Susquehanna Community Financial Inc (SQCF) Exchange: PINK
Data as of May 3, 2024
$11.54 ($0.00) 0.00%
Susquehanna Community Financial Inc - Daily Information
Click for more stock information on Susquehanna Community Financial Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $11.54 |
| Previous Close | $11.54 |
| High | $11.54 |
| Low | $11.25 |
| Adjusted Open | $11.54 |
| Previous Adjusted Close | $11.54 |
| Adjusted High | $11.54 |
| Adjusted Low | $11.25 |
About Susquehanna Community Financial Inc (SQCF)
Susquehanna Com
Invest in Susquehanna Community Financial Inc (SQCF)
Historical Stock Data for Susquehanna Community Financial Inc (SQCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $11.54 | $11.54 | $11.25 | $11.54 | $11.54 | 2,323 |
| 2024-04-25 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2024-04-24 | $11.25 | $11.54 | $11.25 | $11.54 | $11.54 | 900 |
| 2024-04-23 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 501 |
| 2024-04-22 | $11.14 | $11.20 | $11.13 | $11.20 | $11.20 | 2,462 |
| 2024-04-19 | $11.10 | $11.15 | $11.05 | $11.10 | $11.10 | 5,108 |
| 2024-04-18 | $11.19 | $11.19 | $11.00 | $11.00 | $11.00 | 6,000 |
| 2024-04-17 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 26 |
| 2024-04-16 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-04-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 409 |
| 2024-04-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-04-11 | $11.18 | $11.18 | $11.10 | $11.10 | $11.10 | 240 |
| 2024-04-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-04-09 | $11.10 | $11.20 | $11.10 | $11.10 | $11.10 | 400 |
| 2024-04-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 1 |
| 2024-04-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 638 |
| 2024-04-04 | $11.09 | $11.09 | $11.08 | $11.08 | $11.08 | 638 |
| 2024-04-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 186 |
| 2024-04-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 198 |
| 2024-04-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 198 |
| 2024-03-28 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1 |
| 2024-03-27 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2024-03-26 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1 |
| 2024-03-25 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 300 |
| 2024-03-22 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1,000 |
| 2024-03-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 300 |
| 2024-03-20 | $11.00 | $11.00 | $10.75 | $10.75 | $10.75 | 3,097 |
| 2024-03-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-03-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 10 |
| 2024-03-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-03-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-03-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-03-12 | $11.20 | $11.20 | $10.75 | $10.75 | $10.75 | 500 |
| 2024-03-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-03-08 | $11.20 | $11.20 | $11.18 | $11.20 | $11.20 | 800 |
| 2024-03-07 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-03-06 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 250 |
| 2024-03-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 25 |
| 2024-03-04 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-03-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 131 |
| 2024-02-29 | $10.88 | $11.15 | $10.88 | $11.15 | $11.15 | 250 |
| 2024-02-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-02-27 | $11.00 | $11.20 | $11.00 | $11.20 | $11.20 | 279 |
| 2024-02-26 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 18 |
| 2024-02-23 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 200 |
| 2024-02-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 2,408 |
| 2024-02-21 | $11.00 | $11.05 | $11.00 | $11.05 | $11.05 | 270 |
| 2024-02-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 26 |
| 2024-02-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 594 |
| 2024-02-15 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 26 |
| 2024-02-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
| 2024-02-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-02-12 | $11.20 | $11.20 | $11.00 | $11.20 | $11.20 | 800 |
| 2024-02-09 | $11.00 | $11.20 | $11.00 | $11.20 | $11.20 | 3,565 |
| 2024-02-08 | $11.15 | $11.20 | $11.00 | $11.20 | $11.20 | 705 |
| 2024-02-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-02-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5,442 |
| 2024-02-05 | $10.77 | $11.00 | $10.77 | $11.00 | $11.00 | 4,868 |
| 2024-02-02 | $11.05 | $11.15 | $11.00 | $11.00 | $11.00 | 2,340 |
| 2024-02-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-01-31 | $11.00 | $11.15 | $11.00 | $11.15 | $11.15 | 1,015 |
| 2024-01-30 | $11.00 | $11.15 | $11.00 | $11.15 | $11.15 | 402 |
| 2024-01-29 | $11.05 | $11.13 | $11.05 | $11.13 | $11.13 | 1,101 |
| 2024-01-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-01-25 | $11.25 | $11.25 | $11.05 | $11.05 | $11.05 | 3,500 |
| 2024-01-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 170 |
| 2024-01-23 | $11.15 | $11.20 | $11.15 | $11.20 | $11.20 | 1,250 |
| 2024-01-22 | $11.00 | $11.10 | $10.98 | $11.00 | $11.00 | 4,666 |
| 2024-01-19 | $11.05 | $11.10 | $11.05 | $11.05 | $11.05 | 5,778 |
| 2024-01-18 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 100 |
| 2024-01-17 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 274 |
| 2024-01-16 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2,401 |
| 2024-01-12 | $11.15 | $11.15 | $11.05 | $11.05 | $11.05 | 6,091 |
| 2024-01-11 | $11.15 | $11.15 | $11.05 | $11.10 | $11.10 | 4,567 |
| 2024-01-10 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 400 |
| 2024-01-09 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2024-01-08 | $11.10 | $11.12 | $11.10 | $11.12 | $11.12 | 1,201 |
| 2024-01-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 119 |
| 2024-01-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-01-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 119 |
| 2024-01-02 | $11.25 | $11.40 | $11.25 | $11.25 | $11.25 | 4,656 |
| 2023-12-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 215 |
| 2023-12-28 | $10.90 | $10.90 | $10.30 | $10.77 | $10.77 | 4,480 |
| 2023-12-27 | $11.26 | $11.33 | $11.25 | $11.25 | $11.00 | 10,450 |
| 2023-12-26 | $11.25 | $11.45 | $11.25 | $11.25 | $11.00 | 2,040 |
| 2023-12-22 | $11.08 | $11.30 | $11.08 | $11.25 | $11.00 | 1,960 |
| 2023-12-21 | $11.25 | $11.25 | $11.05 | $11.05 | $10.81 | 4,812 |
| 2023-12-20 | $11.05 | $11.25 | $11.05 | $11.25 | $11.00 | 1,102 |
| 2023-12-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.66 | 0 |
| 2023-12-18 | $11.50 | $11.50 | $10.75 | $10.90 | $10.66 | 3,920 |
| 2023-12-15 | $11.50 | $11.50 | $11.25 | $11.25 | $11.25 | 2,600 |
| 2023-12-14 | $11.50 | $11.50 | $10.86 | $10.86 | $10.86 | 15,405 |
| 2023-12-13 | $11.50 | $11.50 | $10.96 | $11.50 | $11.50 | 4,910 |
| 2023-12-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 500 |
| 2023-12-11 | $10.86 | $10.86 | $10.85 | $10.85 | $10.85 | 2,355 |
| 2023-12-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-12-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-12-06 | $11.05 | $11.05 | $10.75 | $10.76 | $10.76 | 5,938 |
| 2023-12-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-12-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-12-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 125 |
| 2023-11-30 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-11-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-11-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-11-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 120 |
| 2023-11-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-11-22 | $11.25 | $11.55 | $10.25 | $11.25 | $11.25 | 2,002 |
| 2023-11-21 | $11.22 | $11.25 | $11.22 | $11.25 | $11.25 | 300 |
| 2023-11-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2023-11-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 500 |
| 2023-11-16 | $11.40 | $11.53 | $11.40 | $11.53 | $11.53 | 1,000 |
| 2023-11-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-11-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 15 |
| 2023-11-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-11-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-11-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 150 |
| 2023-11-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-11-07 | $10.50 | $10.50 | $10.26 | $10.26 | $10.26 | 4,212 |
| 2023-11-06 | $11.55 | $11.55 | $10.75 | $10.75 | $10.75 | 3,542 |
| 2023-11-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 100 |
| 2023-11-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 500 |
| 2023-11-01 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 1 |
| 2023-10-31 | $12.35 | $12.35 | $12.34 | $12.34 | $12.34 | 357 |
| 2023-10-30 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 945 |
| 2023-10-27 | $12.35 | $12.35 | $12.15 | $12.15 | $12.15 | 1,100 |
| 2023-10-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 111 |
| 2023-10-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 8 |
| 2023-10-20 | $13.00 | $13.50 | $13.00 | $13.50 | $13.50 | 5,160 |
| 2023-10-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 92 |
| 2023-10-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,202 |
| 2023-10-17 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 200 |
| 2023-10-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,527 |
| 2023-10-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-10-11 | $12.48 | $12.48 | $12.35 | $12.35 | $12.35 | 288 |
| 2023-10-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 7 |
| 2023-10-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 200 |
| 2023-10-02 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 125 |
| 2023-09-29 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2023-09-28 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 8 |
| 2023-09-27 | $12.74 | $12.74 | $12.74 | $12.74 | $12.50 | 107 |
| 2023-09-26 | $12.74 | $12.74 | $12.74 | $12.74 | $12.50 | 0 |
| 2023-09-25 | $12.74 | $12.74 | $12.74 | $12.74 | $12.50 | 100 |
| 2023-09-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-09-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 1,220 |
| 2023-09-20 | $12.01 | $12.01 | $12.00 | $12.00 | $11.78 | 2,470 |
| 2023-09-19 | $12.06 | $12.06 | $12.00 | $12.01 | $11.79 | 1,001 |
| 2023-09-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.27 | 1 |
| 2023-09-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.27 | 131 |
| 2023-09-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.02 | 171 |
| 2023-09-13 | $12.26 | $12.26 | $12.25 | $12.25 | $12.02 | 919 |
| 2023-09-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.27 | 0 |
| 2023-09-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.27 | 590 |
| 2023-09-08 | $12.83 | $12.83 | $12.50 | $12.50 | $12.27 | 1,186 |
| 2023-09-07 | $13.00 | $13.47 | $13.00 | $13.47 | $13.22 | 546 |
| 2023-09-06 | $13.50 | $13.50 | $13.40 | $13.50 | $13.25 | 1,050 |
| 2023-09-05 | $14.25 | $14.25 | $14.25 | $14.25 | $13.99 | 0 |
| 2023-09-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.99 | 28 |
| 2023-08-31 | $14.25 | $14.25 | $14.25 | $14.25 | $13.99 | 0 |
| 2023-08-30 | $14.25 | $14.25 | $14.25 | $14.25 | $13.99 | 0 |
| 2023-08-29 | $14.25 | $14.25 | $14.25 | $14.25 | $13.99 | 35 |
| 2023-08-28 | $14.25 | $14.25 | $14.25 | $14.25 | $13.99 | 200 |
| 2023-08-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 0 |
| 2023-08-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 700 |
| 2023-08-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 0 |
| 2023-08-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 700 |
| 2023-08-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 50 |
| 2023-08-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 0 |
| 2023-08-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 0 |
| 2023-08-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 0 |
| 2023-08-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 0 |
| 2023-08-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 430 |
| 2023-08-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 0 |
| 2023-08-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 0 |
| 2023-08-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 0 |
| 2023-08-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 0 |
| 2023-08-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 560 |
| 2023-08-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-08-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 106 |
| 2023-08-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2023-08-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2023-07-31 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 106 |
| 2023-07-28 | $14.00 | $14.00 | $13.00 | $13.50 | $13.50 | 6,298 |
| 2023-07-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 104 |
| 2023-07-26 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 2 |
| 2023-07-25 | $15.90 | $15.90 | $15.62 | $15.90 | $15.90 | 2,005 |
| 2023-07-24 | $14.75 | $15.95 | $14.60 | $15.95 | $15.95 | 4,969 |
| 2023-07-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,503 |
| 2023-07-20 | $13.49 | $13.50 | $13.49 | $13.50 | $13.50 | 624 |
| 2023-07-19 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 425 |
| 2023-07-18 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 21 |
| 2023-07-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-07-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 117 |
| 2023-07-13 | $13.07 | $13.07 | $12.55 | $12.55 | $12.55 | 600 |
| 2023-07-12 | $13.06 | $13.06 | $13.05 | $13.05 | $13.05 | 572 |
| 2023-07-11 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 150 |
| 2023-07-10 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-07-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-07-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 1,163 |
| 2023-07-05 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-07-03 | $13.50 | $13.50 | $13.36 | $13.36 | $13.36 | 2,945 |
| 2023-06-30 | $13.90 | $13.90 | $13.36 | $13.36 | $13.36 | 307 |
| 2023-06-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 76 |
| 2023-06-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.36 | 5,084 |
| 2023-06-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.36 | 100 |
| 2023-06-26 | $13.74 | $13.74 | $13.60 | $13.60 | $13.36 | 700 |
| 2023-06-23 | $13.70 | $13.70 | $13.40 | $13.40 | $13.40 | 1,130 |
| 2023-06-22 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 300 |
| 2023-06-21 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-06-20 | $13.40 | $13.42 | $13.40 | $13.42 | $13.42 | 512 |
| 2023-06-16 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2023-06-15 | $12.92 | $13.40 | $12.92 | $13.40 | $13.40 | 900 |
| 2023-06-14 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 300 |
| 2023-06-13 | $12.55 | $12.99 | $12.25 | $12.25 | $12.25 | 4,653 |
| 2023-06-12 | $12.55 | $13.00 | $12.55 | $13.00 | $13.00 | 4,115 |
| 2023-06-09 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-06-08 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-06-07 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-06-06 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-06-05 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 30 |
