 | 6 |
| 2018-04-05 | $20.50 | $20.50 | $20.50 | $20.50 | $16.63 | 0 |
| 2018-04-04 | $20.50 | $20.50 | $20.50 | $20.50 | $16.63 | 0 |
| 2018-04-03 | $20.50 | $20.50 | $20.50 | $20.50 | $16.63 | 100 |
| 2018-04-02 | $19.99 | $19.99 | $19.99 | $19.99 | $16.22 | 0 |
| 2018-03-29 | $19.99 | $19.99 | $19.99 | $19.99 | $16.22 | 0 |
| 2018-03-28 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-27 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-26 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-23 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-22 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-21 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-20 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-19 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-16 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-15 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-14 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-13 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-12 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-09 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 3 |
| 2018-03-08 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-07 | $20.10 | $20.10 | $20.10 | $20.10 | $16.31 | 0 |
| 2018-03-06 | $20.10 | $20.10 | $20.10 | $20.10 | $16.22 | 0 |
| 2018-03-05 | $20.10 | $20.10 | $20.10 | $20.10 | $16.22 | 0 |
| 2018-03-02 | $20.10 | $20.10 | $20.10 | $20.10 | $16.22 | 0 |
| 2018-03-01 | $20.10 | $20.10 | $20.10 | $20.10 | $16.22 | 407 |
| 2018-02-28 | $20.10 | $20.10 | $20.10 | $20.10 | $16.22 | 300 |
| 2018-02-27 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 0 |
| 2018-02-26 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 0 |
| 2018-02-23 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 0 |
| 2018-02-22 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 0 |
| 2018-02-21 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 0 |
| 2018-02-20 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 0 |
| 2018-02-16 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 0 |
| 2018-02-15 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 0 |
| 2018-02-14 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 0 |
| 2018-02-13 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 0 |
| 2018-02-12 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 0 |
| 2018-02-09 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 0 |
| 2018-02-08 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 797 |
| 2018-02-07 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 0 |
| 2018-02-06 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 600 |
| 2018-02-05 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 0 |
| 2018-02-02 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 2,000 |
| 2018-02-01 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 660 |
| 2018-01-31 | $20.30 | $20.30 | $20.30 | $20.30 | $16.38 | 2,000 |
| 2018-01-30 | $20.20 | $20.30 | $20.20 | $20.30 | $16.38 | 47,000 |
| 2018-01-29 | $20.50 | $20.50 | $20.50 | $20.50 | $16.54 | 0 |
| 2018-01-26 | $20.50 | $20.50 | $20.50 | $20.50 | $16.54 | 100 |
| 2018-01-25 | $20.50 | $20.50 | $20.50 | $20.50 | $16.54 | 0 |
| 2018-01-24 | $20.50 | $20.50 | $20.50 | $20.50 | $16.54 | 0 |
| 2018-01-23 | $20.50 | $20.50 | $20.50 | $20.50 | $16.54 | 0 |
| 2018-01-22 | $20.50 | $20.50 | $20.50 | $20.50 | $16.54 | 0 |
| 2018-01-19 | $20.00 | $20.50 | $20.00 | $20.50 | $16.54 | 500 |
| 2018-01-18 | $19.90 | $19.90 | $19.90 | $19.90 | $16.06 | 0 |
| 2018-01-17 | $19.90 | $19.90 | $19.90 | $19.90 | $16.06 | 0 |
| 2018-01-16 | $19.90 | $19.90 | $19.90 | $19.90 | $16.06 | 222 |
| 2018-01-12 | $19.90 | $19.90 | $19.90 | $19.90 | $16.06 | 100 |
| 2018-01-11 | $19.75 | $19.75 | $19.75 | $19.75 | $15.94 | 0 |
| 2018-01-10 | $19.75 | $19.75 | $19.75 | $19.75 | $15.94 | 0 |
| 2018-01-09 | $19.75 | $19.75 | $19.75 | $19.75 | $15.94 | 0 |
| 2018-01-08 | $19.75 | $19.75 | $19.75 | $19.75 | $15.94 | 190 |
| 2018-01-05 | $19.75 | $19.75 | $19.75 | $19.75 | $15.94 | 0 |
| 2018-01-04 | $19.75 | $19.75 | $19.75 | $19.75 | $15.94 | 0 |
| 2018-01-03 | $19.75 | $19.75 | $19.75 | $19.75 | $15.94 | 0 |
| 2018-01-02 | $19.75 | $19.75 | $19.75 | $19.75 | $15.94 | 0 |
| 2017-12-29 | $19.75 | $19.75 | $19.75 | $19.75 | $15.94 | 0 |
| 2017-12-28 | $19.75 | $19.75 | $19.75 | $19.75 | $15.94 | 0 |
| 2017-12-27 | $19.75 | $19.75 | $19.75 | $19.75 | $15.94 | 0 |
| 2017-12-26 | $19.75 | $19.75 | $19.75 | $19.75 | $15.94 | 1,500 |
| 2017-12-22 | $19.65 | $19.65 | $19.65 | $19.65 | $15.86 | 0 |
| 2017-12-21 | $19.65 | $19.65 | $19.65 | $19.65 | $15.86 | 0 |
| 2017-12-20 | $19.65 | $19.65 | $19.65 | $19.65 | $15.86 | 0 |
| 2017-12-19 | $19.65 | $19.65 | $19.65 | $19.65 | $15.86 | 0 |
| 2017-12-18 | $19.80 | $19.80 | $19.65 | $19.65 | $15.86 | 3,740 |
| 2017-12-15 | $19.80 | $19.80 | $19.70 | $19.70 | $15.90 | 2,200 |
| 2017-12-14 | $19.55 | $19.55 | $19.55 | $19.55 | $15.78 | 0 |
| 2017-12-13 | $19.55 | $19.55 | $19.55 | $19.55 | $15.78 | 1 |
| 2017-12-12 | $19.55 | $19.55 | $19.55 | $19.55 | $15.78 | 0 |
| 2017-12-11 | $19.55 | $19.55 | $19.55 | $19.55 | $15.78 | 0 |
| 2017-12-08 | $19.55 | $19.55 | $19.55 | $19.55 | $15.78 | 0 |
| 2017-12-07 | $19.55 | $19.55 | $19.55 | $19.55 | $15.78 | 0 |
| 2017-12-06 | $19.55 | $19.55 | $19.55 | $19.55 | $15.78 | 0 |
| 2017-12-05 | $19.75 | $19.75 | $19.55 | $19.55 | $15.78 | 1,644 |
| 2017-12-04 | $19.75 | $19.75 | $19.75 | $19.75 | $15.94 | 150 |
| 2017-12-01 | $19.50 | $19.50 | $19.50 | $19.50 | $15.74 | 0 |
| 2017-11-30 | $19.50 | $19.50 | $19.50 | $19.50 | $15.74 | 1,695 |
| 2017-11-29 | $19.40 | $19.40 | $19.40 | $19.40 | $15.66 | 0 |
| 2017-11-28 | $19.40 | $19.40 | $19.40 | $19.40 | $15.58 | 0 |
| 2017-11-27 | $19.40 | $19.40 | $19.40 | $19.40 | $15.58 | 0 |
| 2017-11-24 | $19.40 | $19.40 | $19.40 | $19.40 | $15.58 | 0 |
| 2017-11-22 | $19.40 | $19.40 | $19.40 | $19.40 | $15.58 | 0 |
| 2017-11-21 | $19.50 | $19.50 | $19.40 | $19.40 | $15.58 | 422 |
| 2017-11-20 | $19.75 | $19.75 | $19.75 | $19.75 | $15.86 | 0 |
| 2017-11-17 | $19.75 | $19.75 | $19.75 | $19.75 | $15.86 | 100 |
| 2017-11-16 | $19.40 | $19.40 | $19.40 | $19.40 | $15.58 | 0 |
| 2017-11-15 | $19.40 | $19.40 | $19.40 | $19.40 | $15.58 | 0 |
| 2017-11-14 | $19.40 | $19.40 | $19.40 | $19.40 | $15.58 | 0 |
| 2017-11-13 | $19.40 | $19.40 | $19.40 | $19.40 | $15.58 | 0 |
| 2017-11-10 | $19.40 | $19.40 | $19.40 | $19.40 | $15.58 | 4,300 |
| 2017-11-09 | $19.50 | $19.50 | $19.50 | $19.50 | $15.66 | 100 |
| 2017-11-08 | $19.30 | $19.30 | $19.30 | $19.30 | $15.50 | 0 |
| 2017-11-07 | $19.30 | $19.30 | $19.30 | $19.30 | $15.50 | 0 |
| 2017-11-06 | $19.30 | $19.30 | $19.30 | $19.30 | $15.50 | 0 |
| 2017-11-03 | $19.30 | $19.30 | $19.30 | $19.30 | $15.50 | 22 |
| 2017-11-02 | $19.30 | $19.30 | $19.30 | $19.30 | $15.50 | 0 |
| 2017-11-01 | $19.30 | $19.30 | $19.30 | $19.30 | $15.50 | 0 |
| 2017-10-31 | $19.30 | $19.30 | $19.30 | $19.30 | $15.50 | 0 |
| 2017-10-30 | $19.30 | $19.30 | $19.30 | $19.30 | $15.50 | 0 |
| 2017-10-27 | $19.30 | $19.30 | $19.30 | $19.30 | $15.50 | 0 |
| 2017-10-26 | $19.30 | $19.30 | $19.30 | $19.30 | $15.50 | 0 |
| 2017-10-25 | $19.30 | $19.30 | $19.30 | $19.30 | $15.50 | 200 |
| 2017-10-24 | $19.50 | $19.50 | $19.50 | $19.50 | $15.66 | 0 |
| 2017-10-23 | $19.05 | $19.50 | $19.05 | $19.50 | $15.66 | 1,128 |
| 2017-10-20 | $19.00 | $19.00 | $19.00 | $19.00 | $15.25 | 300 |
| 2017-10-19 | $18.55 | $18.55 | $18.55 | $18.55 | $14.89 | 0 |
| 2017-10-18 | $18.55 | $18.55 | $18.55 | $18.55 | $14.89 | 0 |
| 2017-10-17 | $18.55 | $18.55 | $18.55 | $18.55 | $14.89 | 0 |
| 2017-10-16 | $18.55 | $18.55 | $18.55 | $18.55 | $14.89 | 0 |
| 2017-10-13 | $18.55 | $18.55 | $18.55 | $18.55 | $14.89 | 606 |
| 2017-10-12 | $18.55 | $18.55 | $18.55 | $18.55 | $14.89 | 0 |
| 2017-10-11 | $18.55 | $18.55 | $18.55 | $18.55 | $14.89 | 0 |
| 2017-10-10 | $18.55 | $18.55 | $18.55 | $18.55 | $14.89 | 0 |
| 2017-10-09 | $18.55 | $18.55 | $18.55 | $18.55 | $14.89 | 2,900 |
| 2017-10-06 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 0 |
| 2017-10-05 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 1 |
| 2017-10-04 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 0 |
| 2017-10-03 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 0 |
| 2017-10-02 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 0 |
| 2017-09-29 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 0 |
| 2017-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 28 |
| 2017-09-27 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 0 |
| 2017-09-26 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 200 |
| 2017-09-25 | $18.40 | $18.40 | $18.40 | $18.40 | $14.77 | 500 |
| 2017-09-22 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 0 |
| 2017-09-21 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 200 |
| 2017-09-20 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 0 |
| 2017-09-19 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 400 |
| 2017-09-18 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 0 |
| 2017-09-15 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 0 |
| 2017-09-14 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 0 |
| 2017-09-13 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 0 |
| 2017-09-12 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 0 |
| 2017-09-11 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 0 |
| 2017-09-08 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 0 |
| 2017-09-07 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 0 |
| 2017-09-06 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 0 |
| 2017-09-05 | $18.40 | $18.40 | $18.30 | $18.30 | $14.69 | 503 |
| 2017-09-01 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 0 |
| 2017-08-31 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 0 |
| 2017-08-30 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 0 |
| 2017-08-29 | $18.30 | $18.30 | $18.30 | $18.30 | $14.69 | 0 |
| 2017-08-28 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-08-25 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-08-24 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-08-23 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-08-22 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 100 |
| 2017-08-21 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-08-18 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 5,400 |
| 2017-08-17 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-08-16 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 7 |