| 2023-06-02 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-06-01 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 100 |
| 2023-05-31 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 223 |
| 2023-05-30 | $13.50 | $13.50 | $12.61 | $12.61 | $12.61 | 2,022 |
| 2023-05-26 | $13.50 | $15.00 | $13.50 | $15.00 | $15.00 | 2,706 |
| 2023-05-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2023-05-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 401 |
| 2023-05-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-05-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 700 |
| 2023-05-19 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-05-18 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-05-17 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-05-16 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-05-15 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-05-12 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-05-11 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-05-10 | $12.50 | $13.00 | $12.50 | $12.60 | $12.60 | 981 |
| 2023-05-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 23 |
| 2023-05-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 769 |
| 2023-05-05 | $12.45 | $12.45 | $10.00 | $12.00 | $12.00 | 6,391 |
| 2023-05-04 | $14.62 | $14.62 | $13.00 | $13.00 | $13.00 | 1,381 |
| 2023-05-03 | $14.76 | $14.76 | $14.63 | $14.63 | $14.63 | 471 |
| 2023-05-02 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-05-01 | $15.75 | $15.75 | $15.25 | $15.25 | $15.25 | 375 |
| 2023-04-28 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-04-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-04-26 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 27 |
| 2023-04-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 102 |
| 2023-04-24 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 17 |
| 2023-04-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 8 |
| 2023-04-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 5,120 |
| 2023-04-19 | $16.72 | $16.73 | $16.72 | $16.73 | $16.73 | 200 |
| 2023-04-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 32 |
| 2023-04-17 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 103 |
| 2023-04-14 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2023-04-13 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 103 |
| 2023-04-12 | $15.30 | $15.30 | $15.00 | $15.00 | $15.00 | 500 |
| 2023-04-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-04-10 | $15.00 | $15.00 | $14.90 | $15.00 | $15.00 | 2,638 |
| 2023-04-06 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 8 |
| 2023-04-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2023-04-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2023-04-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 103 |
| 2023-03-31 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-03-30 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 1 |
| 2023-03-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.71 | 388 |
| 2023-03-28 | $16.16 | $17.00 | $16.00 | $17.00 | $16.75 | 800 |
| 2023-03-27 | $16.15 | $16.15 | $16.15 | $16.15 | $15.91 | 2 |
| 2023-03-24 | $16.15 | $16.15 | $16.15 | $16.15 | $15.91 | 0 |
| 2023-03-23 | $16.15 | $16.15 | $16.15 | $16.15 | $15.91 | 0 |
| 2023-03-22 | $16.75 | $16.75 | $16.15 | $16.15 | $15.91 | 2,250 |
| 2023-03-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.50 | 0 |
| 2023-03-20 | $16.80 | $16.80 | $16.75 | $16.75 | $16.50 | 310 |
| 2023-03-17 | $16.80 | $16.80 | $16.80 | $16.80 | $16.55 | 106 |
| 2023-03-16 | $17.69 | $17.69 | $17.69 | $17.69 | $17.43 | 158 |
| 2023-03-15 | $17.70 | $17.70 | $17.70 | $17.70 | $17.44 | 100 |
| 2023-03-14 | $17.30 | $17.30 | $17.30 | $17.30 | $17.04 | 2,005 |
| 2023-03-13 | $17.30 | $17.30 | $17.30 | $17.30 | $17.04 | 100 |
| 2023-03-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.04 | 100 |
| 2023-03-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.75 | 0 |
| 2023-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.75 | 0 |
| 2023-03-07 | $17.00 | $17.00 | $16.95 | $17.00 | $16.75 | 591 |
| 2023-03-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 69 |
| 2023-03-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 23 |
| 2023-03-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 0 |
| 2023-03-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 0 |
| 2023-02-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 0 |
| 2023-02-27 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 53 |
| 2023-02-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 0 |
| 2023-02-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 0 |
| 2023-02-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 0 |
| 2023-02-21 | $17.00 | $17.00 | $16.25 | $16.25 | $16.01 | 215 |
| 2023-02-17 | $16.90 | $16.90 | $16.90 | $16.90 | $16.65 | 19 |
| 2023-02-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.65 | 135 |
| 2023-02-15 | $17.00 | $17.00 | $16.90 | $16.90 | $16.65 | 703 |
| 2023-02-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 0 |
| 2023-02-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 0 |
| 2023-02-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 0 |
| 2023-02-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 0 |
| 2023-02-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 0 |
| 2023-02-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 130 |
| 2023-02-06 | $16.15 | $16.15 | $16.15 | $16.15 | $15.91 | 0 |
| 2023-02-03 | $16.15 | $16.15 | $16.15 | $16.15 | $15.91 | 29 |
| 2023-02-02 | $16.15 | $16.15 | $16.15 | $16.15 | $15.91 | 500 |
| 2023-02-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.44 | 178 |
| 2023-01-31 | $17.25 | $17.25 | $17.25 | $17.25 | $16.99 | 0 |
| 2023-01-30 | $17.25 | $17.25 | $17.25 | $17.25 | $16.99 | 101 |
| 2023-01-27 | $17.25 | $17.25 | $17.25 | $17.25 | $16.99 | 0 |
| 2023-01-26 | $17.25 | $17.25 | $17.25 | $17.25 | $16.99 | 4,991 |
| 2023-01-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.44 | 114 |
| 2023-01-24 | $17.25 | $17.25 | $17.25 | $17.25 | $16.99 | 156 |
| 2023-01-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.35 | 8 |
| 2023-01-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.35 | 66 |
| 2023-01-19 | $16.60 | $16.60 | $16.60 | $16.60 | $16.35 | 0 |
| 2023-01-18 | $16.50 | $16.60 | $16.50 | $16.60 | $16.35 | 587 |
| 2023-01-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.26 | 0 |
| 2023-01-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.26 | 0 |
| 2023-01-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.26 | 0 |
| 2023-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.26 | 0 |
| 2023-01-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.26 | 0 |
| 2023-01-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.26 | 1 |
| 2023-01-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.26 | 0 |
| 2023-01-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.26 | 100 |
| 2023-01-04 | $15.51 | $15.51 | $15.31 | $15.31 | $15.08 | 586 |
| 2023-01-03 | $16.10 | $16.10 | $16.10 | $16.10 | $15.86 | 0 |
| 2022-12-30 | $16.10 | $16.10 | $16.10 | $16.10 | $15.86 | 30 |
| 2022-12-29 | $16.10 | $16.10 | $16.10 | $16.10 | $15.86 | 0 |
| 2022-12-28 | $16.35 | $16.35 | $16.10 | $16.10 | $15.63 | 2,900 |
| 2022-12-27 | $17.50 | $17.50 | $17.50 | $17.50 | $16.99 | 0 |
| 2022-12-23 | $17.41 | $17.50 | $17.41 | $17.50 | $16.99 | 500 |
| 2022-12-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.50 | 100 |
| 2022-12-21 | $17.42 | $17.42 | $17.42 | $17.42 | $16.91 | 0 |
| 2022-12-20 | $17.42 | $17.42 | $17.42 | $17.42 | $16.91 | 165 |
| 2022-12-19 | $16.49 | $17.44 | $16.49 | $17.44 | $16.93 | 1,576 |
| 2022-12-16 | $15.80 | $15.81 | $15.80 | $15.81 | $15.35 | 400 |
| 2022-12-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.53 | 0 |
| 2022-12-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.53 | 1,441 |
| 2022-12-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 0 |
| 2022-12-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 0 |
| 2022-12-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 0 |
| 2022-12-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 0 |
| 2022-12-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 0 |
| 2022-12-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 0 |
| 2022-12-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 50 |
| 2022-12-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 0 |
| 2022-12-01 | $15.52 | $15.52 | $15.50 | $15.50 | $15.05 | 1,314 |
| 2022-11-30 | $16.00 | $16.00 | $15.55 | $15.75 | $15.29 | 1,600 |
| 2022-11-29 | $15.92 | $15.92 | $15.92 | $15.92 | $15.45 | 0 |
| 2022-11-28 | $16.25 | $16.50 | $15.92 | $15.92 | $15.45 | 3,404 |
| 2022-11-25 | $16.25 | $16.25 | $16.25 | $16.25 | $15.77 | 17 |
| 2022-11-23 | $16.50 | $16.50 | $16.25 | $16.25 | $15.77 | 2,027 |
| 2022-11-22 | $16.25 | $16.25 | $16.25 | $16.25 | $15.77 | 40 |
| 2022-11-21 | $16.25 | $16.25 | $16.25 | $16.25 | $15.77 | 0 |
| 2022-11-18 | $16.50 | $16.55 | $16.25 | $16.25 | $16.25 | 4,237 |
| 2022-11-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,506 |
| 2022-11-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-11-15 | $17.00 | $17.00 | $16.70 | $16.70 | $16.70 | 1,698 |
| 2022-11-14 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 31 |
| 2022-11-11 | $17.00 | $17.00 | $16.58 | $16.58 | $16.58 | 1,028 |
| 2022-11-10 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 123 |
| 2022-11-09 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-11-08 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 10 |
| 2022-11-07 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-11-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 10 |
| 2022-11-03 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 200 |
| 2022-11-02 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-11-01 | $16.96 | $16.99 | $16.90 | $16.99 | $16.99 | 882 |
| 2022-10-31 | $17.20 | $17.20 | $17.00 | $17.00 | $17.00 | 3,432 |
| 2022-10-28 | $17.99 | $18.00 | $17.90 | $18.00 | $18.00 | 5,237 |
| 2022-10-27 | $18.00 | $18.00 | $17.25 | $17.25 | $17.25 | 2,517 |
| 2022-10-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 311 |
| 2022-10-25 | $17.25 | $17.25 | $17.00 | $17.00 | $17.00 | 3,183 |
| 2022-10-24 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 173 |
| 2022-10-21 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 7 |
| 2022-10-20 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 76 |
| 2022-10-19 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2022-10-18 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 16 |
| 2022-10-17 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 87 |
| 2022-10-14 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 143 |
| 2022-10-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 103 |
| 2022-10-12 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2022-10-11 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 437 |
| 2022-10-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2022-09-30 | $17.40 | $17.40 | $17.00 | $17.00 | $17.00 | 739 |
| 2022-09-29 | $18.95 | $18.95 | $17.16 | $17.50 | $17.50 | 5,648 |
| 2022-09-28 | $18.89 | $18.89 | $18.89 | $18.89 | $18.63 | 30 |
| 2022-09-27 | $18.89 | $18.89 | $18.89 | $18.89 | $18.63 | 200 |
| 2022-09-26 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2022-09-23 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2022-09-22 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2022-09-21 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 5 |
| 2022-09-20 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 95 |
| 2022-09-19 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 5 |
| 2022-09-16 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 10 |
| 2022-09-15 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 102 |
| 2022-09-14 | $17.81 | $17.81 | $17.80 | $17.80 | $17.80 | 500 |
| 2022-09-13 | $18.50 | $18.50 | $18.15 | $18.15 | $18.15 | 803 |
| 2022-09-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 15 |
| 2022-09-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 25 |
| 2022-09-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2022-09-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2022-09-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 105 |
| 2022-09-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2022-09-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 105 |
| 2022-08-31 | $19.26 | $19.26 | $18.51 | $18.51 | $18.51 | 298 |
| 2022-08-30 | $19.33 | $19.33 | $19.10 | $19.10 | $19.10 | 1,924 |
| 2022-08-29 | $18.60 | $19.00 | $18.60 | $19.00 | $19.00 | 1,236 |
| 2022-08-26 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-08-25 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 182 |
| 2022-08-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 5 |
| 2022-08-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-08-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-08-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-08-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 98 |
| 2022-08-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-08-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-08-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-08-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-08-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 92 |
| 2022-08-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-08-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-08-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-08-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-08-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 91 |
| 2022-08-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-08-02 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 19,746 |
| 2022-08-01 | $19.07 | $19.07 | $18.25 | $18.25 | $18.25 | 567 |
| 2022-07-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-27 | $20.00 | $21.00 | $20.00 | $20.00 | $20.00 | 3,248 |
| 2022-07-26 | $20.00 | $20.00 | $19.75 | $19.75 | $19.75 | 1,162 |
| 2022-07-25 | $19.25 | $19.95 | $19.25 | $19.95 | $19.95 | 999 |
| 2022-07-22 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 154 |
| 2022-07-21 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 103 |
| 2022-07-20 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 24 |
| 2022-07-19 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-07-18 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 821 |
| 2022-07-15 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2022-07-14 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 14 |
| 2022-07-13 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 100 |
| 2022-07-12 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 100 |
| 2022-07-11 | $18.23 | $18.51 | $18.23 | $18.51 | $18.51 | 592 |
| 2022-07-08 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2022-07-07 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 626 |
| 2022-07-06 | $18.10 | $18.23 | $18.10 | $18.23 | $18.23 | 500 |
| 2022-07-05 | $18.38 | $18.38 | $17.30 | $17.30 | $17.30 | 1,852 |
| 2022-07-01 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2022-06-30 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 118 |
| 2022-06-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 500 |
| 2022-06-28 | $18.98 | $18.98 | $18.98 | $18.98 | $18.74 | 0 |
| 2022-06-27 | $18.20 | $18.98 | $18.20 | $18.98 | $18.74 | 547 |
| 2022-06-24 | $18.28 | $18.28 | $18.28 | $18.28 | $18.05 | 0 |
| 2022-06-23 | $18.28 | $18.28 | $18.28 | $18.28 | $18.05 | 20 |
| 2022-06-22 | $18.28 | $18.28 | $18.28 | $18.28 | $18.05 | 3 |
| 2022-06-21 | $18.28 | $18.28 | $18.25 | $18.28 | $18.05 | 416 |
| 2022-06-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.02 | 75 |
| 2022-06-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.02 | 125 |
| 2022-06-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.02 | 20 |
| 2022-06-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.02 | 0 |
| 2022-06-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.02 | 826 |
| 2022-06-10 | $18.55 | $18.55 | $18.50 | $18.50 | $18.27 | 1,579 |
| 2022-06-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.51 | 397 |
| 2022-06-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.51 | 0 |
| 2022-06-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.51 | 103 |
| 2022-06-06 | $18.80 | $18.80 | $18.75 | $18.75 | $18.51 | 1,400 |
| 2022-06-03 | $18.55 | $18.55 | $18.50 | $18.55 | $18.32 | 544 |
| 2022-06-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.51 | 1,100 |
| 2022-06-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.27 | 0 |
| 2022-05-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.27 | 0 |
| 2022-05-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.27 | 0 |
| 2022-05-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.27 | 373 |
| 2022-05-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.76 | 0 |
| 2022-05-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.76 | 100 |
| 2022-05-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.76 | 20 |
| 2022-05-20 | $18.76 | $19.00 | $18.10 | $19.00 | $18.76 | 3,270 |
| 2022-05-19 | $19.02 | $19.02 | $19.02 | $19.02 | $18.78 | 2 |
| 2022-05-18 | $19.02 | $19.02 | $19.02 | $19.02 | $18.78 | 0 |
| 2022-05-17 | $19.02 | $19.02 | $19.02 | $19.02 | $18.78 | 0 |
| 2022-05-16 | $19.02 | $19.02 | $19.02 | $19.02 | $18.78 | 0 |
| 2022-05-13 | $19.02 | $19.02 | $19.02 | $19.02 | $18.78 | 12 |
| 2022-05-12 | $19.02 | $19.02 | $19.02 | $19.02 | $18.78 | 250 |
| 2022-05-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.25 | 350 |
| 2022-05-10 | $20.10 | $20.10 | $19.95 | $19.95 | $19.70 | 317 |
| 2022-05-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.24 | 5 |
| 2022-05-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.24 | 0 |
| 2022-05-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.24 | 18 |
| 2022-05-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.24 | 0 |
| 2022-05-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.24 | 217 |
| 2022-05-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 0 |
| 2022-04-29 | $22.00 | $22.49 | $22.00 | $22.00 | $21.72 | 3,705 |
| 2022-04-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.23 | 70 |
| 2022-04-27 | $21.00 | $21.50 | $21.00 | $21.50 | $21.23 | 586 |
| 2022-04-26 | $20.25 | $20.25 | $20.25 | $20.25 | $19.99 | 0 |
| 2022-04-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.49 | 6 |
| 2022-04-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.49 | 0 |
| 2022-04-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.49 | 6 |
| 2022-04-20 | $20.00 | $20.75 | $20.00 | $20.75 | $20.49 | 5,175 |
| 2022-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 1,800 |
| 2022-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 34 |
| 2022-04-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 1,298 |
| 2022-04-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 0 |
| 2022-04-12 | $20.45 | $20.45 | $20.00 | $20.00 | $19.75 | 475 |
| 2022-04-11 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 200 |
| 2022-04-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 1,003 |
| 2022-04-07 | $19.25 | $19.25 | $19.00 | $19.00 | $18.76 | 9,000 |
| 2022-04-06 | $20.05 | $20.05 | $20.00 | $20.00 | $19.75 | 500 |
| 2022-04-05 | $21.00 | $21.00 | $20.85 | $20.85 | $20.59 | 672 |
| 2022-04-04 | $20.86 | $21.00 | $20.86 | $21.00 | $20.73 | 1,100 |
| 2022-04-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.24 | 209 |
| 2022-03-31 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 0 |
| 2022-03-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 0 |
| 2022-03-29 | $20.00 | $20.00 | $20.00 | $20.00 | $19.51 | 100 |
| 2022-03-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 14 |
| 2022-03-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 0 |
| 2022-03-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 0 |
| 2022-03-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 10 |
| 2022-03-22 | $19.85 | $19.85 | $19.75 | $19.75 | $19.27 | 395 |
| 2022-03-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 1 |
| 2022-03-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 1 |
| 2022-03-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 94 |
| 2022-03-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 10 |
| 2022-03-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 190 |
| 2022-03-14 | $20.15 | $20.15 | $20.15 | $20.15 | $19.66 | 0 |
| 2022-03-11 | $20.15 | $20.15 | $20.15 | $20.15 | $19.66 | 115 |
| 2022-03-10 | $20.20 | $20.20 | $20.20 | $20.20 | $19.71 | 0 |
| 2022-03-09 | $20.20 | $20.20 | $20.20 | $20.20 | $19.71 | 0 |
| 2022-03-08 | $20.20 | $20.20 | $20.20 | $20.20 | $19.71 | 0 |
| 2022-03-07 | $20.20 | $20.20 | $20.20 | $20.20 | $19.71 | 61 |
| 2022-03-04 | $20.20 | $20.20 | $20.20 | $20.20 | $19.71 | 7 |
| 2022-03-03 | $20.20 | $20.20 | $20.20 | $20.20 | $19.71 | 87 |
| 2022-03-02 | $20.25 | $20.25 | $20.20 | $20.20 | $19.71 | 310 |
| 2022-03-01 | $21.25 | $21.25 | $21.25 | $21.25 | $20.73 | 2 |
| 2022-02-28 | $21.25 | $21.25 | $21.25 | $21.25 | $20.73 | 0 |
| 2022-02-25 | $21.25 | $21.25 | $21.25 | $21.25 | $20.73 | 0 |
| 2022-02-24 | $21.25 | $21.25 | $21.25 | $21.25 | $20.73 | 297 |
| 2022-02-23 | $21.40 | $21.40 | $21.40 | $21.40 | $20.88 | 212 |
| 2022-02-22 | $20.05 | $20.05 | $20.05 | $20.05 | $19.56 | 0 |
| 2022-02-18 | $20.05 | $20.05 | $20.05 | $20.05 | $19.56 | 0 |
| 2022-02-17 | $20.25 | $20.25 | $20.05 | $20.05 | $19.56 | 370 |
| 2022-02-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.51 | 21 |
| 2022-02-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.51 | 0 |
| 2022-02-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.51 | 100 |
| 2022-02-11 | $20.00 | $20.00 | $20.00 | $20.00 | $19.51 | 0 |
| 2022-02-10 | $19.75 | $20.00 | $19.75 | $20.00 | $19.51 | 750 |
| 2022-02-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.27 | 147 |
| 2022-02-08 | $21.16 | $21.16 | $19.75 | $19.75 | $19.27 | 920 |
| 2022-02-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.46 | 107 |
| 2022-02-04 | $21.16 | $23.00 | $21.16 | $23.00 | $22.44 | 8,631 |
| 2022-02-03 | $19.89 | $21.50 | $19.89 | $21.50 | $20.98 | 1,201 |
| 2022-02-02 | $19.10 | $19.10 | $19.10 | $19.10 | $18.63 | 400 |
| 2022-02-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.54 | 0 |
| 2022-01-31 | $18.65 | $23.94 | $18.65 | $19.00 | $18.54 | 34,909 |
| 2022-01-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.56 | 146 |
| 2022-01-27 | $18.40 | $18.40 | $17.85 | $18.35 | $17.90 | 15,400 |
| 2022-01-26 | $18.70 | $18.75 | $17.30 | $18.49 | $18.04 | 38,910 |
| 2022-01-25 | $18.06 | $18.06 | $18.06 | $18.06 | $17.62 | 582 |
| 2022-01-24 | $18.80 | $18.80 | $18.80 | $18.80 | $18.34 | 6 |
| 2022-01-21 | $18.80 | $18.80 | $18.80 | $18.80 | $18.34 | 14 |
| 2022-01-20 | $18.73 | $18.80 | $18.73 | $18.80 | $18.34 | 6,525 |
| 2022-01-19 | $18.73 | $18.73 | $18.73 | $18.73 | $18.27 | 2,167 |
| 2022-01-18 | $18.00 | $18.73 | $18.00 | $18.73 | $18.27 | 2,167 |
| 2022-01-14 | $18.83 | $18.83 | $18.83 | $18.83 | $18.37 | 0 |
| 2022-01-13 | $18.83 | $18.83 | $18.83 | $18.83 | $18.37 | 109 |
| 2022-01-12 | $17.95 | $17.95 | $17.90 | $17.90 | $17.46 | 865 |
| 2022-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.56 | 0 |
| 2022-01-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.56 | 0 |
| 2022-01-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.56 | 1,997 |
| 2022-01-06 | $18.95 | $18.95 | $18.95 | $18.95 | $18.49 | 134 |
| 2022-01-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.32 | 0 |
| 2022-01-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.32 | 0 |
| 2022-01-03 | $18.10 | $18.10 | $17.75 | $17.75 | $17.32 | 600 |
| 2021-12-31 | $18.28 | $18.28 | $18.28 | $18.28 | $17.83 | 0 |
| 2021-12-30 | $18.28 | $18.28 | $18.28 | $18.28 | $17.83 | 0 |
| 2021-12-29 | $18.28 | $18.28 | $18.28 | $18.28 | $17.83 | 0 |
| 2021-12-28 | $18.28 | $18.28 | $18.28 | $18.28 | $17.53 | 325 |
| 2021-12-27 | $18.65 | $18.65 | $18.50 | $18.50 | $17.74 | 350 |
| 2021-12-23 | $18.30 | $18.30 | $18.11 | $18.11 | $17.37 | 558 |
| 2021-12-22 | $18.65 | $18.65 | $18.65 | $18.65 | $17.88 | 0 |
| 2021-12-21 | $18.65 | $18.65 | $18.65 | $18.65 | $17.88 | 75 |
| 2021-12-20 | $18.65 | $18.65 | $18.65 | $18.65 | $17.88 | 160 |
| 2021-12-17 | $18.25 | $18.25 | $18.18 | $18.25 | $17.50 | 61,525 |
| 2021-12-16 | $18.09 | $18.09 | $18.09 | $18.09 | $17.35 | 0 |
| 2021-12-15 | $18.09 | $18.09 | $18.09 | $18.09 | $17.35 | 32 |
| 2021-12-14 | $18.09 | $18.09 | $18.09 | $18.09 | $17.35 | 0 |
| 2021-12-13 | $18.09 | $18.09 | $18.09 | $18.09 | $17.35 | 837 |
| 2021-12-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.74 | 0 |
| 2021-12-09 | $18.50 | $18.50 | $18.50 | $18.50 | $17.74 | 88 |
| 2021-12-08 | $18.50 | $18.50 | $18.50 | $18.50 | $17.74 | 0 |
| 2021-12-07 | $18.51 | $18.51 | $18.50 | $18.50 | $17.74 | 853 |
| 2021-12-06 | $18.77 | $18.77 | $18.75 | $18.75 | $17.98 | 700 |
| 2021-12-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.22 | 100 |
| 2021-12-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.22 | 0 |
| 2021-12-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.22 | 1,080 |
| 2021-11-30 | $19.01 | $19.01 | $19.01 | $19.01 | $18.23 | 100 |
| 2021-11-29 | $19.05 | $19.05 | $19.05 | $19.05 | $18.27 | 502 |
| 2021-11-26 | $19.25 | $19.25 | $19.25 | $19.25 | $18.46 | 90 |
| 2021-11-24 | $19.25 | $19.25 | $19.25 | $19.25 | $18.46 | 31 |
| 2021-11-23 | $19.25 | $19.25 | $19.25 | $19.25 | $18.46 | 0 |
| 2021-11-22 | $19.40 | $19.40 | $19.25 | $19.25 | $18.46 | 26,094 |
| 2021-11-19 | $19.50 | $19.50 | $19.30 | $19.50 | $18.70 | 1,638 |
| 2021-11-18 | $19.50 | $19.50 | $19.50 | $19.50 | $18.70 | 39 |
| 2021-11-17 | $19.50 | $19.50 | $19.50 | $19.50 | $18.70 | 1,683 |
| 2021-11-16 | $19.50 | $19.50 | $19.50 | $19.50 | $18.70 | 100 |
| 2021-11-15 | $19.50 | $19.50 | $19.50 | $19.50 | $18.70 | 500 |
| 2021-11-12 | $19.35 | $19.63 | $19.35 | $19.63 | $18.82 | 292 |
| 2021-11-11 | $19.35 | $19.35 | $19.35 | $19.35 | $18.55 | 1,031 |
| 2021-11-10 | $19.35 | $19.35 | $19.35 | $19.35 | $18.55 | 365 |
| 2021-11-09 | $19.43 | $19.43 | $19.43 | $19.43 | $18.63 | 52 |
| 2021-11-08 | $19.43 | $19.43 | $19.43 | $19.43 | $18.63 | 264 |
| 2021-11-05 | $19.43 | $19.43 | $19.43 | $19.43 | $18.63 | 0 |
| 2021-11-04 | $19.43 | $19.43 | $19.43 | $19.43 | $18.63 | 112 |
| 2021-11-03 | $19.44 | $19.44 | $19.44 | $19.44 | $18.64 | 0 |
| 2021-11-02 | $19.44 | $19.44 | $19.44 | $19.44 | $18.64 | 0 |
| 2021-11-01 | $19.04 | $19.04 | $19.04 | $19.04 | $18.26 | 89 |
| 2021-10-29 | $19.04 | $19.04 | $19.04 | $19.04 | $18.26 | 0 |
| 2021-10-28 | $19.04 | $19.04 | $19.04 | $19.04 | $18.26 | 89 |
| 2021-10-27 | $19.04 | $19.04 | $19.04 | $19.04 | $18.26 | 0 |
| 2021-10-26 | $19.04 | $19.04 | $19.04 | $19.04 | $18.26 | 0 |
| 2021-10-25 | $19.04 | $19.04 | $19.04 | $19.04 | $18.26 | 50 |
| 2021-10-22 | $19.04 | $19.04 | $19.04 | $19.04 | $18.26 | 0 |
| 2021-10-21 | $19.04 | $19.04 | $19.04 | $19.04 | $18.26 | 0 |
| 2021-10-20 | $19.04 | $19.04 | $19.04 | $19.04 | $18.26 | 15 |
| 2021-10-19 | $19.50 | $19.50 | $19.04 | $19.04 | $18.26 | 1,352 |
| 2021-10-18 | $18.80 | $19.65 | $18.80 | $19.04 | $18.26 | 1,283 |
| 2021-10-15 | $19.20 | $19.21 | $19.20 | $19.21 | $18.42 | 5,699 |
| 2021-10-14 | $19.21 | $19.21 | $19.21 | $19.21 | $18.42 | 92 |
| 2021-10-13 | $18.95 | $19.21 | $18.95 | $19.21 | $18.42 | 324 |
| 2021-10-12 | $18.95 | $18.95 | $18.94 | $18.94 | $18.16 | 200 |
| 2021-10-11 | $18.75 | $18.75 | $18.75 | $18.75 | $17.98 | 100 |
| 2021-10-08 | $18.55 | $18.55 | $18.55 | $18.55 | $17.79 | 0 |
| 2021-10-07 | $18.55 | $18.55 | $18.55 | $18.55 | $17.79 | 15 |
| 2021-10-06 | $18.55 | $18.55 | $18.55 | $18.55 | $17.79 | 220 |
| 2021-10-05 | $18.74 | $18.74 | $18.74 | $18.74 | $17.97 | 477 |
| 2021-10-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.74 | 1 |
| 2021-10-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.74 | 92 |
| 2021-09-30 | $18.50 | $18.50 | $18.50 | $18.50 | $17.74 | 0 |
| 2021-09-29 | $18.50 | $18.50 | $18.50 | $18.50 | $17.74 | 0 |
| 2021-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.53 | 0 |
| 2021-09-27 | $18.50 | $18.50 | $18.50 | $18.50 | $17.53 | 401 |
| 2021-09-24 | $18.35 | $18.35 | $18.35 | $18.35 | $17.39 | 0 |
| 2021-09-23 | $18.35 | $18.35 | $18.35 | $18.35 | $17.39 | 250 |
| 2021-09-22 | $18.30 | $18.30 | $18.30 | $18.30 | $17.34 | 0 |
| 2021-09-21 | $18.30 | $18.30 | $18.30 | $18.30 | $17.34 | 0 |
| 2021-09-20 | $18.30 | $18.30 | $18.30 | $18.30 | $17.34 | 2 |
| 2021-09-17 | $18.30 | $18.30 | $18.30 | $18.30 | $17.34 | 0 |
| 2021-09-16 | $18.30 | $18.30 | $18.30 | $18.30 | $17.34 | 97 |
| 2021-09-15 | $18.30 | $18.30 | $18.30 | $18.30 | $17.34 | 320 |
| 2021-09-14 | $18.30 | $18.30 | $18.30 | $18.30 | $17.34 | 0 |
| 2021-09-13 | $18.30 | $18.30 | $18.30 | $18.30 | $17.34 | 0 |
| 2021-09-10 | $18.30 | $18.30 | $18.30 | $18.30 | $17.34 | 100 |
| 2021-09-09 | $18.30 | $18.30 | $18.30 | $18.30 | $17.34 | 0 |
| 2021-09-08 | $18.30 | $18.30 | $18.30 | $18.30 | $17.34 | 225 |
| 2021-09-07 | $18.30 | $18.30 | $18.30 | $18.30 | $17.34 | 108 |
| 2021-09-03 | $18.10 | $18.30 | $18.10 | $18.30 | $17.34 | 1,400 |
| 2021-09-02 | $18.30 | $18.30 | $18.10 | $18.10 | $17.15 | 2,194 |
| 2021-09-01 | $18.05 | $18.05 | $18.05 | $18.05 | $17.10 | 18 |
| 2021-08-31 | $18.05 | $18.05 | $18.05 | $18.05 | $17.10 | 0 |
| 2021-08-30 | $18.05 | $18.05 | $18.05 | $18.05 | $17.10 | 1 |
| 2021-08-27 | $18.40 | $18.40 | $18.05 | $18.05 | $17.10 | 1,129 |
| 2021-08-26 | $18.40 | $18.40 | $18.40 | $18.40 | $17.44 | 212 |
| 2021-08-25 | $18.61 | $18.61 | $18.61 | $18.61 | $17.63 | 0 |
| 2021-08-24 | $18.61 | $18.61 | $18.61 | $18.61 | $17.63 | 0 |
| 2021-08-23 | $19.00 | $19.00 | $18.61 | $18.61 | $17.63 | 1,820 |
| 2021-08-20 | $19.10 | $19.10 | $19.00 | $19.00 | $18.00 | 623 |
| 2021-08-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.48 | 99 |
| 2021-08-18 | $19.50 | $19.50 | $19.50 | $19.50 | $18.48 | 0 |
| 2021-08-17 | $19.50 | $19.50 | $19.50 | $19.50 | $18.48 | 100 |
| 2021-08-16 | $19.65 | $19.65 | $19.65 | $19.65 | $18.62 | 0 |
| 2021-08-13 | $19.65 | $19.65 | $19.65 | $19.65 | $18.62 | 0 |
| 2021-08-12 | $19.65 | $19.65 | $19.65 | $19.65 | $18.62 | 0 |
| 2021-08-11 | $19.65 | $19.65 | $19.65 | $19.65 | $18.62 | 0 |
| 2021-08-10 | $19.65 | $19.65 | $19.65 | $19.65 | $18.62 | 0 |
| 2021-08-09 | $19.65 | $19.65 | $19.65 | $19.65 | $18.62 | 19 |
| 2021-08-06 | $19.65 | $19.65 | $19.65 | $19.65 | $18.62 | 0 |
| 2021-08-05 | $19.65 | $19.65 | $19.65 | $19.65 | $18.62 | 94 |
| 2021-08-04 | $19.65 | $19.65 | $19.65 | $19.65 | $18.62 | 1 |