| 2017-08-15 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-08-14 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-08-11 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-08-10 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 5,200 |
| 2017-08-09 | $18.75 | $18.75 | $18.75 | $18.75 | $14.97 | 0 |
| 2017-08-08 | $18.75 | $18.75 | $18.75 | $18.75 | $14.97 | 0 |
| 2017-08-07 | $18.75 | $18.75 | $18.75 | $18.75 | $14.97 | 200 |
| 2017-08-04 | $18.30 | $19.00 | $18.30 | $18.75 | $14.97 | 621 |
| 2017-08-03 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-08-02 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-08-01 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-07-31 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-07-28 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-07-27 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 0 |
| 2017-07-26 | $18.30 | $18.30 | $18.30 | $18.30 | $14.61 | 100 |
| 2017-07-25 | $18.00 | $18.00 | $18.00 | $18.00 | $14.37 | 0 |
| 2017-07-24 | $18.00 | $18.00 | $18.00 | $18.00 | $14.37 | 100 |
| 2017-07-21 | $17.00 | $17.00 | $17.00 | $17.00 | $13.57 | 300 |
| 2017-07-20 | $17.00 | $19.00 | $17.00 | $19.00 | $15.17 | 700 |
| 2017-07-19 | $17.00 | $17.00 | $17.00 | $17.00 | $13.57 | 0 |
| 2017-07-18 | $17.00 | $17.00 | $17.00 | $17.00 | $13.57 | 0 |
| 2017-07-17 | $16.33 | $17.00 | $16.33 | $17.00 | $13.57 | 200 |
| 2017-07-14 | $16.00 | $16.15 | $16.00 | $16.15 | $12.90 | 1,600 |
| 2017-07-13 | $15.60 | $15.60 | $15.60 | $15.60 | $12.46 | 0 |
| 2017-07-12 | $15.60 | $15.60 | $15.60 | $15.60 | $12.46 | 0 |
| 2017-07-11 | $15.60 | $15.60 | $15.60 | $15.60 | $12.46 | 0 |
| 2017-07-10 | $15.60 | $15.60 | $15.60 | $15.60 | $12.46 | 0 |
| 2017-07-07 | $15.60 | $15.60 | $15.60 | $15.60 | $12.46 | 62 |
| 2017-07-06 | $15.60 | $15.60 | $15.55 | $15.55 | $12.42 | 100 |
| 2017-07-05 | $15.55 | $15.55 | $15.55 | $15.55 | $12.42 | 0 |
| 2017-07-03 | $15.55 | $15.55 | $15.55 | $15.55 | $12.42 | 200 |
| 2017-06-30 | $15.25 | $15.25 | $15.25 | $15.25 | $12.18 | 0 |
| 2017-06-29 | $15.25 | $15.25 | $15.25 | $15.25 | $12.18 | 1,300 |
| 2017-06-28 | $15.40 | $15.40 | $15.40 | $15.40 | $12.30 | 0 |
| 2017-06-27 | $15.40 | $15.40 | $15.40 | $15.40 | $12.30 | 200 |
| 2017-06-26 | $15.25 | $15.25 | $15.25 | $15.25 | $12.18 | 0 |
| 2017-06-23 | $15.25 | $15.25 | $15.25 | $15.25 | $12.18 | 0 |
| 2017-06-22 | $15.25 | $15.25 | $15.25 | $15.25 | $12.18 | 2,600 |
| 2017-06-21 | $15.65 | $15.65 | $15.65 | $15.65 | $12.50 | 0 |
| 2017-06-20 | $15.65 | $15.65 | $15.65 | $15.65 | $12.50 | 100 |
| 2017-06-19 | $15.65 | $15.65 | $15.65 | $15.65 | $12.50 | 0 |
| 2017-06-16 | $15.65 | $15.65 | $15.65 | $15.65 | $12.50 | 300 |
| 2017-06-15 | $15.25 | $15.25 | $15.25 | $15.25 | $12.18 | 0 |
| 2017-06-14 | $15.25 | $15.25 | $15.25 | $15.25 | $12.18 | 45 |
| 2017-06-13 | $15.25 | $15.25 | $15.25 | $15.25 | $12.18 | 0 |
| 2017-06-12 | $15.25 | $15.25 | $15.25 | $15.25 | $12.18 | 100 |
| 2017-06-09 | $15.50 | $15.50 | $15.50 | $15.50 | $12.38 | 0 |
| 2017-06-08 | $15.50 | $15.50 | $15.50 | $15.50 | $12.38 | 0 |
| 2017-06-07 | $15.50 | $15.50 | $15.50 | $15.50 | $12.38 | 100 |
| 2017-06-06 | $15.30 | $15.30 | $15.30 | $15.30 | $12.22 | 0 |
| 2017-06-05 | $15.30 | $15.30 | $15.30 | $15.30 | $12.22 | 8 |
| 2017-06-02 | $15.30 | $15.30 | $15.30 | $15.30 | $12.22 | 0 |
| 2017-06-01 | $15.30 | $15.30 | $15.30 | $15.30 | $12.22 | 200 |
| 2017-05-31 | $15.30 | $15.30 | $15.30 | $15.30 | $12.22 | 0 |
| 2017-05-30 | $15.30 | $15.30 | $15.30 | $15.30 | $12.22 | 100 |
| 2017-05-26 | $15.30 | $15.30 | $15.30 | $15.30 | $12.14 | 0 |
| 2017-05-25 | $15.30 | $15.30 | $15.30 | $15.30 | $12.14 | 10 |
| 2017-05-24 | $15.30 | $15.30 | $15.30 | $15.30 | $12.14 | 900 |
| 2017-05-23 | $15.30 | $15.30 | $15.30 | $15.30 | $12.14 | 0 |
| 2017-05-22 | $15.30 | $15.30 | $15.30 | $15.30 | $12.14 | 0 |
| 2017-05-19 | $15.30 | $15.30 | $15.30 | $15.30 | $12.14 | 1,400 |
| 2017-05-18 | $15.30 | $15.30 | $15.30 | $15.30 | $12.14 | 0 |
| 2017-05-17 | $15.30 | $15.30 | $15.30 | $15.30 | $12.14 | 0 |
| 2017-05-16 | $15.30 | $15.30 | $15.30 | $15.30 | $12.14 | 0 |
| 2017-05-15 | $15.30 | $15.30 | $15.30 | $15.30 | $12.14 | 0 |
| 2017-05-12 | $15.30 | $15.30 | $15.30 | $15.30 | $12.14 | 0 |
| 2017-05-11 | $15.30 | $15.30 | $15.30 | $15.30 | $12.14 | 0 |
| 2017-05-10 | $15.30 | $15.30 | $15.30 | $15.30 | $12.14 | 500 |
| 2017-05-09 | $15.70 | $15.70 | $15.25 | $15.25 | $12.10 | 2,800 |
| 2017-05-08 | $15.50 | $15.70 | $15.50 | $15.70 | $12.46 | 2,500 |
| 2017-05-05 | $15.60 | $15.60 | $15.60 | $15.60 | $12.38 | 100 |
| 2017-05-04 | $15.50 | $15.50 | $15.50 | $15.50 | $12.30 | 0 |
| 2017-05-03 | $15.50 | $15.50 | $15.50 | $15.50 | $12.30 | 300 |
| 2017-05-02 | $15.75 | $15.75 | $15.25 | $15.50 | $12.30 | 1,100 |
| 2017-05-01 | $15.60 | $15.60 | $15.60 | $15.60 | $12.38 | 1,000 |
| 2017-04-28 | $15.75 | $15.75 | $15.75 | $15.75 | $12.49 | 100 |
| 2017-04-27 | $15.74 | $15.75 | $15.25 | $15.25 | $12.10 | 3,700 |
| 2017-04-26 | $15.50 | $15.50 | $15.25 | $15.25 | $12.10 | 300 |
| 2017-04-25 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-04-24 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-04-21 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-04-20 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-04-19 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-04-18 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-04-17 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-04-13 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-04-12 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-04-11 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-04-10 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 200 |
| 2017-04-07 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-04-06 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-04-05 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-04-04 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-04-03 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 6 |
| 2017-03-31 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-03-30 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 5 |
| 2017-03-29 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-03-28 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 6 |
| 2017-03-27 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-03-24 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-03-23 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-03-22 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-03-21 | $16.00 | $16.00 | $16.00 | $16.00 | $12.69 | 0 |
| 2017-03-20 | $16.00 | $16.10 | $16.00 | $16.00 | $12.69 | 1,782 |
| 2017-03-17 | $15.95 | $16.00 | $15.95 | $16.00 | $12.69 | 200 |
| 2017-03-16 | $15.00 | $15.00 | $15.00 | $15.00 | $11.90 | 0 |
| 2017-03-15 | $15.00 | $15.00 | $15.00 | $15.00 | $11.90 | 0 |
| 2017-03-14 | $15.00 | $15.00 | $15.00 | $15.00 | $11.90 | 0 |
| 2017-03-13 | $15.00 | $15.00 | $15.00 | $15.00 | $11.90 | 0 |
| 2017-03-10 | $15.00 | $15.00 | $15.00 | $15.00 | $11.90 | 100 |
| 2017-03-09 | $14.30 | $14.30 | $14.30 | $14.30 | $11.34 | 0 |
| 2017-03-08 | $14.30 | $14.30 | $14.30 | $14.30 | $11.34 | 0 |
| 2017-03-07 | $14.30 | $14.30 | $14.30 | $14.30 | $11.34 | 0 |
| 2017-03-06 | $14.30 | $14.30 | $14.30 | $14.30 | $11.34 | 6 |
| 2017-03-03 | $14.30 | $14.30 | $14.30 | $14.30 | $11.34 | 0 |
| 2017-03-02 | $14.30 | $14.30 | $14.30 | $14.30 | $11.34 | 0 |
| 2017-03-01 | $14.30 | $14.30 | $14.30 | $14.30 | $11.34 | 0 |
| 2017-02-28 | $14.30 | $14.30 | $14.30 | $14.30 | $11.34 | 0 |
| 2017-02-27 | $14.30 | $14.30 | $14.30 | $14.30 | $11.27 | 0 |
| 2017-02-24 | $14.30 | $14.30 | $14.30 | $14.30 | $11.27 | 0 |
| 2017-02-23 | $14.30 | $14.30 | $14.30 | $14.30 | $11.27 | 0 |
| 2017-02-22 | $14.30 | $14.30 | $14.30 | $14.30 | $11.27 | 200 |
| 2017-02-21 | $13.60 | $13.60 | $13.60 | $13.60 | $10.71 | 0 |
| 2017-02-17 | $13.60 | $13.60 | $13.60 | $13.60 | $10.71 | 0 |
| 2017-02-16 | $13.60 | $13.60 | $13.60 | $13.60 | $10.71 | 0 |
| 2017-02-15 | $13.60 | $13.60 | $13.60 | $13.60 | $10.71 | 5 |
| 2017-02-14 | $13.60 | $13.60 | $13.60 | $13.60 | $10.71 | 0 |
| 2017-02-13 | $13.60 | $13.60 | $13.60 | $13.60 | $10.71 | 0 |
| 2017-02-10 | $13.60 | $13.60 | $13.60 | $13.60 | $10.71 | 15 |
| 2017-02-09 | $13.60 | $13.60 | $13.60 | $13.60 | $10.71 | 100 |
| 2017-02-08 | $13.50 | $13.50 | $13.50 | $13.50 | $10.64 | 2,685 |
| 2017-02-07 | $13.30 | $13.30 | $13.30 | $13.30 | $10.48 | 1,000 |
| 2017-02-06 | $13.75 | $13.75 | $13.75 | $13.75 | $10.83 | 0 |
| 2017-02-03 | $13.75 | $13.75 | $13.75 | $13.75 | $10.83 | 1,400 |
| 2017-02-02 | $13.75 | $13.75 | $13.75 | $13.75 | $10.83 | 600 |
| 2017-02-01 | $13.30 | $13.30 | $13.30 | $13.30 | $10.48 | 0 |
| 2017-01-31 | $14.00 | $14.00 | $13.30 | $13.30 | $10.48 | 1,416 |
| 2017-01-30 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 15 |
| 2017-01-27 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 0 |
| 2017-01-26 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 7 |
| 2017-01-25 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 0 |
| 2017-01-24 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 7 |
| 2017-01-23 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 0 |
| 2017-01-20 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 0 |
| 2017-01-19 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 0 |
| 2017-01-18 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 30 |
| 2017-01-17 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 4 |
| 2017-01-13 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 0 |
| 2017-01-12 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 0 |
| 2017-01-11 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 0 |
| 2017-01-10 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 4 |
| 2017-01-09 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 0 |
| 2017-01-06 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 0 |
| 2017-01-05 | $13.93 | $13.93 | $13.93 | $13.93 | $10.97 | 0 |
| 2017-01-04 | $13.50 | $13.93 | $13.50 | $13.93 | $10.97 | 250 |
| 2017-01-03 | $13.25 | $13.25 | $13.25 | $13.25 | $10.44 | 0 |
| 2016-12-30 | $13.25 | $13.25 | $13.25 | $13.25 | $10.44 | 0 |
| 2016-12-29 | $13.25 | $13.25 | $13.25 | $13.25 | $10.44 | 3 |
| 2016-12-28 | $13.25 | $13.25 | $13.25 | $13.25 | $10.44 | 0 |
| 2016-12-27 | $13.25 | $13.25 | $13.25 | $13.25 | $10.44 | 0 |
| 2016-12-23 | $13.25 | $13.25 | $13.25 | $13.25 | $10.44 | 0 |
| 2016-12-22 | $13.25 | $13.25 | $13.25 | $13.25 | $10.44 | 0 |
| 2016-12-21 | $13.25 | $13.25 | $13.25 | $13.25 | $10.44 | 0 |
| 2016-12-20 | $13.25 | $13.25 | $13.25 | $13.25 | $10.44 | 350 |
| 2016-12-19 | $13.00 | $13.00 | $13.00 | $13.00 | $10.24 | 266 |