| 2021-08-03 | $19.65 | $19.65 | $19.65 | $19.65 | $18.62 | 5 |
| 2021-08-02 | $19.65 | $19.65 | $19.65 | $19.65 | $18.62 | 102 |
| 2021-07-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.00 | 0 |
| 2021-07-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.00 | 1,059 |
| 2021-07-28 | $18.60 | $18.60 | $18.60 | $18.60 | $17.63 | 56 |
| 2021-07-27 | $18.60 | $18.60 | $18.60 | $18.60 | $17.63 | 0 |
| 2021-07-26 | $18.60 | $18.60 | $18.60 | $18.60 | $17.63 | 500 |
| 2021-07-23 | $18.61 | $18.76 | $18.61 | $18.76 | $17.78 | 2,047 |
| 2021-07-22 | $18.95 | $19.24 | $18.95 | $19.24 | $18.23 | 594 |
| 2021-07-21 | $18.74 | $18.74 | $18.74 | $18.74 | $17.76 | 0 |
| 2021-07-20 | $18.74 | $18.74 | $18.74 | $18.74 | $17.76 | 108 |
| 2021-07-19 | $18.50 | $18.50 | $18.38 | $18.45 | $17.48 | 400 |
| 2021-07-16 | $18.74 | $18.74 | $18.74 | $18.74 | $17.76 | 0 |
| 2021-07-15 | $18.74 | $18.74 | $18.74 | $18.74 | $17.76 | 3,431 |
| 2021-07-14 | $18.25 | $18.25 | $18.25 | $18.25 | $17.29 | 1,100 |
| 2021-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 12 |
| 2021-07-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2021-07-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2021-07-08 | $18.25 | $18.25 | $18.00 | $18.00 | $17.06 | 460 |
| 2021-07-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 600 |
| 2021-07-06 | $18.75 | $18.75 | $18.75 | $18.75 | $17.77 | 0 |
| 2021-07-02 | $18.00 | $18.75 | $18.00 | $18.75 | $17.77 | 500 |
| 2021-07-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2021-06-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 0 |
| 2021-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.06 | 125 |
| 2021-06-28 | $17.81 | $17.81 | $17.81 | $17.81 | $16.67 | 400 |
| 2021-06-25 | $17.81 | $18.28 | $17.64 | $17.64 | $16.51 | 4,050 |
| 2021-06-24 | $18.85 | $18.85 | $18.85 | $18.85 | $17.65 | 110 |
| 2021-06-23 | $17.85 | $17.85 | $17.85 | $17.85 | $16.71 | 100 |
| 2021-06-22 | $18.00 | $18.00 | $17.85 | $17.85 | $16.71 | 1,810 |
| 2021-06-21 | $17.93 | $17.98 | $17.93 | $17.98 | $16.83 | 771 |
| 2021-06-18 | $17.98 | $17.98 | $17.98 | $17.98 | $16.83 | 155 |
| 2021-06-17 | $17.85 | $17.85 | $17.85 | $17.85 | $16.71 | 0 |
| 2021-06-16 | $17.98 | $17.98 | $17.85 | $17.85 | $16.71 | 410 |
| 2021-06-15 | $17.60 | $17.60 | $17.60 | $17.60 | $16.48 | 13 |
| 2021-06-14 | $18.00 | $18.00 | $17.60 | $17.60 | $16.48 | 38,940 |
| 2021-06-11 | $17.98 | $17.98 | $17.98 | $17.98 | $16.83 | 0 |
| 2021-06-10 | $17.98 | $17.98 | $17.98 | $17.98 | $16.83 | 1,488 |
| 2021-06-09 | $18.10 | $18.15 | $18.00 | $18.00 | $16.85 | 3,350 |
| 2021-06-08 | $18.25 | $18.25 | $18.00 | $18.05 | $16.90 | 1,700 |
| 2021-06-07 | $18.40 | $18.40 | $18.40 | $18.40 | $17.23 | 500 |
| 2021-06-04 | $17.75 | $17.75 | $17.75 | $17.75 | $16.62 | 0 |
| 2021-06-03 | $17.75 | $17.75 | $17.75 | $17.75 | $16.62 | 0 |
| 2021-06-02 | $17.80 | $17.80 | $17.75 | $17.75 | $16.62 | 2,834 |
| 2021-06-01 | $17.80 | $17.80 | $17.80 | $17.80 | $16.66 | 0 |
| 2021-05-28 | $17.80 | $17.80 | $17.80 | $17.80 | $16.66 | 0 |
| 2021-05-27 | $18.89 | $18.89 | $17.80 | $17.80 | $16.66 | 344 |
| 2021-05-26 | $18.00 | $18.00 | $17.65 | $17.65 | $16.52 | 6,005 |
| 2021-05-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 736 |
| 2021-05-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 6 |
| 2021-05-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 0 |
| 2021-05-20 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 228 |
| 2021-05-19 | $17.88 | $17.88 | $17.76 | $17.76 | $16.63 | 200 |
| 2021-05-18 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 0 |
| 2021-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 500 |
| 2021-05-14 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 252 |
| 2021-05-13 | $18.00 | $18.00 | $18.00 | $18.00 | $16.85 | 591 |
| 2021-05-12 | $18.40 | $18.40 | $17.76 | $18.00 | $16.85 | 3,105 |
| 2021-05-11 | $19.50 | $19.50 | $18.25 | $18.25 | $17.08 | 6,395 |
| 2021-05-10 | $19.33 | $19.95 | $19.33 | $19.95 | $18.68 | 344 |
| 2021-05-07 | $18.90 | $18.90 | $18.90 | $18.90 | $17.69 | 51 |
| 2021-05-06 | $18.90 | $18.90 | $18.90 | $18.90 | $17.69 | 0 |
| 2021-05-05 | $18.16 | $18.90 | $18.15 | $18.90 | $17.69 | 23,368 |
| 2021-05-04 | $18.91 | $18.91 | $18.40 | $18.40 | $17.23 | 15,098 |
| 2021-05-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.79 | 400 |
| 2021-04-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.79 | 10 |
| 2021-04-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.79 | 88 |
| 2021-04-28 | $19.00 | $19.00 | $19.00 | $19.00 | $17.79 | 78 |
| 2021-04-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.79 | 0 |
| 2021-04-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.79 | 1,585 |
| 2021-04-23 | $18.97 | $18.97 | $18.96 | $18.96 | $17.75 | 300 |
| 2021-04-22 | $19.14 | $19.14 | $19.14 | $19.14 | $17.92 | 0 |
| 2021-04-21 | $19.14 | $19.14 | $19.14 | $19.14 | $17.92 | 10 |
| 2021-04-20 | $19.14 | $19.14 | $19.14 | $19.14 | $17.92 | 181 |
| 2021-04-19 | $18.80 | $19.33 | $18.80 | $19.33 | $18.10 | 6,466 |
| 2021-04-16 | $19.21 | $19.21 | $19.21 | $19.21 | $17.98 | 0 |
| 2021-04-15 | $19.21 | $19.21 | $19.21 | $19.21 | $17.98 | 5 |
| 2021-04-14 | $19.21 | $19.21 | $19.21 | $19.21 | $17.98 | 0 |
| 2021-04-13 | $19.21 | $19.21 | $19.21 | $19.21 | $17.98 | 8 |
| 2021-04-12 | $19.21 | $19.21 | $19.21 | $19.21 | $17.98 | 50 |
| 2021-04-09 | $19.21 | $19.21 | $19.21 | $19.21 | $17.98 | 1,000 |
| 2021-04-08 | $18.60 | $18.60 | $18.60 | $18.60 | $17.41 | 0 |
| 2021-04-07 | $18.60 | $18.60 | $18.60 | $18.60 | $17.41 | 8 |
| 2021-04-06 | $18.60 | $18.60 | $18.60 | $18.60 | $17.41 | 0 |
| 2021-04-05 | $18.60 | $18.60 | $18.60 | $18.60 | $17.41 | 0 |
| 2021-04-01 | $18.60 | $18.60 | $18.60 | $18.60 | $17.41 | 0 |
| 2021-03-31 | $18.60 | $18.60 | $18.60 | $18.60 | $17.41 | 0 |
| 2021-03-30 | $18.60 | $18.60 | $18.60 | $18.60 | $17.41 | 0 |
| 2021-03-29 | $18.60 | $18.60 | $18.60 | $18.60 | $17.28 | 0 |
| 2021-03-26 | $18.60 | $18.60 | $18.60 | $18.60 | $17.28 | 0 |
| 2021-03-25 | $18.60 | $18.60 | $18.60 | $18.60 | $17.28 | 214 |
| 2021-03-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.65 | 89 |
| 2021-03-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.65 | 0 |
| 2021-03-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.65 | 0 |
| 2021-03-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.65 | 0 |
| 2021-03-18 | $19.01 | $19.01 | $19.00 | $19.00 | $17.65 | 3,100 |
| 2021-03-17 | $18.64 | $18.64 | $18.64 | $18.64 | $17.32 | 0 |
| 2021-03-16 | $18.64 | $18.64 | $18.64 | $18.64 | $17.32 | 0 |
| 2021-03-15 | $18.64 | $18.64 | $18.64 | $18.64 | $17.32 | 250 |
| 2021-03-12 | $18.64 | $18.64 | $18.64 | $18.64 | $17.32 | 750 |
| 2021-03-11 | $18.01 | $18.01 | $18.01 | $18.01 | $16.73 | 0 |
| 2021-03-10 | $18.01 | $18.01 | $18.01 | $18.01 | $16.73 | 326 |
| 2021-03-09 | $18.16 | $18.16 | $18.15 | $18.15 | $16.86 | 4,056 |
| 2021-03-08 | $18.50 | $19.00 | $18.50 | $19.00 | $17.65 | 1,100 |
| 2021-03-05 | $18.15 | $18.15 | $18.15 | $18.15 | $16.86 | 0 |
| 2021-03-04 | $18.15 | $18.15 | $18.15 | $18.15 | $16.86 | 92 |
| 2021-03-03 | $18.15 | $18.15 | $18.15 | $18.15 | $16.86 | 500 |
| 2021-03-02 | $17.70 | $17.70 | $17.70 | $17.70 | $16.45 | 0 |
| 2021-03-01 | $17.70 | $17.70 | $17.70 | $17.70 | $16.45 | 198 |
| 2021-02-26 | $17.99 | $17.99 | $17.99 | $17.99 | $16.72 | 2,750 |
| 2021-02-25 | $17.99 | $17.99 | $17.99 | $17.99 | $16.72 | 0 |
| 2021-02-24 | $17.99 | $17.99 | $17.99 | $17.99 | $16.72 | 0 |
| 2021-02-23 | $17.99 | $17.99 | $17.99 | $17.99 | $16.72 | 0 |
| 2021-02-22 | $18.25 | $18.25 | $17.60 | $17.99 | $16.72 | 2,750 |
| 2021-02-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.65 | 376 |
| 2021-02-18 | $18.00 | $18.00 | $18.00 | $18.00 | $16.72 | 106 |
| 2021-02-17 | $18.75 | $18.75 | $18.00 | $18.00 | $16.72 | 564 |
| 2021-02-16 | $19.20 | $19.20 | $19.00 | $19.20 | $17.84 | 500 |
| 2021-02-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 129 |
| 2021-02-11 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 162 |
| 2021-02-10 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 218 |
| 2021-02-09 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 0 |
| 2021-02-08 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 218 |
| 2021-02-05 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 4 |
| 2021-02-04 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 2,187 |
| 2021-02-03 | $19.20 | $19.20 | $19.20 | $19.20 | $17.84 | 0 |
| 2021-02-02 | $19.20 | $19.20 | $19.20 | $19.20 | $17.84 | 100 |
| 2021-02-01 | $19.20 | $19.20 | $19.20 | $19.20 | $17.84 | 50 |
| 2021-01-29 | $19.20 | $19.20 | $19.20 | $19.20 | $17.84 | 20 |
| 2021-01-28 | $19.20 | $19.20 | $19.20 | $19.20 | $17.84 | 121 |
| 2021-01-27 | $19.20 | $19.20 | $19.20 | $19.20 | $17.84 | 0 |
| 2021-01-26 | $19.20 | $19.20 | $19.20 | $19.20 | $17.84 | 185 |
| 2021-01-25 | $19.21 | $19.21 | $19.21 | $19.21 | $17.85 | 2 |
| 2021-01-22 | $19.21 | $19.21 | $19.21 | $19.21 | $17.85 | 924 |
| 2021-01-21 | $18.60 | $18.60 | $18.60 | $18.60 | $17.28 | 0 |
| 2021-01-20 | $18.60 | $18.60 | $18.60 | $18.60 | $17.28 | 3 |
| 2021-01-19 | $18.33 | $18.60 | $18.33 | $18.60 | $17.28 | 10,418 |
| 2021-01-15 | $17.60 | $18.00 | $17.60 | $18.00 | $16.72 | 1,747 |
| 2021-01-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.26 | 198 |
| 2021-01-13 | $17.45 | $17.45 | $17.45 | $17.45 | $16.21 | 1,210 |
| 2021-01-12 | $17.45 | $17.45 | $17.45 | $17.45 | $16.21 | 0 |
| 2021-01-11 | $17.45 | $17.45 | $17.45 | $17.45 | $16.21 | 100 |
| 2021-01-08 | $17.45 | $17.45 | $17.45 | $17.45 | $16.21 | 0 |
| 2021-01-07 | $17.45 | $17.45 | $17.45 | $17.45 | $16.21 | 122 |
| 2021-01-06 | $17.20 | $17.20 | $17.20 | $17.20 | $15.98 | 99 |
| 2021-01-05 | $17.20 | $17.20 | $17.20 | $17.20 | $15.98 | 425 |
| 2021-01-04 | $17.20 | $17.20 | $17.20 | $17.20 | $15.98 | 791 |
| 2020-12-31 | $17.50 | $17.50 | $17.50 | $17.50 | $16.26 | 0 |
| 2020-12-30 | $17.50 | $17.50 | $17.50 | $17.50 | $16.26 | 0 |
| 2020-12-29 | $17.80 | $17.80 | $17.50 | $17.50 | $15.86 | 650 |
| 2020-12-28 | $17.90 | $17.90 | $17.90 | $17.90 | $16.22 | 243 |
| 2020-12-24 | $17.90 | $17.90 | $17.90 | $17.90 | $16.22 | 100 |
| 2020-12-23 | $17.45 | $17.45 | $17.45 | $17.45 | $15.81 | 14 |
| 2020-12-22 | $17.45 | $17.45 | $17.45 | $17.45 | $15.81 | 2,744 |
| 2020-12-21 | $17.90 | $17.90 | $17.90 | $17.90 | $16.22 | 0 |
| 2020-12-18 | $17.90 | $17.90 | $17.90 | $17.90 | $16.22 | 39 |
| 2020-12-17 | $17.90 | $17.90 | $17.90 | $17.90 | $16.22 | 0 |
| 2020-12-16 | $17.90 | $17.90 | $17.90 | $17.90 | $16.22 | 600 |
| 2020-12-15 | $17.26 | $17.26 | $17.26 | $17.26 | $15.64 | 9 |
| 2020-12-14 | $17.26 | $17.26 | $17.26 | $17.26 | $15.64 | 2,717 |
| 2020-12-11 | $17.70 | $17.70 | $17.25 | $17.25 | $15.63 | 205 |
| 2020-12-10 | $17.25 | $17.25 | $17.25 | $17.25 | $15.63 | 1,034 |
| 2020-12-09 | $17.25 | $17.25 | $17.25 | $17.25 | $15.63 | 0 |
| 2020-12-08 | $17.65 | $17.65 | $17.25 | $17.25 | $15.63 | 1,034 |
| 2020-12-07 | $17.65 | $17.65 | $17.65 | $17.65 | $15.99 | 0 |
| 2020-12-04 | $17.65 | $17.65 | $17.65 | $17.65 | $15.99 | 9 |
| 2020-12-03 | $17.65 | $17.65 | $17.65 | $17.65 | $15.99 | 0 |
| 2020-12-02 | $17.65 | $17.65 | $17.65 | $17.65 | $15.99 | 695 |
| 2020-12-01 | $17.65 | $17.65 | $17.65 | $17.65 | $15.99 | 0 |
| 2020-11-30 | $17.65 | $17.65 | $17.65 | $17.65 | $15.99 | 285 |
| 2020-11-27 | $17.85 | $17.85 | $17.85 | $17.85 | $16.17 | 0 |
| 2020-11-25 | $17.85 | $17.85 | $17.85 | $17.85 | $16.17 | 92 |
| 2020-11-24 | $17.85 | $17.85 | $17.85 | $17.85 | $16.17 | 0 |
| 2020-11-23 | $17.65 | $17.85 | $17.65 | $17.85 | $16.17 | 200 |
| 2020-11-20 | $17.65 | $17.65 | $17.65 | $17.65 | $15.99 | 10 |
| 2020-11-19 | $17.65 | $17.65 | $17.65 | $17.65 | $15.99 | 0 |
| 2020-11-18 | $17.65 | $17.65 | $17.65 | $17.65 | $15.99 | 0 |
| 2020-11-17 | $17.65 | $17.65 | $17.65 | $17.65 | $15.99 | 0 |
| 2020-11-16 | $17.88 | $17.88 | $17.65 | $17.65 | $15.99 | 634 |
| 2020-11-13 | $18.33 | $18.33 | $18.33 | $18.33 | $16.61 | 0 |
| 2020-11-12 | $18.33 | $18.33 | $18.33 | $18.33 | $16.61 | 0 |
| 2020-11-11 | $18.33 | $18.33 | $18.33 | $18.33 | $16.61 | 0 |
| 2020-11-10 | $18.33 | $18.33 | $18.33 | $18.33 | $16.61 | 0 |
| 2020-11-09 | $17.65 | $18.33 | $17.65 | $18.33 | $16.61 | 399 |
| 2020-11-06 | $18.33 | $18.33 | $18.33 | $18.33 | $16.61 | 53 |
| 2020-11-05 | $18.33 | $18.33 | $18.33 | $18.33 | $16.61 | 0 |
| 2020-11-04 | $18.33 | $18.33 | $18.33 | $18.33 | $16.61 | 0 |
| 2020-11-03 | $18.33 | $18.33 | $18.33 | $18.33 | $16.61 | 100 |
| 2020-11-02 | $17.65 | $17.85 | $17.65 | $17.65 | $15.99 | 647 |
| 2020-10-30 | $17.65 | $17.65 | $17.65 | $17.65 | $15.99 | 0 |
| 2020-10-29 | $17.65 | $17.65 | $17.65 | $17.65 | $15.99 | 878 |
| 2020-10-28 | $18.10 | $18.10 | $18.10 | $18.10 | $16.40 | 21 |
| 2020-10-27 | $18.10 | $18.10 | $18.10 | $18.10 | $16.40 | 0 |
| 2020-10-26 | $18.10 | $18.10 | $18.10 | $18.10 | $16.40 | 1,141 |
| 2020-10-23 | $17.65 | $17.65 | $17.65 | $17.65 | $15.99 | 1,000 |
| 2020-10-22 | $18.00 | $18.00 | $18.00 | $18.00 | $16.31 | 0 |
| 2020-10-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.31 | 181 |
| 2020-10-20 | $18.00 | $18.00 | $18.00 | $18.00 | $16.31 | 0 |
| 2020-10-19 | $18.00 | $18.00 | $18.00 | $18.00 | $16.31 | 0 |
| 2020-10-16 | $17.88 | $18.00 | $17.88 | $18.00 | $16.31 | 2,149 |
| 2020-10-15 | $17.90 | $17.90 | $17.90 | $17.90 | $16.22 | 90 |
| 2020-10-14 | $17.90 | $17.90 | $17.90 | $17.90 | $16.22 | 376 |
| 2020-10-13 | $17.15 | $17.15 | $17.15 | $17.15 | $15.54 | 258 |
| 2020-10-12 | $17.10 | $17.10 | $17.10 | $17.10 | $15.49 | 0 |
| 2020-10-09 | $17.10 | $17.10 | $17.10 | $17.10 | $15.49 | 0 |
| 2020-10-08 | $17.10 | $17.10 | $17.10 | $17.10 | $15.49 | 2 |
| 2020-10-07 | $17.10 | $17.10 | $17.10 | $17.10 | $15.49 | 102 |
| 2020-10-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.40 | 0 |
| 2020-10-05 | $17.00 | $17.00 | $17.00 | $17.00 | $15.40 | 0 |
| 2020-10-02 | $17.00 | $17.00 | $17.00 | $17.00 | $15.40 | 232 |
| 2020-10-01 | $17.85 | $17.85 | $17.85 | $17.85 | $16.17 | 347 |
| 2020-09-30 | $17.00 | $17.00 | $17.00 | $17.00 | $15.40 | 0 |
| 2020-09-29 | $17.00 | $17.00 | $17.00 | $17.00 | $15.40 | 353 |
| 2020-09-28 | $17.50 | $17.50 | $17.50 | $17.50 | $15.73 | 0 |
| 2020-09-25 | $17.50 | $17.50 | $17.50 | $17.50 | $15.73 | 0 |
| 2020-09-24 | $17.50 | $17.50 | $17.50 | $17.50 | $15.73 | 0 |
| 2020-09-23 | $17.50 | $17.50 | $17.50 | $17.50 | $15.73 | 0 |
| 2020-09-22 | $17.50 | $17.50 | $17.50 | $17.50 | $15.73 | 1 |
| 2020-09-21 | $17.50 | $17.50 | $17.50 | $17.50 | $15.73 | 4,500 |
| 2020-09-18 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 410 |
| 2020-09-17 | $17.90 | $17.90 | $16.70 | $16.70 | $15.01 | 622 |
| 2020-09-16 | $17.00 | $17.00 | $16.70 | $16.70 | $15.01 | 687 |
| 2020-09-15 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 205 |
| 2020-09-14 | $17.20 | $17.20 | $16.70 | $16.70 | $15.01 | 1,000 |
| 2020-09-11 | $17.50 | $17.50 | $17.02 | $17.20 | $15.46 | 6,616 |
| 2020-09-10 | $17.30 | $17.75 | $17.25 | $17.40 | $15.64 | 800 |
| 2020-09-09 | $17.90 | $17.90 | $17.90 | $17.90 | $16.09 | 1 |
| 2020-09-08 | $17.90 | $17.90 | $17.90 | $17.90 | $16.09 | 0 |
| 2020-09-04 | $17.90 | $17.90 | $17.90 | $17.90 | $16.09 | 4 |
| 2020-09-03 | $17.90 | $17.90 | $17.90 | $17.90 | $16.09 | 275 |
| 2020-09-02 | $17.90 | $17.90 | $17.90 | $17.90 | $16.09 | 106 |