| 2016-12-16 | $13.20 | $13.20 | $13.20 | $13.20 | $10.40 | 0 |
| 2016-12-15 | $13.20 | $13.20 | $13.20 | $13.20 | $10.40 | 0 |
| 2016-12-14 | $13.20 | $13.20 | $13.20 | $13.20 | $10.40 | 0 |
| 2016-12-13 | $13.20 | $13.20 | $13.20 | $13.20 | $10.40 | 0 |
| 2016-12-12 | $13.25 | $13.25 | $13.20 | $13.20 | $10.40 | 423 |
| 2016-12-09 | $13.08 | $13.33 | $13.08 | $13.20 | $10.40 | 400 |
| 2016-12-08 | $13.00 | $13.00 | $13.00 | $13.00 | $10.24 | 4,170 |
| 2016-12-07 | $12.99 | $12.99 | $12.99 | $12.99 | $10.23 | 0 |
| 2016-12-06 | $12.55 | $12.99 | $12.55 | $12.99 | $10.23 | 1,650 |
| 2016-12-05 | $12.55 | $12.55 | $12.55 | $12.55 | $9.89 | 0 |
| 2016-12-02 | $12.55 | $12.55 | $12.55 | $12.55 | $9.89 | 100 |
| 2016-12-01 | $12.45 | $12.50 | $12.45 | $12.50 | $9.85 | 1,514 |
| 2016-11-30 | $12.25 | $12.45 | $12.25 | $12.45 | $9.81 | 200 |
| 2016-11-29 | $12.25 | $12.25 | $12.25 | $12.25 | $9.65 | 0 |
| 2016-11-28 | $12.25 | $12.25 | $12.25 | $12.25 | $9.57 | 102 |
| 2016-11-25 | $11.75 | $11.75 | $11.75 | $11.75 | $9.18 | 0 |
| 2016-11-23 | $11.75 | $11.75 | $11.75 | $11.75 | $9.18 | 0 |
| 2016-11-22 | $11.75 | $11.75 | $11.75 | $11.75 | $9.18 | 0 |
| 2016-11-21 | $11.75 | $11.75 | $11.75 | $11.75 | $9.18 | 0 |
| 2016-11-18 | $11.75 | $11.75 | $11.75 | $11.75 | $9.18 | 0 |
| 2016-11-17 | $11.75 | $11.75 | $11.75 | $11.75 | $9.18 | 0 |
| 2016-11-16 | $11.75 | $11.75 | $11.75 | $11.75 | $9.18 | 0 |
| 2016-11-15 | $11.75 | $11.75 | $11.75 | $11.75 | $9.18 | 1,970 |
| 2016-11-14 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-11-11 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-11-10 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-11-09 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-11-08 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-11-07 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 1,076 |
| 2016-11-04 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-11-03 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-11-02 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-11-01 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-10-31 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-10-28 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-10-27 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-10-26 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-10-25 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-10-24 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-10-21 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-10-20 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 3,000 |
| 2016-10-19 | $12.45 | $12.45 | $12.45 | $12.45 | $9.73 | 0 |
| 2016-10-18 | $12.45 | $12.45 | $12.45 | $12.45 | $9.73 | 0 |
| 2016-10-17 | $12.45 | $12.45 | $12.45 | $12.45 | $9.73 | 70 |
| 2016-10-14 | $12.45 | $12.45 | $12.45 | $12.45 | $9.73 | 0 |
| 2016-10-13 | $12.45 | $12.45 | $12.45 | $12.45 | $9.73 | 78 |
| 2016-10-12 | $12.45 | $12.45 | $12.45 | $12.45 | $9.73 | 0 |
| 2016-10-11 | $12.45 | $12.45 | $12.45 | $12.45 | $9.73 | 0 |
| 2016-10-10 | $12.45 | $12.45 | $12.45 | $12.45 | $9.73 | 0 |
| 2016-10-07 | $12.45 | $12.45 | $12.45 | $12.45 | $9.73 | 0 |
| 2016-10-06 | $12.45 | $12.45 | $12.45 | $12.45 | $9.73 | 400 |
| 2016-10-05 | $12.98 | $12.98 | $12.98 | $12.98 | $10.14 | 0 |
| 2016-10-04 | $12.98 | $12.98 | $12.98 | $12.98 | $10.14 | 0 |
| 2016-10-03 | $12.98 | $12.98 | $12.98 | $12.98 | $10.14 | 0 |
| 2016-09-30 | $12.98 | $12.98 | $12.98 | $12.98 | $10.14 | 0 |
| 2016-09-29 | $12.98 | $12.98 | $12.98 | $12.98 | $10.14 | 130 |
| 2016-09-28 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-09-27 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-09-26 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 0 |
| 2016-09-23 | $11.50 | $11.50 | $11.50 | $11.50 | $8.99 | 2,250 |
| 2016-09-22 | $11.25 | $11.25 | $11.25 | $11.25 | $8.79 | 0 |
| 2016-09-21 | $11.24 | $11.25 | $11.24 | $11.25 | $8.79 | 2,953 |
| 2016-09-20 | $11.10 | $11.10 | $11.10 | $11.10 | $8.67 | 0 |
| 2016-09-19 | $11.10 | $11.10 | $11.10 | $11.10 | $8.67 | 0 |
| 2016-09-16 | $11.10 | $11.10 | $11.10 | $11.10 | $8.67 | 0 |
| 2016-09-15 | $11.10 | $11.10 | $11.10 | $11.10 | $8.67 | 0 |
| 2016-09-14 | $11.10 | $11.10 | $11.10 | $11.10 | $8.67 | 2 |
| 2016-09-13 | $11.10 | $11.10 | $11.10 | $11.10 | $8.67 | 0 |
| 2016-09-12 | $11.10 | $11.10 | $11.10 | $11.10 | $8.67 | 0 |
| 2016-09-09 | $11.10 | $11.10 | $11.10 | $11.10 | $8.67 | 684 |
| 2016-09-08 | $11.06 | $11.06 | $11.06 | $11.06 | $8.64 | 0 |
| 2016-09-07 | $11.06 | $11.06 | $11.06 | $11.06 | $8.64 | 0 |
| 2016-09-06 | $11.06 | $11.06 | $11.06 | $11.06 | $8.64 | 0 |
| 2016-09-02 | $11.06 | $11.06 | $11.06 | $11.06 | $8.64 | 0 |
| 2016-09-01 | $11.06 | $11.06 | $11.06 | $11.06 | $8.64 | 0 |
| 2016-08-31 | $11.06 | $11.06 | $11.06 | $11.06 | $8.64 | 0 |
| 2016-08-30 | $11.06 | $11.06 | $11.06 | $11.06 | $8.64 | 0 |
| 2016-08-29 | $11.06 | $11.06 | $11.06 | $11.06 | $8.58 | 0 |
| 2016-08-26 | $11.06 | $11.06 | $11.06 | $11.06 | $8.58 | 0 |
| 2016-08-25 | $11.06 | $11.06 | $11.06 | $11.06 | $8.58 | 0 |
| 2016-08-24 | $11.06 | $11.06 | $11.06 | $11.06 | $8.58 | 2 |
| 2016-08-23 | $11.06 | $11.06 | $11.06 | $11.06 | $8.58 | 0 |
| 2016-08-22 | $11.06 | $11.06 | $11.06 | $11.06 | $8.58 | 0 |
| 2016-08-19 | $11.50 | $11.50 | $11.06 | $11.06 | $8.58 | 1,000 |
| 2016-08-18 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-08-17 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-08-16 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-08-15 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-08-12 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-08-11 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-08-10 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-08-09 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-08-08 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-08-05 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-08-04 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-08-03 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-08-02 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-08-01 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-07-29 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-07-28 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-07-27 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-07-26 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-07-25 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-07-22 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-07-21 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 0 |
| 2016-07-20 | $11.49 | $11.49 | $11.49 | $11.49 | $8.91 | 100 |
| 2016-07-19 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-07-18 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-07-15 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-07-14 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 308 |
| 2016-07-13 | $11.44 | $11.45 | $11.44 | $11.45 | $8.88 | 1,400 |
| 2016-07-12 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-07-11 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-07-08 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-07-07 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-07-06 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-07-05 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-07-01 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-06-30 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-06-29 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-06-28 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-06-27 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-06-24 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-06-23 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-06-22 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 100 |
| 2016-06-21 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-06-20 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-06-17 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 112 |
| 2016-06-16 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-06-15 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 0 |
| 2016-06-14 | $11.45 | $11.45 | $11.45 | $11.45 | $8.88 | 100 |
| 2016-06-13 | $11.45 | $11.45 | $11.43 | $11.43 | $8.87 | 0 |
| 2016-06-10 | $11.43 | $11.43 | $11.43 | $11.43 | $8.87 | 0 |
| 2016-06-09 | $11.43 | $11.43 | $11.43 | $11.43 | $8.87 | 1,000 |
| 2016-06-08 | $11.50 | $11.50 | $11.50 | $11.50 | $8.92 | 0 |
| 2016-06-07 | $11.50 | $11.50 | $11.50 | $11.50 | $8.92 | 0 |
| 2016-06-06 | $11.50 | $11.50 | $11.50 | $11.50 | $8.92 | 0 |
| 2016-06-03 | $11.50 | $11.50 | $11.50 | $11.50 | $8.92 | 0 |
| 2016-06-02 | $11.50 | $11.50 | $11.50 | $11.50 | $8.92 | 0 |
| 2016-06-01 | $11.50 | $11.50 | $11.50 | $11.50 | $8.92 | 0 |
| 2016-05-31 | $11.50 | $11.50 | $11.50 | $11.50 | $8.92 | 0 |
| 2016-05-27 | $11.50 | $11.50 | $11.50 | $11.50 | $8.86 | 450 |
| 2016-05-26 | $11.50 | $11.50 | $11.50 | $11.50 | $8.86 | 0 |
| 2016-05-25 | $11.50 | $11.50 | $11.50 | $11.50 | $8.86 | 0 |
| 2016-05-24 | $11.50 | $11.50 | $11.50 | $11.50 | $8.86 | 0 |
| 2016-05-23 | $11.50 | $11.50 | $11.50 | $11.50 | $8.86 | 0 |
| 2016-05-20 | $11.50 | $11.50 | $11.50 | $11.50 | $8.86 | 0 |
| 2016-05-19 | $11.50 | $11.50 | $11.50 | $11.50 | $8.86 | 0 |
| 2016-05-18 | $11.50 | $11.50 | $11.50 | $11.50 | $8.86 | 0 |
| 2016-05-17 | $11.50 | $11.50 | $11.50 | $11.50 | $8.86 | 500 |
| 2016-05-16 | $11.95 | $11.95 | $11.95 | $11.95 | $9.21 | 0 |
| 2016-05-13 | $11.95 | $11.95 | $11.95 | $11.95 | $9.21 | 0 |
| 2016-05-12 | $11.95 | $11.95 | $11.95 | $11.95 | $9.21 | 0 |
| 2016-05-11 | $11.95 | $11.95 | $11.95 | $11.95 | $9.21 | 0 |
| 2016-05-10 | $11.95 | $11.95 | $11.95 | $11.95 | $9.21 | 0 |
| 2016-05-09 | $11.95 | $11.95 | $11.95 | $11.95 | $9.21 | 50 |
| 2016-05-06 | $11.95 | $11.95 | $11.95 | $11.95 | $9.21 | 0 |
| 2016-05-05 | $11.95 | $11.95 | $11.95 | $11.95 | $9.21 | 31 |
| 2016-05-04 | $11.95 | $11.95 | $11.95 | $11.95 | $9.21 | 100 |
| 2016-05-03 | $11.00 | $11.00 | $11.00 | $11.00 | $8.48 | 0 |
| 2016-05-02 | $11.00 | $11.00 | $11.00 | $11.00 | $8.48 | 0 |
| 2016-04-29 | $11.00 | $11.00 | $11.00 | $11.00 | $8.48 | 1,712 |
| 2016-04-28 | $11.00 | $11.00 | $11.00 | $11.00 | $8.48 | 200 |
| 2016-04-27 | $10.99 | $11.00 | $10.99 | $11.00 | $8.48 | 8,221 |
| 2016-04-26 | $10.94 | $10.94 | $10.94 | $10.94 | $8.43 | 100 |
| 2016-04-25 | $10.85 | $10.85 | $10.85 | $10.85 | $8.36 | 0 |
| 2016-04-22 | $10.85 | $10.85 | $10.85 | $10.85 | $8.36 | 0 |
| 2016-04-21 | $10.85 | $10.85 | $10.85 | $10.85 | $8.36 | 0 |
| 2016-04-20 | $10.85 | $10.85 | $10.85 | $10.85 | $8.36 | 0 |
| 2016-04-19 | $10.85 | $10.85 | $10.85 | $10.85 | $8.36 | 5,800 |