| 2020-09-01 | $17.90 | $17.90 | $17.90 | $17.90 | $16.09 | 4,200 |
| 2020-08-31 | $17.90 | $17.90 | $17.90 | $17.90 | $16.09 | 56 |
| 2020-08-28 | $17.90 | $17.90 | $17.90 | $17.90 | $16.09 | 0 |
| 2020-08-27 | $17.90 | $17.90 | $17.90 | $17.90 | $16.09 | 0 |
| 2020-08-26 | $17.90 | $17.90 | $17.90 | $17.90 | $16.09 | 320 |
| 2020-08-25 | $17.10 | $17.10 | $17.10 | $17.10 | $15.37 | 0 |
| 2020-08-24 | $17.25 | $17.30 | $17.05 | $17.10 | $15.37 | 4,750 |
| 2020-08-21 | $17.05 | $17.05 | $17.05 | $17.05 | $15.33 | 11 |
| 2020-08-20 | $17.05 | $17.05 | $17.05 | $17.05 | $15.33 | 94 |
| 2020-08-19 | $17.25 | $17.25 | $17.05 | $17.05 | $15.33 | 400 |
| 2020-08-18 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 0 |
| 2020-08-17 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 247 |
| 2020-08-14 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 0 |
| 2020-08-13 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 0 |
| 2020-08-12 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 0 |
| 2020-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 0 |
| 2020-08-10 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 0 |
| 2020-08-07 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 247 |
| 2020-08-06 | $17.45 | $17.45 | $17.45 | $17.45 | $15.69 | 91 |
| 2020-08-05 | $17.45 | $17.45 | $17.45 | $17.45 | $15.69 | 0 |
| 2020-08-04 | $17.45 | $17.45 | $17.45 | $17.45 | $15.69 | 0 |
| 2020-08-03 | $17.25 | $17.45 | $17.25 | $17.45 | $15.69 | 200 |
| 2020-07-31 | $17.25 | $17.25 | $17.25 | $17.25 | $15.51 | 250 |
| 2020-07-30 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 0 |
| 2020-07-29 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 0 |
| 2020-07-28 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 0 |
| 2020-07-27 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 2 |
| 2020-07-24 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 56 |
| 2020-07-23 | $17.20 | $17.20 | $17.00 | $17.00 | $15.28 | 1,274 |
| 2020-07-22 | $17.70 | $17.70 | $17.50 | $17.50 | $15.73 | 800 |
| 2020-07-21 | $17.50 | $18.00 | $17.50 | $18.00 | $16.18 | 5,974 |
| 2020-07-20 | $17.75 | $17.75 | $17.75 | $17.75 | $15.96 | 0 |
| 2020-07-17 | $18.00 | $18.00 | $17.75 | $17.75 | $15.96 | 241 |
| 2020-07-16 | $17.51 | $17.51 | $17.51 | $17.51 | $15.74 | 0 |
| 2020-07-15 | $17.51 | $17.51 | $17.51 | $17.51 | $15.74 | 1 |
| 2020-07-14 | $17.51 | $17.51 | $17.51 | $17.51 | $15.74 | 119 |
| 2020-07-13 | $17.50 | $17.50 | $17.50 | $17.50 | $15.73 | 114 |
| 2020-07-10 | $17.50 | $17.50 | $17.50 | $17.50 | $15.73 | 0 |
| 2020-07-09 | $16.75 | $17.50 | $16.75 | $17.50 | $15.73 | 7,913 |
| 2020-07-08 | $16.65 | $16.65 | $16.65 | $16.65 | $14.97 | 0 |
| 2020-07-07 | $16.65 | $16.65 | $16.65 | $16.65 | $14.97 | 0 |
| 2020-07-06 | $16.65 | $16.65 | $16.65 | $16.65 | $14.97 | 11 |
| 2020-07-02 | $16.65 | $16.65 | $16.65 | $16.65 | $14.97 | 0 |
| 2020-07-01 | $16.75 | $16.75 | $16.65 | $16.65 | $14.97 | 1,298 |
| 2020-06-30 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 300 |
| 2020-06-29 | $17.00 | $17.00 | $17.00 | $17.00 | $15.28 | 0 |
| 2020-06-26 | $17.00 | $17.00 | $17.00 | $17.00 | $15.16 | 0 |
| 2020-06-25 | $17.00 | $17.00 | $17.00 | $17.00 | $15.16 | 88 |
| 2020-06-24 | $17.00 | $17.00 | $17.00 | $17.00 | $15.16 | 0 |
| 2020-06-23 | $17.00 | $17.00 | $17.00 | $17.00 | $15.16 | 5,230 |
| 2020-06-22 | $17.00 | $17.00 | $17.00 | $17.00 | $15.16 | 0 |
| 2020-06-19 | $17.00 | $17.00 | $17.00 | $17.00 | $15.16 | 11 |
| 2020-06-18 | $17.00 | $17.00 | $17.00 | $17.00 | $15.16 | 153 |
| 2020-06-17 | $17.00 | $17.00 | $17.00 | $17.00 | $15.16 | 265 |
| 2020-06-16 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 6 |
| 2020-06-15 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 100 |
| 2020-06-12 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 100 |
| 2020-06-11 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 89 |
| 2020-06-10 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-06-09 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-06-08 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-06-05 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-06-04 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-06-03 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-06-02 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-06-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-29 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 242 |
| 2020-05-28 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-27 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-26 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-22 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 11 |
| 2020-05-21 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 5 |
| 2020-05-20 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-19 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-18 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-15 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-14 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-13 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 94 |
| 2020-05-12 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-11 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-08 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-07 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-06 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-05 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-04 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-05-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 15 |
| 2020-04-30 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 7,552 |
| 2020-04-29 | $16.50 | $16.50 | $16.50 | $16.50 | $14.72 | 500 |
| 2020-04-28 | $16.50 | $16.50 | $16.00 | $16.00 | $14.27 | 2,668 |
| 2020-04-27 | $17.00 | $17.00 | $16.50 | $16.50 | $14.72 | 4,600 |
| 2020-04-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.05 | 315 |
| 2020-04-23 | $17.00 | $17.00 | $17.00 | $17.00 | $15.16 | 900 |
| 2020-04-22 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-04-21 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 100 |
| 2020-04-20 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2020-04-17 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 3,010 |
| 2020-04-16 | $17.00 | $17.00 | $17.00 | $17.00 | $15.16 | 14,095 |
| 2020-04-15 | $16.50 | $17.00 | $16.50 | $17.00 | $15.16 | 12,222 |
| 2020-04-14 | $16.50 | $16.50 | $16.50 | $16.50 | $14.72 | 1,000 |
| 2020-04-13 | $16.50 | $16.50 | $16.50 | $16.50 | $14.72 | 2,017 |
| 2020-04-09 | $16.50 | $16.50 | $16.50 | $16.50 | $14.72 | 106 |
| 2020-04-08 | $16.50 | $16.50 | $16.50 | $16.50 | $14.72 | 0 |
| 2020-04-07 | $16.50 | $16.50 | $16.50 | $16.50 | $14.72 | 8 |
| 2020-04-06 | $16.50 | $16.50 | $16.50 | $16.50 | $14.72 | 0 |
| 2020-04-03 | $16.50 | $16.50 | $16.50 | $16.50 | $14.72 | 315 |
| 2020-04-02 | $16.50 | $16.50 | $16.50 | $16.50 | $14.72 | 90 |
| 2020-04-01 | $16.50 | $16.50 | $16.50 | $16.50 | $14.72 | 0 |
| 2020-03-31 | $16.50 | $16.50 | $16.50 | $16.50 | $14.72 | 0 |
| 2020-03-30 | $16.50 | $16.50 | $16.50 | $16.50 | $14.72 | 100 |
| 2020-03-27 | $17.00 | $17.00 | $17.00 | $17.00 | $15.04 | 0 |
| 2020-03-26 | $17.00 | $17.00 | $17.00 | $17.00 | $15.04 | 0 |
| 2020-03-25 | $17.00 | $17.00 | $17.00 | $17.00 | $15.04 | 0 |
| 2020-03-24 | $17.00 | $17.00 | $17.00 | $17.00 | $15.04 | 0 |
| 2020-03-23 | $17.00 | $17.00 | $17.00 | $17.00 | $15.04 | 1,300 |
| 2020-03-20 | $17.00 | $17.00 | $17.00 | $17.00 | $15.04 | 210 |
| 2020-03-19 | $17.00 | $18.00 | $17.00 | $18.00 | $15.92 | 7,460 |
| 2020-03-18 | $17.00 | $17.00 | $17.00 | $17.00 | $15.04 | 86 |
| 2020-03-17 | $17.00 | $17.00 | $17.00 | $17.00 | $15.04 | 0 |
| 2020-03-16 | $17.00 | $17.00 | $17.00 | $17.00 | $15.04 | 700 |
| 2020-03-13 | $17.00 | $17.00 | $17.00 | $17.00 | $15.04 | 0 |
| 2020-03-12 | $17.00 | $17.00 | $17.00 | $17.00 | $15.04 | 401 |
| 2020-03-11 | $17.00 | $17.00 | $17.00 | $17.00 | $15.04 | 0 |
| 2020-03-10 | $17.75 | $17.75 | $17.00 | $17.00 | $15.04 | 501 |
| 2020-03-09 | $19.50 | $19.50 | $19.50 | $19.50 | $17.25 | 0 |
| 2020-03-06 | $19.50 | $19.50 | $19.50 | $19.50 | $17.25 | 496 |
| 2020-03-05 | $17.75 | $17.75 | $17.75 | $17.75 | $15.70 | 0 |
| 2020-03-04 | $17.75 | $17.75 | $17.75 | $17.75 | $15.70 | 0 |
| 2020-03-03 | $17.75 | $17.75 | $17.75 | $17.75 | $15.70 | 0 |
| 2020-03-02 | $17.75 | $17.75 | $17.75 | $17.75 | $15.70 | 0 |
| 2020-02-28 | $18.20 | $18.20 | $17.75 | $17.75 | $15.70 | 963 |
| 2020-02-27 | $18.21 | $18.21 | $18.21 | $18.21 | $16.11 | 0 |
| 2020-02-26 | $18.21 | $18.21 | $18.21 | $18.21 | $16.11 | 0 |
| 2020-02-25 | $18.21 | $18.21 | $18.21 | $18.21 | $16.11 | 0 |
| 2020-02-24 | $18.21 | $18.21 | $18.21 | $18.21 | $16.11 | 100 |
| 2020-02-21 | $18.98 | $18.98 | $18.45 | $18.45 | $16.32 | 1,910 |
| 2020-02-20 | $18.50 | $18.50 | $18.50 | $18.50 | $16.37 | 0 |
| 2020-02-19 | $18.75 | $18.75 | $18.50 | $18.50 | $16.37 | 1,111 |
| 2020-02-18 | $18.75 | $18.75 | $18.65 | $18.65 | $16.50 | 300 |
| 2020-02-14 | $18.75 | $18.75 | $18.75 | $18.75 | $16.59 | 0 |
| 2020-02-13 | $18.75 | $18.75 | $18.75 | $18.75 | $16.59 | 0 |
| 2020-02-12 | $18.99 | $18.99 | $18.75 | $18.75 | $16.59 | 700 |
| 2020-02-11 | $18.81 | $18.81 | $18.81 | $18.81 | $16.64 | 0 |
| 2020-02-10 | $18.81 | $18.81 | $18.81 | $18.81 | $16.64 | 0 |
| 2020-02-07 | $18.81 | $18.81 | $18.81 | $18.81 | $16.64 | 0 |
| 2020-02-06 | $18.81 | $18.81 | $18.81 | $18.81 | $16.64 | 100 |
| 2020-02-04 | $19.00 | $19.00 | $19.00 | $19.00 | $16.81 | 200 |
| 2020-02-03 | $19.35 | $19.35 | $19.00 | $19.00 | $16.81 | 2,374 |
| 2020-01-31 | $19.43 | $19.43 | $19.35 | $19.35 | $17.12 | 500 |
| 2020-01-29 | $19.80 | $19.80 | $19.80 | $19.80 | $17.52 | 0 |
| 2020-01-28 | $19.80 | $19.80 | $19.80 | $19.80 | $17.52 | 0 |
| 2020-01-27 | $19.80 | $19.80 | $19.80 | $19.80 | $17.52 | 79 |
| 2020-01-24 | $19.80 | $19.80 | $19.80 | $19.80 | $17.52 | 347 |
| 2020-01-23 | $19.84 | $19.84 | $19.84 | $19.84 | $17.55 | 0 |
| 2020-01-22 | $19.40 | $19.84 | $19.40 | $19.84 | $17.55 | 7,077 |
| 2020-01-21 | $19.40 | $19.50 | $19.40 | $19.40 | $17.16 | 1,800 |
| 2020-01-17 | $19.90 | $19.90 | $19.90 | $19.90 | $17.60 | 10 |
| 2020-01-16 | $19.90 | $19.90 | $19.90 | $19.90 | $17.60 | 3,900 |
| 2020-01-15 | $19.90 | $19.90 | $19.90 | $19.90 | $17.60 | 48 |
| 2020-01-14 | $19.10 | $19.90 | $19.10 | $19.90 | $17.60 | 2,720 |
| 2020-01-13 | $19.40 | $19.40 | $19.10 | $19.10 | $16.90 | 1,708 |
| 2020-01-10 | $19.38 | $19.38 | $19.38 | $19.38 | $17.14 | 0 |
| 2020-01-09 | $19.38 | $19.38 | $19.38 | $19.38 | $17.14 | 0 |
| 2020-01-08 | $19.38 | $19.38 | $19.38 | $19.38 | $17.14 | 0 |
| 2020-01-07 | $19.38 | $19.38 | $19.38 | $19.38 | $17.14 | 11 |
| 2020-01-06 | $19.49 | $19.49 | $19.35 | $19.38 | $17.14 | 1,200 |
| 2020-01-03 | $19.60 | $19.60 | $19.60 | $19.60 | $17.34 | 173 |
| 2020-01-02 | $19.25 | $19.25 | $19.25 | $19.25 | $17.03 | 0 |
| 2019-12-31 | $18.84 | $18.84 | $18.84 | $18.84 | $16.67 | 51 |
| 2019-12-30 | $19.25 | $19.25 | $19.25 | $19.25 | $17.03 | 0 |
| 2019-12-27 | $19.25 | $19.25 | $19.25 | $19.25 | $16.67 | 0 |
| 2019-12-26 | $19.69 | $19.70 | $19.25 | $19.25 | $16.67 | 2,026 |
| 2019-12-24 | $19.53 | $19.53 | $19.53 | $19.53 | $16.92 | 0 |
| 2019-12-23 | $19.53 | $19.53 | $19.53 | $19.53 | $16.92 | 0 |
| 2019-12-20 | $19.53 | $19.53 | $19.53 | $19.53 | $16.92 | 223 |
| 2019-12-19 | $19.55 | $19.55 | $19.55 | $19.55 | $16.93 | 351 |
| 2019-12-18 | $19.70 | $19.70 | $19.70 | $19.70 | $17.06 | 0 |
| 2019-12-17 | $19.70 | $19.70 | $19.70 | $19.70 | $17.06 | 0 |
| 2019-12-16 | $19.70 | $19.70 | $19.70 | $19.70 | $17.06 | 173 |
| 2019-12-13 | $19.30 | $19.30 | $19.30 | $19.30 | $16.72 | 0 |
| 2019-12-12 | $19.30 | $19.30 | $19.30 | $19.30 | $16.72 | 30 |
| 2019-12-11 | $19.30 | $19.30 | $19.30 | $19.30 | $16.72 | 0 |
| 2019-12-10 | $19.30 | $19.30 | $19.30 | $19.30 | $16.72 | 0 |
| 2019-12-09 | $19.30 | $19.30 | $19.30 | $19.30 | $16.72 | 267 |
| 2019-12-06 | $19.30 | $19.30 | $19.30 | $19.30 | $16.72 | 518 |
| 2019-12-05 | $19.50 | $19.50 | $19.30 | $19.30 | $16.72 | 599 |
| 2019-12-04 | $19.30 | $19.30 | $19.30 | $19.30 | $16.72 | 0 |
| 2019-12-03 | $19.30 | $19.30 | $19.30 | $19.30 | $16.72 | 17 |
| 2019-12-02 | $19.30 | $19.30 | $19.30 | $19.30 | $16.72 | 256 |
| 2019-11-29 | $19.35 | $19.35 | $19.35 | $19.35 | $16.76 | 358 |
| 2019-11-27 | $19.30 | $19.30 | $19.30 | $19.30 | $16.72 | 400 |
| 2019-11-26 | $19.70 | $19.70 | $19.70 | $19.70 | $17.06 | 0 |
| 2019-11-25 | $19.70 | $19.70 | $19.70 | $19.70 | $17.06 | 10 |
| 2019-11-22 | $19.70 | $19.70 | $19.70 | $19.70 | $17.06 | 10 |
| 2019-11-21 | $19.70 | $19.70 | $19.70 | $19.70 | $17.06 | 116 |
| 2019-11-20 | $19.70 | $19.70 | $19.70 | $19.70 | $17.06 | 148 |
| 2019-11-19 | $19.30 | $19.30 | $19.30 | $19.30 | $16.72 | 296 |
| 2019-11-18 | $19.75 | $19.75 | $19.75 | $19.75 | $17.11 | 100 |
| 2019-11-15 | $19.50 | $19.50 | $19.50 | $19.50 | $16.89 | 578 |
| 2019-11-14 | $19.49 | $19.49 | $19.49 | $19.49 | $16.88 | 64 |
| 2019-11-13 | $19.49 | $19.49 | $19.49 | $19.49 | $16.88 | 0 |
| 2019-11-12 | $19.20 | $19.49 | $19.20 | $19.49 | $16.88 | 229 |
| 2019-11-11 | $19.50 | $19.50 | $19.50 | $19.50 | $16.89 | 0 |
| 2019-11-08 | $19.50 | $19.50 | $19.50 | $19.50 | $16.89 | 1,324 |
| 2019-11-07 | $19.20 | $19.45 | $19.20 | $19.45 | $16.85 | 440 |
| 2019-11-06 | $19.14 | $19.14 | $19.14 | $19.14 | $16.58 | 0 |
| 2019-11-05 | $19.14 | $19.14 | $19.14 | $19.14 | $16.58 | 0 |
| 2019-11-04 | $19.14 | $19.14 | $19.14 | $19.14 | $16.58 | 0 |
| 2019-11-01 | $19.14 | $19.14 | $19.14 | $19.14 | $16.58 | 0 |
| 2019-10-31 | $19.14 | $19.14 | $19.14 | $19.14 | $16.58 | 304 |
| 2019-10-30 | $19.05 | $19.05 | $19.05 | $19.05 | $16.50 | 0 |
| 2019-10-29 | $19.05 | $19.05 | $19.05 | $19.05 | $16.50 | 0 |
| 2019-10-28 | $19.05 | $19.05 | $19.05 | $19.05 | $16.50 | 836 |
| 2019-10-25 | $19.06 | $19.06 | $19.06 | $19.06 | $16.51 | 0 |
| 2019-10-24 | $19.06 | $19.06 | $19.06 | $19.06 | $16.51 | 0 |
| 2019-10-23 | $19.06 | $19.06 | $19.06 | $19.06 | $16.51 | 230 |
| 2019-10-22 | $19.26 | $19.26 | $19.26 | $19.26 | $16.68 | 100 |
| 2019-10-21 | $19.21 | $19.21 | $19.06 | $19.06 | $16.51 | 616 |
| 2019-10-18 | $19.25 | $19.45 | $19.25 | $19.45 | $16.85 | 900 |
| 2019-10-17 | $19.45 | $19.45 | $19.45 | $19.45 | $16.85 | 243 |
| 2019-10-16 | $19.30 | $19.30 | $19.30 | $19.30 | $16.72 | 2,455 |
| 2019-10-15 | $19.10 | $19.10 | $19.10 | $19.10 | $16.54 | 944 |
| 2019-10-14 | $19.42 | $19.42 | $19.42 | $19.42 | $16.82 | 0 |
| 2019-10-11 | $19.42 | $19.42 | $19.42 | $19.42 | $16.82 | 0 |
| 2019-10-10 | $19.42 | $19.42 | $19.42 | $19.42 | $16.82 | 6 |
| 2019-10-09 | $19.29 | $19.29 | $19.29 | $19.29 | $16.71 | 0 |
| 2019-10-08 | $19.29 | $19.29 | $19.29 | $19.29 | $16.71 | 0 |
| 2019-10-07 | $19.29 | $19.29 | $19.29 | $19.29 | $16.71 | 0 |
| 2019-10-04 | $19.29 | $19.29 | $19.29 | $19.29 | $16.71 | 0 |
| 2019-10-03 | $19.29 | $19.29 | $19.29 | $19.29 | $16.71 | 0 |
| 2019-10-02 | $19.29 | $19.29 | $19.29 | $19.29 | $16.71 | 0 |
| 2019-10-01 | $19.29 | $19.29 | $19.29 | $19.29 | $16.71 | 0 |
| 2019-09-30 | $19.29 | $19.29 | $19.29 | $19.29 | $16.71 | 0 |
| 2019-09-27 | $19.29 | $19.29 | $19.29 | $19.29 | $16.71 | 0 |
| 2019-09-26 | $19.42 | $19.42 | $19.42 | $19.42 | $16.71 | 0 |
| 2019-09-25 | $19.42 | $19.42 | $19.42 | $19.42 | $16.71 | 0 |