| 2016-04-18 | $10.94 | $10.94 | $10.94 | $10.94 | $8.43 | 0 |
| 2016-04-15 | $10.94 | $10.94 | $10.94 | $10.94 | $8.43 | 0 |
| 2016-04-14 | $10.85 | $10.94 | $10.85 | $10.94 | $8.43 | 400 |
| 2016-04-13 | $10.75 | $10.75 | $10.75 | $10.75 | $8.28 | 0 |
| 2016-04-12 | $10.75 | $10.75 | $10.75 | $10.75 | $8.28 | 0 |
| 2016-04-11 | $10.75 | $10.75 | $10.75 | $10.75 | $8.28 | 0 |
| 2016-04-08 | $10.70 | $10.75 | $10.70 | $10.75 | $8.28 | 1,000 |
| 2016-04-07 | $10.70 | $10.70 | $10.70 | $10.70 | $8.24 | 2,500 |
| 2016-04-06 | $10.70 | $10.70 | $10.70 | $10.70 | $8.24 | 0 |
| 2016-04-05 | $10.70 | $10.70 | $10.70 | $10.70 | $8.24 | 0 |
| 2016-04-04 | $10.70 | $10.70 | $10.70 | $10.70 | $8.24 | 700 |
| 2016-04-01 | $10.69 | $10.69 | $10.69 | $10.69 | $8.24 | 0 |
| 2016-03-31 | $10.69 | $10.69 | $10.69 | $10.69 | $8.24 | 0 |
| 2016-03-30 | $10.69 | $10.69 | $10.69 | $10.69 | $8.24 | 0 |
| 2016-03-29 | $10.69 | $10.69 | $10.69 | $10.69 | $8.24 | 0 |
| 2016-03-28 | $10.69 | $10.69 | $10.69 | $10.69 | $8.24 | 5 |
| 2016-03-24 | $10.69 | $10.69 | $10.69 | $10.69 | $8.24 | 0 |
| 2016-03-23 | $10.69 | $10.69 | $10.69 | $10.69 | $8.24 | 100 |
| 2016-03-22 | $10.60 | $10.60 | $10.60 | $10.60 | $8.17 | 0 |
| 2016-03-21 | $10.60 | $10.60 | $10.60 | $10.60 | $8.17 | 0 |
| 2016-03-18 | $10.60 | $10.60 | $10.60 | $10.60 | $8.17 | 0 |
| 2016-03-17 | $10.60 | $10.60 | $10.60 | $10.60 | $8.17 | 0 |
| 2016-03-16 | $10.60 | $10.60 | $10.60 | $10.60 | $8.17 | 0 |
| 2016-03-15 | $10.60 | $10.60 | $10.60 | $10.60 | $8.17 | 0 |
| 2016-03-14 | $10.60 | $10.60 | $10.60 | $10.60 | $8.17 | 0 |
| 2016-03-11 | $10.60 | $10.60 | $10.60 | $10.60 | $8.17 | 0 |
| 2016-03-10 | $10.60 | $10.60 | $10.60 | $10.60 | $8.17 | 145 |
| 2016-03-09 | $10.50 | $10.50 | $10.50 | $10.50 | $8.09 | 0 |
| 2016-03-08 | $10.50 | $10.50 | $10.50 | $10.50 | $8.09 | 0 |
| 2016-03-07 | $10.50 | $10.50 | $10.50 | $10.50 | $8.09 | 0 |
| 2016-03-04 | $10.50 | $10.50 | $10.50 | $10.50 | $8.09 | 0 |
| 2016-03-03 | $10.50 | $10.50 | $10.50 | $10.50 | $8.09 | 0 |
| 2016-03-02 | $10.50 | $10.50 | $10.50 | $10.50 | $8.09 | 0 |
| 2016-03-01 | $10.50 | $10.50 | $10.50 | $10.50 | $8.09 | 0 |
| 2016-02-29 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-26 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-25 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-24 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-23 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-22 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-19 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-18 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-17 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-16 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-12 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-11 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-10 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-09 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-08 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-05 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-04 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-03 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 500 |
| 2016-02-02 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-02-01 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-01-29 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-01-28 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-01-27 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-01-26 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-01-25 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-01-22 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-01-21 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 38 |
| 2016-01-20 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 0 |
| 2016-01-19 | $10.50 | $10.50 | $10.50 | $10.50 | $8.03 | 12 |
| 2016-01-15 | $10.50 | $10.50 | $10.50 | $10.50 | $7.97 | 10 |
| 2016-01-14 | $10.50 | $10.50 | $10.50 | $10.50 | $7.97 | 0 |
| 2016-01-13 | $10.50 | $10.50 | $10.50 | $10.50 | $7.97 | 0 |
| 2016-01-12 | $10.50 | $10.50 | $10.50 | $10.50 | $7.97 | 0 |
| 2016-01-11 | $10.50 | $10.50 | $10.50 | $10.50 | $7.97 | 3,012 |
| 2016-01-08 | $10.35 | $10.35 | $10.35 | $10.35 | $7.85 | 50 |
| 2016-01-07 | $10.35 | $10.35 | $10.35 | $10.35 | $7.85 | 0 |
| 2016-01-06 | $10.35 | $10.35 | $10.35 | $10.35 | $7.85 | 0 |
| 2016-01-05 | $10.35 | $10.35 | $10.35 | $10.35 | $7.85 | 0 |
| 2016-01-04 | $10.35 | $10.35 | $10.35 | $10.35 | $7.85 | 0 |
| 2015-12-31 | $10.35 | $10.35 | $10.35 | $10.35 | $7.85 | 0 |
| 2015-12-30 | $10.35 | $10.35 | $10.35 | $10.35 | $7.85 | 114 |
| 2015-12-29 | $10.32 | $10.32 | $10.32 | $10.32 | $7.83 | 400 |
| 2015-12-28 | $10.35 | $10.35 | $10.35 | $10.35 | $7.85 | 200 |
| 2015-12-24 | $10.25 | $10.25 | $10.25 | $10.25 | $7.78 | 0 |
| 2015-12-23 | $10.25 | $10.25 | $10.25 | $10.25 | $7.78 | 0 |
| 2015-12-22 | $10.25 | $10.25 | $10.25 | $10.25 | $7.78 | 2,105 |
| 2015-12-21 | $10.35 | $10.35 | $10.25 | $10.25 | $7.78 | 2,105 |
| 2015-12-18 | $10.25 | $10.25 | $10.25 | $10.25 | $7.78 | 4 |
| 2015-12-17 | $10.25 | $10.25 | $10.25 | $10.25 | $7.78 | 0 |
| 2015-12-16 | $10.25 | $10.25 | $10.25 | $10.25 | $7.78 | 0 |
| 2015-12-15 | $10.25 | $10.25 | $10.25 | $10.25 | $7.78 | 0 |