| 2019-09-24 | $19.42 | $19.42 | $19.42 | $19.42 | $16.71 | 100 |
| 2019-09-23 | $18.66 | $18.66 | $18.66 | $18.66 | $16.06 | 180 |
| 2019-09-20 | $18.66 | $18.66 | $18.66 | $18.66 | $16.06 | 10 |
| 2019-09-19 | $18.66 | $18.66 | $18.66 | $18.66 | $16.06 | 200 |
| 2019-09-18 | $19.50 | $19.50 | $19.50 | $19.50 | $16.78 | 0 |
| 2019-09-17 | $19.50 | $19.50 | $19.50 | $19.50 | $16.78 | 0 |
| 2019-09-16 | $19.50 | $19.50 | $19.50 | $19.50 | $16.78 | 170 |
| 2019-09-13 | $18.65 | $18.65 | $18.65 | $18.65 | $16.05 | 0 |
| 2019-09-12 | $18.65 | $18.65 | $18.65 | $18.65 | $16.05 | 50 |
| 2019-09-11 | $18.65 | $18.65 | $18.65 | $18.65 | $16.05 | 0 |
| 2019-09-10 | $18.65 | $18.65 | $18.65 | $18.65 | $16.05 | 0 |
| 2019-09-09 | $18.65 | $18.65 | $18.65 | $18.65 | $16.05 | 5 |
| 2019-09-06 | $18.65 | $18.65 | $18.65 | $18.65 | $16.05 | 0 |
| 2019-09-05 | $18.65 | $18.65 | $18.65 | $18.65 | $16.05 | 8 |
| 2019-09-04 | $18.65 | $18.65 | $18.65 | $18.65 | $16.05 | 0 |
| 2019-09-03 | $19.00 | $19.00 | $18.65 | $18.65 | $16.05 | 1,149 |
| 2019-08-30 | $18.75 | $18.75 | $18.75 | $18.75 | $16.13 | 78 |
| 2019-08-29 | $18.75 | $18.75 | $18.75 | $18.75 | $16.13 | 200 |
| 2019-08-28 | $19.00 | $19.00 | $19.00 | $19.00 | $16.35 | 0 |
| 2019-08-27 | $19.00 | $19.00 | $19.00 | $19.00 | $16.35 | 0 |
| 2019-08-26 | $19.00 | $19.00 | $19.00 | $19.00 | $16.35 | 0 |
| 2019-08-23 | $19.00 | $19.00 | $19.00 | $19.00 | $16.35 | 81 |
| 2019-08-22 | $19.00 | $19.00 | $19.00 | $19.00 | $16.35 | 0 |
| 2019-08-21 | $18.75 | $19.00 | $18.75 | $19.00 | $16.35 | 768 |
| 2019-08-20 | $18.75 | $18.75 | $18.75 | $18.75 | $16.13 | 170 |
| 2019-08-19 | $18.80 | $18.80 | $18.80 | $18.80 | $16.18 | 0 |
| 2019-08-16 | $18.80 | $18.80 | $18.80 | $18.80 | $16.18 | 10 |
| 2019-08-15 | $19.30 | $19.30 | $18.80 | $18.80 | $16.18 | 400 |
| 2019-08-14 | $19.30 | $19.30 | $18.80 | $18.80 | $16.18 | 400 |
| 2019-08-13 | $19.30 | $19.30 | $18.80 | $18.80 | $16.18 | 400 |
| 2019-08-12 | $19.30 | $19.30 | $18.80 | $18.80 | $16.18 | 400 |
| 2019-08-09 | $19.30 | $19.30 | $18.80 | $18.80 | $16.18 | 400 |
| 2019-08-08 | $18.80 | $18.80 | $18.80 | $18.80 | $16.18 | 0 |
| 2019-08-07 | $19.30 | $19.30 | $18.80 | $18.80 | $16.18 | 400 |
| 2019-08-06 | $19.30 | $19.30 | $18.80 | $18.80 | $16.18 | 400 |
| 2019-08-05 | $19.30 | $19.30 | $18.80 | $18.80 | $16.18 | 400 |
| 2019-08-02 | $19.30 | $19.30 | $19.30 | $19.30 | $16.61 | 100 |
| 2019-08-01 | $19.30 | $19.30 | $19.30 | $19.30 | $16.61 | 137 |
| 2019-07-31 | $19.68 | $19.70 | $19.68 | $19.70 | $16.95 | 212 |
| 2019-07-30 | $19.65 | $19.65 | $19.65 | $19.65 | $16.91 | 200 |
| 2019-07-29 | $19.65 | $19.65 | $19.65 | $19.65 | $16.91 | 200 |
| 2019-07-26 | $19.65 | $19.65 | $19.65 | $19.65 | $16.91 | 212 |
| 2019-07-25 | $19.00 | $19.00 | $19.00 | $19.00 | $16.35 | 0 |
| 2019-07-24 | $19.00 | $19.00 | $19.00 | $19.00 | $16.35 | 0 |
| 2019-07-23 | $19.00 | $19.00 | $19.00 | $19.00 | $16.35 | 0 |
| 2019-07-22 | $19.00 | $19.00 | $19.00 | $19.00 | $16.35 | 0 |
| 2019-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $16.35 | 0 |
| 2019-07-18 | $19.00 | $19.00 | $19.00 | $19.00 | $16.35 | 14 |
| 2019-07-17 | $19.00 | $19.00 | $19.00 | $19.00 | $16.35 | 0 |
| 2019-07-16 | $18.50 | $19.00 | $18.50 | $19.00 | $16.35 | 7,130 |
| 2019-07-15 | $17.50 | $17.99 | $17.50 | $17.50 | $15.06 | 38,800 |
| 2019-07-12 | $17.40 | $17.40 | $17.40 | $17.40 | $14.97 | 7 |
| 2019-07-11 | $17.40 | $17.40 | $17.40 | $17.40 | $14.97 | 1,008 |
| 2019-07-10 | $17.50 | $17.50 | $17.50 | $17.50 | $15.06 | 200 |
| 2019-07-09 | $17.50 | $17.50 | $17.50 | $17.50 | $15.06 | 1,000 |
| 2019-07-08 | $17.40 | $17.40 | $17.40 | $17.40 | $14.97 | 0 |
| 2019-07-05 | $17.42 | $17.42 | $17.40 | $17.40 | $14.97 | 899 |
| 2019-07-03 | $17.40 | $17.40 | $17.40 | $17.40 | $14.97 | 0 |
| 2019-07-02 | $17.40 | $17.40 | $17.40 | $17.40 | $14.97 | 0 |
| 2019-07-01 | $17.40 | $17.40 | $17.40 | $17.40 | $14.97 | 200 |
| 2019-06-28 | $17.50 | $17.50 | $17.50 | $17.50 | $15.06 | 0 |
| 2019-06-27 | $17.50 | $17.50 | $17.50 | $17.50 | $15.06 | 0 |
| 2019-06-26 | $17.50 | $17.50 | $17.40 | $17.50 | $14.95 | 1,106 |
| 2019-06-25 | $17.50 | $17.50 | $17.50 | $17.50 | $14.95 | 0 |
| 2019-06-24 | $17.50 | $17.50 | $17.50 | $17.50 | $14.95 | 400 |
| 2019-06-21 | $17.26 | $17.26 | $17.26 | $17.26 | $14.74 | 90 |
| 2019-06-18 | $17.26 | $17.26 | $17.26 | $17.26 | $14.74 | 0 |
| 2019-06-17 | $18.00 | $18.00 | $17.26 | $17.26 | $14.74 | 1,282 |
| 2019-06-14 | $17.25 | $17.25 | $17.25 | $17.25 | $14.73 | 53,300 |
| 2019-06-13 | $17.25 | $17.25 | $17.25 | $17.25 | $14.73 | 0 |
| 2019-06-12 | $17.25 | $17.25 | $17.25 | $17.25 | $14.73 | 0 |
| 2019-06-11 | $17.25 | $17.25 | $17.25 | $17.25 | $14.73 | 0 |
| 2019-06-06 | $17.25 | $17.25 | $17.25 | $17.25 | $14.73 | 50,300 |
| 2019-06-05 | $17.35 | $17.35 | $17.25 | $17.25 | $14.73 | 582 |
| 2019-06-03 | $17.21 | $17.21 | $17.21 | $17.21 | $14.70 | 5,007 |
| 2019-05-31 | $17.25 | $17.25 | $17.05 | $17.21 | $14.70 | 18,299 |
| 2019-05-30 | $16.80 | $16.80 | $16.80 | $16.80 | $14.35 | 0 |
| 2019-05-29 | $17.00 | $17.25 | $16.80 | $16.80 | $14.35 | 42,301 |
| 2019-05-28 | $16.76 | $16.85 | $16.75 | $16.85 | $14.39 | 33,898 |
| 2019-05-24 | $17.01 | $17.01 | $17.00 | $17.00 | $14.52 | 7,418 |
| 2019-05-23 | $17.01 | $17.01 | $17.01 | $17.01 | $14.53 | 0 |
| 2019-05-22 | $17.01 | $17.01 | $17.01 | $17.01 | $14.53 | 3,000 |
| 2019-05-21 | $16.40 | $17.07 | $16.37 | $17.07 | $14.58 | 81,120 |
| 2019-05-20 | $17.50 | $17.50 | $17.05 | $17.05 | $14.56 | 2,600 |
| 2019-05-17 | $17.50 | $17.50 | $17.50 | $17.50 | $14.95 | 10 |
| 2019-05-16 | $17.50 | $17.50 | $17.50 | $17.50 | $14.95 | 0 |
| 2019-05-15 | $17.50 | $17.50 | $17.50 | $17.50 | $14.95 | 281 |
| 2019-05-14 | $17.50 | $17.50 | $17.25 | $17.25 | $14.73 | 400 |
| 2019-05-13 | $17.50 | $17.50 | $17.50 | $17.50 | $14.95 | 0 |
| 2019-05-10 | $17.50 | $17.50 | $17.50 | $17.50 | $14.95 | 0 |
| 2019-05-09 | $17.50 | $17.50 | $17.50 | $17.50 | $14.95 | 0 |
| 2019-05-08 | $17.52 | $17.64 | $17.50 | $17.50 | $14.95 | 1,125 |
| 2019-05-07 | $17.73 | $17.73 | $17.73 | $17.73 | $15.14 | 0 |
| 2019-05-06 | $17.73 | $17.73 | $17.73 | $17.73 | $15.14 | 0 |
| 2019-05-03 | $17.53 | $17.73 | $17.52 | $17.73 | $15.14 | 400 |
| 2019-05-02 | $17.71 | $17.71 | $17.71 | $17.71 | $15.13 | 0 |
| 2019-05-01 | $17.71 | $17.71 | $17.71 | $17.71 | $15.13 | 0 |
| 2019-04-30 | $17.71 | $17.71 | $17.71 | $17.71 | $15.13 | 0 |
| 2019-04-29 | $17.51 | $17.71 | $17.51 | $17.71 | $15.13 | 341 |
| 2019-04-26 | $17.55 | $17.55 | $17.51 | $17.51 | $14.95 | 710 |
| 2019-04-25 | $18.25 | $18.25 | $18.25 | $18.25 | $15.59 | 229 |
| 2019-04-24 | $18.00 | $18.00 | $18.00 | $18.00 | $15.37 | 100 |
| 2019-04-23 | $18.25 | $18.25 | $18.25 | $18.25 | $15.59 | 8 |
| 2019-04-22 | $17.65 | $18.25 | $17.55 | $18.25 | $15.59 | 8,832 |
| 2019-04-18 | $17.99 | $17.99 | $17.99 | $17.99 | $15.36 | 0 |
| 2019-04-17 | $17.99 | $17.99 | $17.99 | $17.99 | $15.36 | 200 |
| 2019-04-16 | $17.15 | $17.74 | $17.10 | $17.74 | $15.15 | 800 |
| 2019-04-15 | $16.65 | $16.65 | $16.65 | $16.65 | $14.22 | 1 |
| 2019-04-12 | $16.65 | $16.65 | $16.65 | $16.65 | $14.22 | 0 |
| 2019-04-11 | $16.65 | $16.65 | $16.65 | $16.65 | $14.22 | 7 |
| 2019-04-10 | $16.65 | $16.65 | $16.65 | $16.65 | $14.22 | 0 |
| 2019-04-09 | $16.65 | $16.65 | $16.65 | $16.65 | $14.22 | 0 |
| 2019-04-08 | $17.60 | $17.60 | $16.65 | $16.65 | $14.22 | 700 |
| 2019-04-05 | $18.00 | $18.00 | $18.00 | $18.00 | $15.37 | 344 |
| 2019-04-04 | $18.50 | $18.50 | $18.50 | $18.50 | $15.80 | 0 |
| 2019-04-03 | $18.50 | $18.50 | $18.50 | $18.50 | $15.80 | 0 |
| 2019-04-02 | $18.50 | $18.50 | $18.50 | $18.50 | $15.80 | 37 |
| 2019-04-01 | $18.50 | $18.50 | $18.50 | $18.50 | $15.80 | 0 |
| 2019-03-29 | $18.00 | $18.50 | $18.00 | $18.50 | $15.80 | 418 |
| 2019-03-28 | $17.99 | $17.99 | $17.99 | $17.99 | $15.36 | 0 |
| 2019-03-27 | $17.99 | $17.99 | $17.99 | $17.99 | $15.25 | 100 |
| 2019-03-26 | $17.94 | $17.94 | $17.94 | $17.94 | $15.21 | 400 |
| 2019-03-25 | $17.73 | $17.73 | $17.73 | $17.73 | $15.03 | 0 |
| 2019-03-22 | $17.94 | $17.94 | $17.73 | $17.73 | $15.03 | 360 |
| 2019-03-21 | $17.93 | $17.93 | $17.78 | $17.85 | $15.14 | 1,894 |
| 2019-03-20 | $18.00 | $18.00 | $18.00 | $18.00 | $15.26 | 0 |
| 2019-03-19 | $18.00 | $18.00 | $18.00 | $18.00 | $15.26 | 206 |
| 2019-03-18 | $18.50 | $18.50 | $17.60 | $17.60 | $14.92 | 1,676 |
| 2019-03-15 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 279 |
| 2019-03-14 | $18.25 | $18.75 | $17.50 | $18.75 | $15.90 | 1,915 |
| 2019-03-13 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 0 |
| 2019-03-12 | $18.45 | $19.00 | $18.25 | $19.00 | $16.11 | 1,550 |
| 2019-03-11 | $18.85 | $18.85 | $18.25 | $18.25 | $15.47 | 1,315 |
| 2019-03-08 | $19.10 | $19.10 | $19.10 | $19.10 | $16.20 | 400 |
| 2019-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 250 |
| 2019-03-06 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 0 |
| 2019-03-05 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 0 |
| 2019-03-04 | $19.00 | $19.50 | $19.00 | $19.50 | $16.53 | 800 |
| 2019-03-01 | $19.20 | $19.20 | $19.00 | $19.00 | $16.11 | 650 |
| 2019-02-28 | $19.50 | $19.50 | $19.00 | $19.00 | $16.11 | 1,151 |
| 2019-02-27 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 0 |
| 2019-02-26 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 0 |
| 2019-02-22 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 9 |
| 2019-02-21 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 378 |
| 2019-02-20 | $19.98 | $19.98 | $19.98 | $19.98 | $16.94 | 0 |
| 2019-02-19 | $19.98 | $19.98 | $19.98 | $19.98 | $16.94 | 117 |
| 2019-02-15 | $20.00 | $20.00 | $20.00 | $20.00 | $16.96 | 168 |
| 2019-02-14 | $20.70 | $20.70 | $20.70 | $20.70 | $17.55 | 0 |
| 2019-02-13 | $20.70 | $20.70 | $20.70 | $20.70 | $17.55 | 0 |
| 2019-02-12 | $20.70 | $20.70 | $20.70 | $20.70 | $17.55 | 100 |
| 2019-02-11 | $19.25 | $19.25 | $19.25 | $19.25 | $16.32 | 1,302 |
| 2019-02-08 | $20.00 | $20.00 | $20.00 | $20.00 | $16.96 | 0 |
| 2019-02-07 | $20.00 | $20.00 | $20.00 | $20.00 | $16.96 | 484 |
| 2019-02-06 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 100 |
| 2019-02-05 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 550 |
| 2019-02-04 | $20.00 | $20.00 | $20.00 | $20.00 | $16.96 | 0 |
| 2019-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $16.96 | 1,005 |
| 2019-01-31 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 0 |
| 2019-01-30 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 0 |
| 2019-01-29 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 0 |
| 2019-01-28 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 46 |
| 2019-01-25 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 0 |
| 2019-01-24 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 0 |
| 2019-01-23 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 46 |
| 2019-01-18 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 25 |
| 2019-01-17 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 100 |
| 2019-01-16 | $20.00 | $20.05 | $20.00 | $20.05 | $17.00 | 6,301 |
| 2019-01-15 | $18.80 | $18.80 | $18.25 | $18.25 | $15.47 | 1,002 |
| 2019-01-14 | $18.55 | $18.55 | $18.55 | $18.55 | $15.73 | 0 |
| 2019-01-11 | $18.55 | $18.55 | $18.55 | $18.55 | $15.73 | 18 |
| 2019-01-10 | $18.55 | $18.55 | $18.55 | $18.55 | $15.73 | 0 |
| 2019-01-09 | $18.55 | $18.55 | $18.55 | $18.55 | $15.73 | 174 |
| 2019-01-08 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 0 |
| 2019-01-07 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 3 |
| 2019-01-04 | $18.25 | $19.50 | $18.25 | $19.50 | $16.53 | 500 |
| 2019-01-03 | $19.62 | $19.62 | $19.62 | $19.62 | $16.63 | 99 |
| 2019-01-02 | $20.00 | $20.00 | $20.00 | $20.00 | $16.96 | 51 |
| 2018-12-27 | $20.00 | $20.00 | $20.00 | $20.00 | $16.96 | 0 |
| 2018-12-26 | $18.96 | $20.00 | $18.96 | $20.00 | $16.96 | 381 |
| 2018-12-24 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 0 |
| 2018-12-21 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 14 |
| 2018-12-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 351 |
| 2018-12-18 | $19.75 | $19.75 | $19.75 | $19.75 | $16.75 | 115 |
| 2018-12-14 | $20.50 | $20.50 | $20.50 | $20.50 | $17.38 | 234 |
| 2018-12-13 | $20.50 | $20.50 | $20.50 | $20.50 | $17.38 | 0 |
| 2018-12-12 | $20.50 | $20.50 | $20.50 | $20.50 | $17.38 | 200 |
| 2018-12-11 | $20.49 | $20.49 | $20.49 | $20.49 | $17.37 | 0 |
| 2018-12-10 | $20.49 | $20.49 | $20.49 | $20.49 | $17.37 | 0 |
| 2018-12-07 | $20.25 | $20.49 | $20.25 | $20.49 | $17.37 | 300 |
| 2018-12-04 | $19.60 | $19.60 | $19.60 | $19.60 | $16.62 | 256 |
| 2018-12-03 | $19.35 | $19.35 | $19.35 | $19.35 | $16.41 | 0 |
| 2018-11-30 | $19.35 | $19.35 | $19.35 | $19.35 | $16.41 | 15 |
| 2018-11-29 | $19.35 | $19.35 | $19.35 | $19.35 | $16.41 | 100 |
| 2018-11-28 | $19.25 | $19.25 | $19.25 | $19.25 | $16.32 | 0 |
| 2018-11-27 | $19.25 | $19.25 | $19.25 | $19.25 | $16.32 | 210 |
| 2018-11-26 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 0 |
| 2018-11-23 | $19.50 | $19.50 | $19.50 | $19.50 | $16.53 | 1,162 |
| 2018-11-21 | $19.75 | $19.75 | $19.75 | $19.75 | $16.75 | 1,736 |
| 2018-11-20 | $19.75 | $19.75 | $19.75 | $19.75 | $16.75 | 0 |
| 2018-11-19 | $19.75 | $19.75 | $19.75 | $19.75 | $16.75 | 418 |
| 2018-11-16 | $20.00 | $20.00 | $20.00 | $20.00 | $16.96 | 100 |
| 2018-11-15 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 0 |
| 2018-11-14 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 0 |
| 2018-11-13 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 0 |
| 2018-11-12 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 0 |
| 2018-11-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 18 |
| 2018-11-08 | $19.00 | $19.00 | $19.00 | $19.00 | $16.11 | 0 |
| 2018-11-07 | $19.35 | $19.35 | $19.00 | $19.00 | $16.11 | 1,786 |
| 2018-11-06 | $19.35 | $19.35 | $19.35 | $19.35 | $16.41 | 0 |
| 2018-11-05 | $19.35 | $19.35 | $19.35 | $19.35 | $16.41 | 0 |
| 2018-11-02 | $19.35 | $19.35 | $19.35 | $19.35 | $16.41 | 200 |
| 2018-11-01 | $20.50 | $20.50 | $20.50 | $20.50 | $17.38 | 0 |
| 2018-10-31 | $20.50 | $20.50 | $20.50 | $20.50 | $17.38 | 0 |
| 2018-10-30 | $20.50 | $20.50 | $20.50 | $20.50 | $17.38 | 0 |
| 2018-10-29 | $20.50 | $20.50 | $20.50 | $20.50 | $17.38 | 60 |
| 2018-10-26 | $20.50 | $20.50 | $20.50 | $20.50 | $17.38 | 0 |
| 2018-10-25 | $20.50 | $20.50 | $20.50 | $20.50 | $17.38 | 0 |
| 2018-10-24 | $20.50 | $20.50 | $20.50 | $20.50 | $17.38 | 0 |
| 2018-10-23 | $20.50 | $20.50 | $20.50 | $20.50 | $17.38 | 5 |
| 2018-10-22 | $20.50 | $20.50 | $20.50 | $20.50 | $17.38 | 200 |
| 2018-10-19 | $20.25 | $20.25 | $20.25 | $20.25 | $17.17 | 14 |
| 2018-10-18 | $20.25 | $20.25 | $20.25 | $20.25 | $17.17 | 0 |
| 2018-10-17 | $20.00 | $20.25 | $20.00 | $20.25 | $17.17 | 3,800 |
| 2018-10-16 | $19.35 | $19.35 | $19.35 | $19.35 | $16.41 | 1,439 |
| 2018-10-15 | $19.75 | $19.75 | $19.75 | $19.75 | $16.75 | 76 |
| 2018-10-12 | $19.75 | $20.00 | $19.75 | $19.75 | $16.75 | 700 |
| 2018-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $16.96 | 6 |
| 2018-10-10 | $20.00 | $20.00 | $20.00 | $20.00 | $16.96 | 500 |
| 2018-10-09 | $19.95 | $19.95 | $19.95 | $19.95 | $16.92 | 300 |
| 2018-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $16.96 | 0 |
| 2018-10-05 | $20.00 | $20.00 | $20.00 | $20.00 | $16.96 | 568 |
| 2018-10-04 | $19.85 | $19.85 | $19.85 | $19.85 | $16.83 | 0 |
| 2018-10-03 | $19.85 | $19.85 | $19.85 | $19.85 | $16.83 | 0 |
| 2018-10-02 | $19.85 | $19.85 | $19.85 | $19.85 | $16.83 | 0 |
| 2018-10-01 | $19.85 | $19.85 | $19.85 | $19.85 | $16.83 | 0 |
| 2018-09-28 | $19.85 | $19.85 | $19.85 | $19.85 | $16.83 | 800 |
| 2018-09-27 | $19.88 | $19.88 | $19.88 | $19.88 | $16.86 | 100 |
| 2018-09-26 | $19.86 | $19.86 | $19.86 | $19.86 | $16.73 | 400 |
| 2018-09-25 | $19.75 | $19.75 | $19.75 | $19.75 | $16.64 | 400 |
| 2018-09-24 | $20.00 | $20.00 | $20.00 | $20.00 | $16.85 | 17 |
| 2018-09-21 | $20.00 | $20.00 | $20.00 | $20.00 | $16.85 | 40 |
| 2018-09-20 | $20.00 | $20.00 | $20.00 | $20.00 | $16.85 | 39 |
| 2018-09-19 | $19.75 | $20.00 | $19.75 | $20.00 | $16.85 | 1,904 |
| 2018-09-18 | $19.40 | $19.40 | $19.40 | $19.40 | $16.35 | 125 |
| 2018-09-17 | $19.50 | $19.50 | $19.50 | $19.50 | $16.43 | 0 |
| 2018-09-14 | $19.50 | $19.50 | $19.50 | $19.50 | $16.43 | 212 |
| 2018-09-13 | $19.50 | $19.50 | $19.50 | $19.50 | $16.43 | 100 |
| 2018-09-12 | $20.05 | $20.05 | $19.36 | $19.36 | $16.31 | 501 |
| 2018-09-11 | $20.50 | $20.50 | $20.05 | $20.05 | $16.90 | 500 |
| 2018-09-10 | $20.75 | $20.75 | $20.05 | $20.50 | $17.27 | 1,755 |
| 2018-09-07 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 0 |
| 2018-09-06 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 0 |
| 2018-09-05 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 0 |
| 2018-09-04 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 0 |
| 2018-08-31 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 0 |
| 2018-08-30 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 0 |
| 2018-08-29 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 5 |
| 2018-08-28 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 0 |
| 2018-08-27 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 0 |
| 2018-08-24 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 0 |
| 2018-08-23 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 20 |
| 2018-08-22 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 0 |
| 2018-08-21 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 200 |
| 2018-08-20 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 0 |
| 2018-08-17 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 244 |
| 2018-08-16 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 0 |
| 2018-08-15 | $21.49 | $21.49 | $21.49 | $21.49 | $18.11 | 2,500 |
| 2018-08-14 | $21.00 | $21.00 | $21.00 | $21.00 | $17.70 | 0 |
| 2018-08-13 | $21.00 | $21.00 | $21.00 | $21.00 | $17.70 | 0 |
| 2018-08-10 | $21.00 | $21.00 | $21.00 | $21.00 | $17.70 | 0 |
| 2018-08-09 | $21.00 | $21.00 | $21.00 | $21.00 | $17.70 | 0 |
| 2018-08-08 | $21.00 | $21.00 | $21.00 | $21.00 | $17.70 | 0 |
| 2018-08-07 | $21.00 | $21.00 | $21.00 | $21.00 | $17.70 | 300 |
| 2018-08-06 | $20.50 | $20.50 | $20.50 | $20.50 | $17.27 | 0 |
| 2018-08-03 | $20.50 | $20.50 | $20.50 | $20.50 | $17.27 | 0 |
| 2018-08-02 | $20.50 | $20.50 | $20.50 | $20.50 | $17.27 | 0 |
| 2018-08-01 | $20.50 | $20.50 | $20.50 | $20.50 | $17.27 | 0 |
| 2018-07-31 | $20.50 | $20.50 | $20.50 | $20.50 | $17.27 | 100 |
| 2018-07-30 | $21.00 | $21.00 | $21.00 | $21.00 | $17.70 | 0 |
| 2018-07-27 | $21.00 | $21.00 | $21.00 | $21.00 | $17.70 | 100 |
| 2018-07-26 | $20.50 | $20.50 | $20.50 | $20.50 | $17.27 | 154 |
| 2018-07-25 | $21.05 | $21.05 | $20.50 | $20.50 | $17.27 | 529 |
| 2018-07-24 | $21.05 | $21.05 | $21.05 | $21.05 | $17.74 | 0 |
| 2018-07-23 | $21.05 | $21.05 | $21.05 | $21.05 | $17.74 | 1,240 |
| 2018-07-20 | $21.05 | $21.05 | $21.05 | $21.05 | $17.74 | 13 |
| 2018-07-19 | $21.05 | $21.05 | $21.05 | $21.05 | $17.74 | 0 |
| 2018-07-18 | $21.05 | $21.05 | $21.05 | $21.05 | $17.74 | 0 |
| 2018-07-17 | $21.05 | $21.05 | $21.05 | $21.05 | $17.74 | 400 |
| 2018-07-16 | $21.40 | $21.49 | $21.40 | $21.49 | $18.11 | 2,787 |
| 2018-07-13 | $21.05 | $21.05 | $21.05 | $21.05 | $17.74 | 0 |
| 2018-07-12 | $21.05 | $21.05 | $21.05 | $21.05 | $17.74 | 300 |
| 2018-07-11 | $21.46 | $21.46 | $21.46 | $21.46 | $18.08 | 0 |
| 2018-07-10 | $21.46 | $21.46 | $21.46 | $21.46 | $18.08 | 19 |
| 2018-07-09 | $21.46 | $21.46 | $21.46 | $21.46 | $18.08 | 0 |
| 2018-07-06 | $21.46 | $21.46 | $21.46 | $21.46 | $18.08 | 0 |
| 2018-07-05 | $21.46 | $21.46 | $21.46 | $21.46 | $18.08 | 0 |
| 2018-07-03 | $21.46 | $21.46 | $21.46 | $21.46 | $18.08 | 0 |
| 2018-07-02 | $21.46 | $21.46 | $21.46 | $21.46 | $18.08 | 0 |
| 2018-06-29 | $21.46 | $21.46 | $21.46 | $21.46 | $18.08 | 418 |
| 2018-06-28 | $21.05 | $21.05 | $21.05 | $21.05 | $17.74 | 0 |
| 2018-06-27 | $21.20 | $21.20 | $21.05 | $21.05 | $17.63 | 647 |
| 2018-06-26 | $21.30 | $21.30 | $21.30 | $21.30 | $17.84 | 0 |
| 2018-06-25 | $21.30 | $21.30 | $21.30 | $21.30 | $17.84 | 0 |
| 2018-06-22 | $21.30 | $21.30 | $21.30 | $21.30 | $17.84 | 13 |
| 2018-06-21 | $21.30 | $21.30 | $21.30 | $21.30 | $17.84 | 0 |
| 2018-06-20 | $21.30 | $21.30 | $21.30 | $21.30 | $17.84 | 0 |
| 2018-06-19 | $21.35 | $21.35 | $21.30 | $21.30 | $17.84 | 200 |
| 2018-06-18 | $21.30 | $21.30 | $21.30 | $21.30 | $17.84 | 200 |
| 2018-06-15 | $21.69 | $21.69 | $21.69 | $21.69 | $18.17 | 325 |
| 2018-06-14 | $21.30 | $21.30 | $21.30 | $21.30 | $17.84 | 400 |
| 2018-06-13 | $21.31 | $21.31 | $21.30 | $21.31 | $17.85 | 400 |
| 2018-06-12 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-06-11 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-06-08 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-06-07 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-06-06 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-06-05 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-06-04 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-06-01 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-31 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-30 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-29 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-25 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-24 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-23 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-22 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 650 |
| 2018-05-21 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-18 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 29 |
| 2018-05-17 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 700 |
| 2018-05-16 | $21.75 | $21.75 | $21.75 | $21.75 | $18.22 | 0 |
| 2018-05-15 | $21.75 | $21.75 | $21.75 | $21.75 | $18.22 | 200 |
| 2018-05-14 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 38 |
| 2018-05-11 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-10 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-09 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-08 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-07 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-04 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-03 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-05-02 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 200 |
| 2018-05-01 | $21.68 | $21.68 | $21.68 | $21.68 | $18.16 | 0 |
| 2018-04-30 | $21.68 | $21.68 | $21.68 | $21.68 | $18.16 | 200 |
| 2018-04-27 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-04-26 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 50 |
| 2018-04-25 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-04-24 | $21.60 | $21.60 | $21.60 | $21.60 | $18.09 | 0 |
| 2018-04-23 | $22.00 | $22.00 | $21.60 | $21.60 | $18.09 | 5,141 |
| 2018-04-20 | $21.60 | $22.00 | $21.60 | $22.00 | $18.43 | 2,097 |
| 2018-04-19 | $21.50 | $21.50 | $21.50 | $21.50 | $18.01 | 0 |
| 2018-04-18 | $21.50 | $21.50 | $21.50 | $21.50 | $18.01 | 0 |
| 2018-04-17 | $21.50 | $21.50 | $21.50 | $21.50 | $18.01 | 0 |
| 2018-04-16 | $21.50 | $21.50 | $21.50 | $21.50 | $18.01 | 0 |
| 2018-04-13 | $21.87 | $21.87 | $21.50 | $21.50 | $18.01 | 514 |
| 2018-04-12 | $22.00 | $22.00 | $22.00 | $22.00 | $18.43 | 5 |
| 2018-04-11 | $22.13 | $22.13 | $22.00 | $22.00 | $18.43 | 650 |
| 2018-04-10 | $22.25 | $22.25 | $22.00 | $22.00 | $18.43 | 600 |
| 2018-04-09 | $22.40 | $22.40 | $22.25 | $22.25 | $18.64 | 697 |
| 2018-04-06 | $22.25 | $22.25 | $22.25 | $22.25 | $18.64 | 250 |
| 2018-04-05 | $22.50 | $22.50 | $22.50 | $22.50 | $18.85 | 250 |
| 2018-04-04 | $22.25 | $22.25 | $22.25 | $22.25 | $18.64 | 250 |
| 2018-04-03 | $22.25 | $22.25 | $22.25 | $22.25 | $18.64 | 0 |
| 2018-04-02 | $22.25 | $22.25 | $22.25 | $22.25 | $18.64 | 6 |
| 2018-03-29 | $22.25 | $22.25 | $22.25 | $22.25 | $18.64 | 300 |
| 2018-03-28 | $23.00 | $23.00 | $23.00 | $23.00 | $19.27 | 0 |
| 2018-03-27 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 0 |
| 2018-03-26 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 0 |
| 2018-03-23 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 0 |
| 2018-03-22 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 0 |
| 2018-03-21 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 341 |
| 2018-03-20 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 22 |
| 2018-03-19 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 0 |
| 2018-03-16 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 0 |
| 2018-03-15 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 0 |
| 2018-03-14 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 0 |
| 2018-03-13 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 0 |
| 2018-03-12 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 0 |
| 2018-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 100 |
| 2018-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $20.00 | 0 |
| 2018-03-07 | $24.00 | $24.00 | $24.00 | $24.00 | $20.00 | 0 |
| 2018-03-06 | $24.00 | $24.00 | $24.00 | $24.00 | $20.00 | 0 |
| 2018-03-05 | $24.00 | $24.00 | $24.00 | $24.00 | $20.00 | 0 |
| 2018-03-02 | $24.00 | $24.00 | $24.00 | $24.00 | $20.00 | 0 |
| 2018-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $20.00 | 0 |
| 2018-02-28 | $24.00 | $24.00 | $24.00 | $24.00 | $20.00 | 0 |
| 2018-02-27 | $24.00 | $24.00 | $24.00 | $24.00 | $20.00 | 36 |
| 2018-02-26 | $24.00 | $24.00 | $24.00 | $24.00 | $20.00 | 24 |
| 2018-02-23 | $24.00 | $24.00 | $24.00 | $24.00 | $20.00 | 0 |
| 2018-02-22 | $24.00 | $24.00 | $24.00 | $24.00 | $20.00 | 0 |
| 2018-02-21 | $24.00 | $24.00 | $24.00 | $24.00 | $20.00 | 248 |
| 2018-02-20 | $24.00 | $24.00 | $24.00 | $24.00 | $20.00 | 0 |
| 2018-02-16 | $24.00 | $24.00 | $24.00 | $24.00 | $20.00 | 0 |
| 2018-02-15 | $23.90 | $24.00 | $23.90 | $24.00 | $20.00 | 250 |
| 2018-02-14 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 0 |
| 2018-02-13 | $23.00 | $23.00 | $23.00 | $23.00 | $19.16 | 400 |
| 2018-02-12 | $23.20 | $23.20 | $23.20 | $23.20 | $19.33 | 0 |
| 2018-02-09 | $23.00 | $23.20 | $23.00 | $23.20 | $19.33 | 833 |
| 2018-02-08 | $21.93 | $21.93 | $21.93 | $21.93 | $18.27 | 0 |
| 2018-02-07 | $21.93 | $21.93 | $21.93 | $21.93 | $18.27 | 0 |
| 2018-02-06 | $21.93 | $21.93 | $21.93 | $21.93 | $18.27 | 0 |
| 2018-02-05 | $21.93 | $21.93 | $21.93 | $21.93 | $18.27 | 200 |
| 2018-02-02 | $22.00 | $22.00 | $22.00 | $22.00 | $18.33 | 100 |
| 2018-02-01 | $21.93 | $21.93 | $21.93 | $21.93 | $18.27 | 100 |
| 2018-01-31 | $22.00 | $22.00 | $22.00 | $22.00 | $18.33 | 100 |
| 2018-01-30 | $21.75 | $21.75 | $21.75 | $21.75 | $18.12 | 48 |
| 2018-01-29 | $21.75 | $21.75 | $21.75 | $21.75 | $18.12 | 2,200 |
| 2018-01-26 | $21.35 | $21.35 | $21.35 | $21.35 | $17.79 | 0 |
| 2018-01-25 | $21.35 | $21.35 | $21.35 | $21.35 | $17.79 | 2,300 |
| 2018-01-24 | $21.40 | $21.40 | $21.40 | $21.40 | $17.83 | 3,100 |
| 2018-01-23 | $21.40 | $21.40 | $21.40 | $21.40 | $17.83 | 100 |
| 2018-01-22 | $21.35 | $21.35 | $21.35 | $21.35 | $17.79 | 1,063 |
| 2018-01-19 | $21.39 | $21.40 | $21.39 | $21.40 | $17.83 | 1,111 |
| 2018-01-18 | $20.90 | $20.90 | $20.90 | $20.90 | $17.41 | 100 |
| 2018-01-17 | $21.00 | $21.00 | $21.00 | $21.00 | $17.50 | 3,100 |
| 2018-01-16 | $21.00 | $21.00 | $21.00 | $21.00 | $17.50 | 1,400 |
| 2018-01-12 | $21.20 | $21.20 | $21.00 | $21.00 | $17.50 | 400 |
| 2018-01-11 | $20.90 | $20.90 | $20.90 | $20.90 | $17.41 | 14 |
| 2018-01-10 | $20.90 | $20.90 | $20.90 | $20.90 | $17.41 | 0 |
| 2018-01-09 | $20.90 | $20.90 | $20.90 | $20.90 | $17.41 | 100 |
| 2018-01-08 | $21.50 | $21.50 | $21.50 | $21.50 | $17.91 | 0 |
| 2018-01-05 | $21.50 | $21.50 | $21.50 | $21.50 | $17.91 | 600 |
| 2018-01-04 | $21.20 | $21.20 | $21.20 | $21.20 | $17.66 | 0 |
| 2018-01-03 | $21.20 | $21.20 | $21.20 | $21.20 | $17.66 | 47 |
| 2018-01-02 | $21.20 | $21.20 | $21.20 | $21.20 | $17.66 | 0 |
| 2017-12-29 | $21.20 | $21.20 | $21.20 | $21.20 | $17.66 | 0 |
| 2017-12-28 | $21.20 | $21.20 | $21.20 | $21.20 | $17.66 | 23 |
| 2017-12-27 | $21.20 | $21.20 | $21.20 | $21.20 | $17.38 | 0 |
| 2017-12-26 | $21.20 | $21.20 | $21.20 | $21.20 | $17.38 | 200 |
| 2017-12-22 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 13 |
| 2017-12-21 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 0 |
| 2017-12-20 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 0 |
| 2017-12-19 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 600 |
| 2017-12-18 | $21.24 | $21.24 | $21.24 | $21.24 | $17.41 | 114 |
| 2017-12-15 | $21.24 | $21.24 | $21.24 | $21.24 | $17.41 | 0 |
| 2017-12-14 | $21.24 | $21.24 | $21.24 | $21.24 | $17.41 | 0 |
| 2017-12-13 | $21.24 | $21.24 | $21.24 | $21.24 | $17.41 | 0 |
| 2017-12-12 | $21.24 | $21.24 | $21.24 | $21.24 | $17.41 | 0 |
| 2017-12-11 | $21.38 | $21.38 | $21.24 | $21.24 | $17.41 | 268 |
| 2017-12-08 | $21.21 | $21.21 | $21.21 | $21.21 | $17.38 | 0 |
| 2017-12-07 | $21.21 | $21.21 | $21.21 | $21.21 | $17.38 | 0 |
| 2017-12-06 | $21.21 | $21.21 | $21.21 | $21.21 | $17.38 | 0 |
| 2017-12-05 | $21.21 | $21.21 | $21.21 | $21.21 | $17.38 | 900 |
| 2017-12-04 | $21.99 | $21.99 | $21.21 | $21.21 | $17.38 | 230 |
| 2017-12-01 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-11-30 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-11-29 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-11-28 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-11-27 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-11-24 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-11-22 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-11-21 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-11-20 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-11-17 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 13 |
| 2017-11-16 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-11-15 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 200 |
| 2017-11-14 | $21.25 | $21.25 | $21.21 | $21.21 | $17.38 | 200 |
| 2017-11-13 | $21.25 | $21.25 | $21.25 | $21.25 | $17.42 | 0 |
| 2017-11-10 | $21.25 | $21.25 | $21.25 | $21.25 | $17.42 | 13 |
| 2017-11-09 | $21.25 | $21.25 | $21.25 | $21.25 | $17.42 | 49 |
| 2017-11-08 | $21.25 | $21.25 | $21.25 | $21.25 | $17.42 | 300 |
| 2017-11-07 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 48 |
| 2017-11-06 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-11-03 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 14 |