| 2015-12-14 | $10.25 | $10.25 | $10.25 | $10.25 | $7.78 | 0 |
| 2015-12-11 | $10.25 | $10.25 | $10.25 | $10.25 | $7.78 | 55 |
| 2015-12-10 | $10.25 | $10.25 | $10.25 | $10.25 | $7.78 | 3,800 |
| 2015-12-09 | $10.34 | $10.34 | $10.34 | $10.34 | $7.85 | 0 |
| 2015-12-08 | $10.34 | $10.34 | $10.34 | $10.34 | $7.85 | 0 |
| 2015-12-07 | $10.34 | $10.34 | $10.34 | $10.34 | $7.85 | 0 |
| 2015-12-04 | $10.34 | $10.34 | $10.34 | $10.34 | $7.85 | 3,000 |
| 2015-12-03 | $10.22 | $10.22 | $10.22 | $10.22 | $7.76 | 0 |
| 2015-12-02 | $10.22 | $10.22 | $10.22 | $10.22 | $7.70 | 0 |
| 2015-12-01 | $10.22 | $10.22 | $10.22 | $10.22 | $7.70 | 0 |
| 2015-11-30 | $10.22 | $10.22 | $10.22 | $10.22 | $7.70 | 500 |
| 2015-11-27 | $10.22 | $10.22 | $10.22 | $10.22 | $7.70 | 208 |
| 2015-11-25 | $10.43 | $10.43 | $10.43 | $10.43 | $7.85 | 250 |
| 2015-11-24 | $10.20 | $10.20 | $10.20 | $10.20 | $7.68 | 0 |
| 2015-11-23 | $10.20 | $10.20 | $10.20 | $10.20 | $7.68 | 11,791 |
| 2015-11-20 | $10.44 | $10.44 | $10.44 | $10.44 | $7.86 | 1,275 |
| 2015-11-19 | $10.12 | $10.12 | $10.12 | $10.12 | $7.62 | 0 |
| 2015-11-18 | $10.12 | $10.12 | $10.12 | $10.12 | $7.62 | 0 |
| 2015-11-17 | $10.12 | $10.12 | $10.12 | $10.12 | $7.62 | 4,568 |
| 2015-11-02 | $10.26 | $10.26 | $10.26 | $10.26 | $7.73 | 300 |
| 2015-10-30 | $10.20 | $10.20 | $10.20 | $10.20 | $7.68 | 900 |
| 2015-10-29 | $10.20 | $10.20 | $10.20 | $10.20 | $7.68 | 0 |
| 2015-10-28 | $10.20 | $10.20 | $10.20 | $10.20 | $7.68 | 125 |
| 2015-10-27 | $10.60 | $10.60 | $10.60 | $10.60 | $7.98 | 0 |
| 2015-10-26 | $10.60 | $10.60 | $10.60 | $10.60 | $7.98 | 76 |
| 2015-10-23 | $10.60 | $10.60 | $10.60 | $10.60 | $7.98 | 0 |
| 2015-10-22 | $10.60 | $10.60 | $10.60 | $10.60 | $7.98 | 0 |
| 2015-10-21 | $10.60 | $10.60 | $10.60 | $10.60 | $7.98 | 100 |
| 2015-10-20 | $10.59 | $10.59 | $10.59 | $10.59 | $7.97 | 100 |
| 2015-10-19 | $10.05 | $10.05 | $10.05 | $10.05 | $7.57 | 100 |
| 2015-10-16 | $9.93 | $9.93 | $9.93 | $9.93 | $7.48 | 0 |
| 2015-10-15 | $9.93 | $9.93 | $9.93 | $9.93 | $7.48 | 0 |
| 2015-10-14 | $9.93 | $9.93 | $9.93 | $9.93 | $7.48 | 0 |
| 2015-10-13 | $9.93 | $9.93 | $9.93 | $9.93 | $7.48 | 100 |
| 2015-09-25 | $10.15 | $10.15 | $10.15 | $10.15 | $7.64 | 0 |
| 2015-09-24 | $10.15 | $10.15 | $10.15 | $10.15 | $7.64 | 0 |
| 2015-09-23 | $10.15 | $10.15 | $10.15 | $10.15 | $7.64 | 200 |
| 2015-09-22 | $10.15 | $10.15 | $10.15 | $10.15 | $7.64 | 500 |
| 2015-09-21 | $9.87 | $10.13 | $9.87 | $10.13 | $7.63 | 230 |
| 2015-09-18 | $10.12 | $10.12 | $10.12 | $10.12 | $7.62 | 0 |
| 2015-09-17 | $10.12 | $10.12 | $10.12 | $10.12 | $7.62 | 0 |
| 2015-09-16 | $10.12 | $10.12 | $10.12 | $10.12 | $7.62 | 0 |
| 2015-09-15 | $10.12 | $10.12 | $10.12 | $10.12 | $7.62 | 100 |
| 2015-09-14 | $10.12 | $10.12 | $10.12 | $10.12 | $7.62 | 0 |
| 2015-09-11 | $10.12 | $10.12 | $10.12 | $10.12 | $7.62 | 0 |
| 2015-09-10 | $10.12 | $10.12 | $10.12 | $10.12 | $7.62 | 0 |
| 2015-09-09 | $10.12 | $10.12 | $10.12 | $10.12 | $7.62 | 0 |
| 2015-09-08 | $10.12 | $10.12 | $10.12 | $10.12 | $7.62 | 275 |
| 2015-09-04 | $10.20 | $10.20 | $10.20 | $10.20 | $7.62 | 100 |
| 2015-09-03 | $10.00 | $10.00 | $10.00 | $10.00 | $7.47 | 1,500 |
| 2015-09-02 | $10.05 | $10.10 | $10.05 | $10.10 | $7.55 | 2,200 |
| 2015-09-01 | $9.97 | $9.97 | $9.97 | $9.97 | $7.45 | 100 |
| 2015-08-26 | $9.50 | $9.50 | $9.50 | $9.50 | $7.10 | 0 |
| 2015-08-25 | $9.50 | $9.50 | $9.50 | $9.50 | $7.10 | 0 |
| 2015-08-24 | $9.50 | $9.50 | $9.50 | $9.50 | $7.10 | 0 |
| 2015-08-21 | $9.50 | $9.50 | $9.50 | $9.50 | $7.10 | 0 |
| 2015-08-20 | $9.50 | $9.50 | $9.50 | $9.50 | $7.10 | 500 |
| 2015-08-19 | $9.50 | $9.50 | $9.50 | $9.50 | $7.10 | 0 |
| 2015-08-18 | $9.50 | $9.50 | $9.50 | $9.50 | $7.10 | 0 |
| 2015-08-17 | $9.50 | $9.50 | $9.50 | $9.50 | $7.10 | 1,100 |
| 2015-08-14 | $9.43 | $9.50 | $9.43 | $9.50 | $7.10 | 0 |
| 2015-08-13 | $9.43 | $9.50 | $9.43 | $9.50 | $7.10 | 0 |
| 2015-08-12 | $9.43 | $9.50 | $9.43 | $9.50 | $7.10 | 0 |
| 2015-08-11 | $9.43 | $9.50 | $9.43 | $9.50 | $7.10 | 0 |
| 2015-08-10 | $9.43 | $9.50 | $9.43 | $9.50 | $7.10 | 0 |
| 2015-08-07 | $9.43 | $9.50 | $9.43 | $9.50 | $7.10 | 0 |
| 2015-08-06 | $9.43 | $9.50 | $9.43 | $9.50 | $7.10 | 0 |
| 2015-08-05 | $9.43 | $9.50 | $9.43 | $9.50 | $7.10 | 1,300 |
| 2015-08-04 | $9.42 | $9.42 | $9.42 | $9.42 | $7.04 | 0 |
| 2015-08-03 | $9.42 | $9.42 | $9.42 | $9.42 | $7.04 | 0 |
| 2015-07-31 | $9.42 | $9.42 | $9.42 | $9.42 | $7.04 | 0 |
| 2015-07-30 | $9.42 | $9.42 | $9.42 | $9.42 | $7.04 | 0 |
| 2015-07-29 | $9.42 | $9.42 | $9.42 | $9.42 | $7.04 | 0 |
| 2015-07-28 | $9.42 | $9.42 | $9.42 | $9.42 | $7.04 | 6,000 |
| 2015-07-27 | $9.42 | $9.42 | $9.42 | $9.42 | $7.04 | 0 |
| 2015-07-24 | $9.42 | $9.42 | $9.42 | $9.42 | $7.04 | 934 |
| 2015-07-23 | $9.42 | $9.42 | $9.42 | $9.42 | $7.04 | 1,034 |
| 2015-07-22 | $9.50 | $9.50 | $9.46 | $9.50 | $7.10 | 1,925 |
| 2015-07-21 | $9.50 | $9.50 | $9.50 | $9.50 | $7.10 | 859 |
| 2015-07-20 | $9.45 | $9.50 | $9.45 | $9.50 | $7.10 | 0 |
| 2015-07-17 | $9.45 | $9.50 | $9.45 | $9.50 | $7.10 | 0 |
| 2015-07-16 | $9.45 | $9.50 | $9.45 | $9.50 | $7.10 | 0 |
Southeastern Banking Corp (SEBC) News Headlines
Recent Southeastern Banking Corp (SEBC) News
Similar Companies to Southeastern Banking Corp (SEBC) 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 | -- | -- | -- |