| 2017-11-02 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-11-01 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-10-31 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-10-30 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-10-27 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-10-26 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-10-25 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-10-24 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-10-23 | $21.75 | $21.75 | $21.75 | $21.75 | $17.83 | 0 |
| 2017-10-20 | $21.25 | $21.75 | $21.25 | $21.75 | $17.83 | 733 |
| 2017-10-19 | $21.25 | $21.25 | $21.25 | $21.25 | $17.42 | 85 |
| 2017-10-18 | $21.25 | $21.25 | $21.25 | $21.25 | $17.42 | 69 |
| 2017-10-17 | $21.25 | $21.25 | $21.25 | $21.25 | $17.42 | 200 |
| 2017-10-16 | $21.00 | $21.00 | $21.00 | $21.00 | $17.21 | 0 |
| 2017-10-13 | $21.75 | $21.75 | $21.00 | $21.00 | $17.21 | 2,299 |
| 2017-10-12 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 0 |
| 2017-10-11 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 5 |
| 2017-10-10 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 19 |
| 2017-10-09 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 0 |
| 2017-10-06 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 0 |
| 2017-10-05 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 0 |
| 2017-10-04 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 0 |
| 2017-10-03 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 0 |
| 2017-10-02 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 0 |
| 2017-09-29 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 0 |
| 2017-09-28 | $21.50 | $21.50 | $21.50 | $21.50 | $17.62 | 0 |
| 2017-09-27 | $21.50 | $21.50 | $21.50 | $21.50 | $17.52 | 0 |
| 2017-09-26 | $21.50 | $21.50 | $21.50 | $21.50 | $17.52 | 0 |
| 2017-09-25 | $21.50 | $21.50 | $21.50 | $21.50 | $17.52 | 0 |
| 2017-09-22 | $21.50 | $21.50 | $21.50 | $21.50 | $17.52 | 13 |
| 2017-09-21 | $21.50 | $21.50 | $21.50 | $21.50 | $17.52 | 0 |
| 2017-09-20 | $21.50 | $21.50 | $21.50 | $21.50 | $17.52 | 0 |
| 2017-09-19 | $21.50 | $21.50 | $21.50 | $21.50 | $17.52 | 0 |
| 2017-09-18 | $21.50 | $21.50 | $21.50 | $21.50 | $17.52 | 0 |
| 2017-09-15 | $21.50 | $21.50 | $21.50 | $21.50 | $17.52 | 200 |
| 2017-09-14 | $20.20 | $20.20 | $20.20 | $20.20 | $16.46 | 0 |
| 2017-09-13 | $20.20 | $20.20 | $20.20 | $20.20 | $16.46 | 0 |
| 2017-09-12 | $20.45 | $20.45 | $20.20 | $20.20 | $16.46 | 1,000 |
| 2017-09-11 | $20.20 | $20.20 | $20.20 | $20.20 | $16.46 | 0 |
| 2017-09-08 | $20.20 | $20.20 | $20.20 | $20.20 | $16.46 | 39 |
| 2017-09-07 | $20.20 | $20.20 | $20.20 | $20.20 | $16.46 | 1 |
| 2017-09-06 | $20.20 | $20.20 | $20.20 | $20.20 | $16.46 | 100 |
| 2017-09-05 | $20.25 | $20.25 | $20.20 | $20.20 | $16.46 | 700 |
| 2017-09-01 | $21.00 | $21.00 | $21.00 | $21.00 | $17.12 | 11 |
| 2017-08-31 | $21.00 | $21.00 | $21.00 | $21.00 | $17.12 | 0 |
| 2017-08-30 | $21.00 | $21.00 | $21.00 | $21.00 | $17.12 | 0 |
| 2017-08-29 | $21.00 | $21.00 | $21.00 | $21.00 | $17.12 | 0 |
| 2017-08-28 | $21.00 | $21.00 | $21.00 | $21.00 | $17.12 | 0 |
| 2017-08-25 | $21.00 | $21.00 | $21.00 | $21.00 | $17.12 | 0 |
| 2017-08-24 | $21.25 | $21.25 | $20.75 | $21.00 | $17.12 | 1,863 |
| 2017-08-23 | $21.20 | $21.20 | $21.20 | $21.20 | $17.28 | 300 |
| 2017-08-22 | $21.15 | $21.50 | $21.15 | $21.50 | $17.52 | 956 |
| 2017-08-21 | $21.15 | $21.15 | $21.15 | $21.15 | $17.24 | 61 |
| 2017-08-18 | $21.15 | $21.15 | $21.15 | $21.15 | $17.24 | 0 |
| 2017-08-17 | $21.15 | $21.15 | $21.15 | $21.15 | $17.24 | 900 |
| 2017-08-16 | $21.75 | $21.75 | $21.75 | $21.75 | $17.73 | 0 |
| 2017-08-15 | $21.75 | $21.75 | $21.75 | $21.75 | $17.73 | 300 |
| 2017-08-14 | $21.25 | $21.25 | $21.25 | $21.25 | $17.32 | 0 |
| 2017-08-11 | $21.38 | $21.38 | $21.25 | $21.25 | $17.32 | 1,478 |
| 2017-08-10 | $21.25 | $21.25 | $21.25 | $21.25 | $17.32 | 500 |
| 2017-08-09 | $21.50 | $21.50 | $21.50 | $21.50 | $17.52 | 0 |
| 2017-08-08 | $21.50 | $21.50 | $21.50 | $21.50 | $17.52 | 0 |
| 2017-08-07 | $21.50 | $21.50 | $21.50 | $21.50 | $17.52 | 0 |
| 2017-08-04 | $21.50 | $21.50 | $21.50 | $21.50 | $17.52 | 4,300 |
| 2017-08-03 | $21.25 | $21.25 | $21.25 | $21.25 | $17.32 | 4,300 |
| 2017-08-02 | $22.50 | $22.50 | $22.50 | $22.50 | $18.34 | 0 |
| 2017-08-01 | $22.50 | $22.50 | $22.50 | $22.50 | $18.34 | 0 |
| 2017-07-31 | $22.50 | $22.50 | $22.50 | $22.50 | $18.34 | 0 |
| 2017-07-28 | $22.50 | $22.50 | $22.50 | $22.50 | $18.34 | 50 |
| 2017-07-27 | $22.50 | $22.50 | $22.50 | $22.50 | $18.34 | 0 |
| 2017-07-26 | $22.50 | $22.50 | $22.50 | $22.50 | $18.34 | 0 |
| 2017-07-25 | $22.50 | $22.50 | $22.50 | $22.50 | $18.34 | 0 |
| 2017-07-24 | $22.50 | $22.50 | $22.50 | $22.50 | $18.34 | 0 |
| 2017-07-21 | $22.50 | $22.50 | $22.50 | $22.50 | $18.34 | 500 |
| 2017-07-20 | $22.50 | $22.50 | $22.05 | $22.05 | $17.97 | 700 |
| 2017-07-19 | $22.95 | $22.95 | $22.95 | $22.95 | $18.71 | 0 |
| 2017-07-18 | $22.50 | $22.95 | $22.50 | $22.95 | $18.71 | 2,526 |
| 2017-07-17 | $22.50 | $22.50 | $22.50 | $22.50 | $18.34 | 337 |
| 2017-07-14 | $22.95 | $22.95 | $22.95 | $22.95 | $18.71 | 0 |
| 2017-07-13 | $22.95 | $22.95 | $22.95 | $22.95 | $18.71 | 0 |
| 2017-07-12 | $22.95 | $22.95 | $22.95 | $22.95 | $18.71 | 0 |
| 2017-07-11 | $22.95 | $22.95 | $22.95 | $22.95 | $18.71 | 0 |
| 2017-07-10 | $22.95 | $22.95 | $22.95 | $22.95 | $18.71 | 4 |
| 2017-07-07 | $22.95 | $22.95 | $22.95 | $22.95 | $18.71 | 0 |
| 2017-07-06 | $22.00 | $22.95 | $22.00 | $22.95 | $18.71 | 930 |
| 2017-07-05 | $21.05 | $21.05 | $21.05 | $21.05 | $17.16 | 0 |
| 2017-07-03 | $21.05 | $21.05 | $21.05 | $21.05 | $17.16 | 0 |
| 2017-06-30 | $21.05 | $21.05 | $21.05 | $21.05 | $17.16 | 0 |
| 2017-06-29 | $21.95 | $21.95 | $21.05 | $21.05 | $17.16 | 700 |
| 2017-06-28 | $21.05 | $21.05 | $21.05 | $21.05 | $17.16 | 0 |
| 2017-06-27 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 0 |
| 2017-06-26 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 10 |
| 2017-06-23 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 0 |
| 2017-06-22 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 43 |
| 2017-06-21 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 137 |
| 2017-06-20 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 0 |
| 2017-06-19 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 0 |
| 2017-06-16 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 17 |
| 2017-06-15 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 31 |
| 2017-06-14 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 0 |
| 2017-06-13 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 38 |
| 2017-06-12 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 0 |
| 2017-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 100 |
| 2017-06-08 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 0 |
| 2017-06-07 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 200 |
| 2017-06-06 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 2,700 |
| 2017-06-05 | $21.45 | $21.45 | $21.45 | $21.45 | $17.38 | 0 |
| 2017-06-02 | $21.45 | $21.45 | $21.45 | $21.45 | $17.38 | 500 |
| 2017-06-01 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 1,000 |
| 2017-05-31 | $21.10 | $21.10 | $21.10 | $21.10 | $17.10 | 0 |
| 2017-05-30 | $21.10 | $21.10 | $21.10 | $21.10 | $17.10 | 100 |
| 2017-05-26 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 11 |
| 2017-05-25 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 0 |
| 2017-05-24 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 0 |
| 2017-05-23 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 48 |
| 2017-05-22 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 0 |
| 2017-05-19 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 200 |
| 2017-05-18 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 100 |
| 2017-05-17 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 0 |
| 2017-05-16 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 0 |
| 2017-05-15 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 0 |
| 2017-05-12 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 0 |
| 2017-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 2 |
| 2017-05-10 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 0 |
| 2017-05-09 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 100 |
| 2017-05-08 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 0 |
| 2017-05-05 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 800 |
| 2017-05-04 | $22.95 | $22.95 | $22.95 | $22.95 | $18.60 | 0 |
| 2017-05-03 | $22.95 | $22.95 | $22.95 | $22.95 | $18.60 | 43 |
| 2017-05-02 | $22.95 | $22.95 | $22.95 | $22.95 | $18.60 | 2,100 |
| 2017-05-01 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-04-28 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-04-27 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 1,400 |
| 2017-04-26 | $21.50 | $21.50 | $21.50 | $21.50 | $17.42 | 300 |
| 2017-04-25 | $23.00 | $23.00 | $23.00 | $23.00 | $18.64 | 14 |
| 2017-04-24 | $23.00 | $23.00 | $23.00 | $23.00 | $18.64 | 200 |
| 2017-04-21 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-04-20 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-04-19 | $22.50 | $22.50 | $20.50 | $21.00 | $17.02 | 500 |
| 2017-04-18 | $23.48 | $23.48 | $23.48 | $23.48 | $19.03 | 0 |
| 2017-04-17 | $23.48 | $23.48 | $23.48 | $23.48 | $19.03 | 0 |
| 2017-04-13 | $23.48 | $23.48 | $23.48 | $23.48 | $19.03 | 50 |
| 2017-04-12 | $23.48 | $23.48 | $23.48 | $23.48 | $19.03 | 13 |
| 2017-04-11 | $23.48 | $23.48 | $23.48 | $23.48 | $19.03 | 0 |
| 2017-04-10 | $23.48 | $23.48 | $23.48 | $23.48 | $19.03 | 0 |
| 2017-04-07 | $23.48 | $23.48 | $23.48 | $23.48 | $19.03 | 0 |
| 2017-04-06 | $23.48 | $23.48 | $23.48 | $23.48 | $19.03 | 0 |
| 2017-04-05 | $23.48 | $23.48 | $23.48 | $23.48 | $19.03 | 0 |
| 2017-04-04 | $23.48 | $23.48 | $23.48 | $23.48 | $19.03 | 0 |
| 2017-04-03 | $23.48 | $23.48 | $23.48 | $23.48 | $19.03 | 0 |
| 2017-03-31 | $23.61 | $23.61 | $23.48 | $23.48 | $19.03 | 431 |
| 2017-03-30 | $23.72 | $23.72 | $23.72 | $23.72 | $19.22 | 0 |
| 2017-03-29 | $23.72 | $23.72 | $23.72 | $23.72 | $19.22 | 100 |
| 2017-03-28 | $23.60 | $23.60 | $23.60 | $23.60 | $19.03 | 1,200 |
| 2017-03-27 | $24.50 | $24.50 | $24.50 | $24.50 | $19.76 | 0 |
| 2017-03-24 | $24.50 | $24.50 | $24.50 | $24.50 | $19.76 | 0 |
| 2017-03-23 | $24.50 | $24.50 | $24.50 | $24.50 | $19.76 | 0 |
| 2017-03-22 | $24.50 | $24.50 | $24.50 | $24.50 | $19.76 | 0 |
| 2017-03-21 | $24.50 | $24.50 | $24.50 | $24.50 | $19.76 | 0 |
| 2017-03-20 | $24.50 | $24.50 | $24.50 | $24.50 | $19.76 | 0 |
| 2017-03-17 | $24.50 | $24.50 | $24.50 | $24.50 | $19.76 | 12 |
| 2017-03-16 | $24.50 | $24.50 | $24.50 | $24.50 | $19.76 | 0 |
| 2017-03-15 | $24.50 | $24.50 | $24.50 | $24.50 | $19.76 | 200 |
| 2017-03-14 | $24.10 | $24.10 | $24.10 | $24.10 | $19.43 | 0 |
| 2017-03-13 | $24.10 | $24.10 | $24.10 | $24.10 | $19.43 | 0 |
| 2017-03-10 | $24.10 | $24.10 | $24.10 | $24.10 | $19.43 | 0 |
| 2017-03-09 | $24.10 | $24.10 | $24.10 | $24.10 | $19.43 | 100 |
| 2017-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $19.35 | 0 |
| 2017-03-07 | $24.00 | $24.00 | $24.00 | $24.00 | $19.35 | 1 |
| 2017-03-06 | $24.00 | $24.00 | $24.00 | $24.00 | $19.35 | 0 |
| 2017-03-03 | $24.00 | $24.00 | $24.00 | $24.00 | $19.35 | 500 |
| 2017-03-02 | $23.50 | $23.50 | $23.50 | $23.50 | $18.95 | 245 |
| 2017-03-01 | $23.25 | $23.25 | $23.25 | $23.25 | $18.75 | 0 |
| 2017-02-28 | $23.25 | $23.25 | $23.25 | $23.25 | $18.75 | 0 |
| 2017-02-27 | $23.25 | $23.25 | $23.25 | $23.25 | $18.75 | 0 |
| 2017-02-24 | $23.25 | $23.25 | $23.25 | $23.25 | $18.75 | 0 |
| 2017-02-23 | $23.25 | $23.25 | $23.25 | $23.25 | $18.75 | 100 |
| 2017-02-22 | $23.20 | $24.00 | $23.20 | $24.00 | $19.35 | 3,600 |
| 2017-02-21 | $26.80 | $26.80 | $26.80 | $26.80 | $21.61 | 200 |
| 2017-02-17 | $27.00 | $27.00 | $27.00 | $27.00 | $21.77 | 0 |
| 2017-02-16 | $27.00 | $27.00 | $27.00 | $27.00 | $21.77 | 0 |
| 2017-02-15 | $27.00 | $27.00 | $27.00 | $27.00 | $21.77 | 0 |
| 2017-02-14 | $23.85 | $27.00 | $23.85 | $27.00 | $21.77 | 601 |
| 2017-02-13 | $23.95 | $23.95 | $23.95 | $23.95 | $19.31 | 0 |
| 2017-02-10 | $23.95 | $23.95 | $23.95 | $23.95 | $19.31 | 0 |
| 2017-02-09 | $20.75 | $23.95 | $20.75 | $23.95 | $19.31 | 700 |
| 2017-02-08 | $19.50 | $20.00 | $19.50 | $19.75 | $15.93 | 1,264 |
| 2017-02-07 | $19.25 | $19.25 | $19.25 | $19.25 | $15.52 | 400 |
| 2017-02-06 | $19.25 | $19.25 | $19.25 | $19.25 | $15.52 | 75 |
| 2017-02-03 | $19.25 | $19.25 | $19.25 | $19.25 | $15.52 | 0 |
| 2017-02-02 | $19.25 | $19.25 | $19.25 | $19.25 | $15.52 | 400 |
| 2017-02-01 | $19.25 | $19.25 | $19.25 | $19.25 | $15.52 | 100 |
| 2017-01-31 | $19.00 | $19.00 | $19.00 | $19.00 | $15.32 | 610 |
| 2017-01-30 | $18.00 | $18.00 | $18.00 | $18.00 | $14.51 | 0 |
| 2017-01-27 | $19.00 | $20.00 | $18.00 | $18.00 | $14.51 | 8,230 |
| 2017-01-26 | $19.00 | $19.00 | $19.00 | $19.00 | $15.32 | 0 |
| 2017-01-25 | $19.00 | $19.00 | $19.00 | $19.00 | $15.32 | 2,596 |
| 2017-01-24 | $18.70 | $18.70 | $18.70 | $18.70 | $15.08 | 0 |
| 2017-01-23 | $18.70 | $18.70 | $18.70 | $18.70 | $15.08 | 0 |
| 2017-01-20 | $18.70 | $25.00 | $18.70 | $18.70 | $15.08 | 1,050 |
| 2017-01-19 | $18.10 | $18.10 | $18.10 | $18.10 | $14.60 | 1,465 |
| 2017-01-18 | $18.35 | $18.74 | $18.35 | $18.74 | $15.11 | 500 |
| 2017-01-17 | $17.50 | $18.20 | $17.50 | $18.20 | $14.68 | 3,759 |
| 2017-01-13 | $17.70 | $17.70 | $17.70 | $17.70 | $14.27 | 0 |
| 2017-01-12 | $17.70 | $17.70 | $17.70 | $17.70 | $14.27 | 200 |
| 2017-01-11 | $17.55 | $17.55 | $17.55 | $17.55 | $14.15 | 0 |
| 2017-01-10 | $17.55 | $17.55 | $17.55 | $17.55 | $14.15 | 283 |
| 2017-01-09 | $17.70 | $17.70 | $17.70 | $17.70 | $14.27 | 0 |
| 2017-01-06 | $17.70 | $17.70 | $17.70 | $17.70 | $14.27 | 75 |
| 2017-01-05 | $17.70 | $17.70 | $17.70 | $17.70 | $14.27 | 0 |
| 2017-01-04 | $17.70 | $17.70 | $17.70 | $17.70 | $14.27 | 126 |
| 2017-01-03 | $17.70 | $17.70 | $17.70 | $17.70 | $14.27 | 0 |
| 2016-12-30 | $17.70 | $17.70 | $17.70 | $17.70 | $14.27 | 300 |
| 2016-12-29 | $17.99 | $17.99 | $17.99 | $17.99 | $14.51 | 0 |
| 2016-12-28 | $17.99 | $17.99 | $17.99 | $17.99 | $14.51 | 0 |
| 2016-12-27 | $17.99 | $17.99 | $17.99 | $17.99 | $14.25 | 558 |
| 2016-12-23 | $17.70 | $17.70 | $17.70 | $17.70 | $14.02 | 0 |
| 2016-12-22 | $17.70 | $17.70 | $17.70 | $17.70 | $14.02 | 158 |
| 2016-12-21 | $17.75 | $17.75 | $17.75 | $17.75 | $14.06 | 311 |
| 2016-12-20 | $18.24 | $18.49 | $17.51 | $17.51 | $13.87 | 2,492 |
| 2016-12-19 | $17.51 | $17.51 | $17.51 | $17.51 | $13.87 | 90 |
| 2016-12-16 | $17.51 | $17.51 | $17.51 | $17.51 | $13.87 | 0 |
| 2016-12-15 | $17.99 | $17.99 | $17.51 | $17.51 | $13.87 | 875 |
| 2016-12-14 | $18.00 | $18.00 | $18.00 | $18.00 | $14.26 | 0 |
| 2016-12-13 | $17.73 | $18.00 | $17.73 | $18.00 | $14.26 | 2,342 |
| 2016-12-12 | $17.89 | $17.89 | $17.89 | $17.89 | $14.17 | 1,150 |
| 2016-12-09 | $17.75 | $17.85 | $17.75 | $17.85 | $14.14 | 943 |
| 2016-12-08 | $17.50 | $17.50 | $17.50 | $17.50 | $13.86 | 0 |
| 2016-12-07 | $17.50 | $17.50 | $17.50 | $17.50 | $13.86 | 0 |
| 2016-12-06 | $17.50 | $17.50 | $17.50 | $17.50 | $13.86 | 2 |
| 2016-12-05 | $17.50 | $17.50 | $17.50 | $17.50 | $13.86 | 0 |
| 2016-12-02 | $17.50 | $17.50 | $17.50 | $17.50 | $13.86 | 0 |
| 2016-12-01 | $17.50 | $17.50 | $17.50 | $17.50 | $13.86 | 100 |
| 2016-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $13.86 | 0 |
| 2016-11-29 | $17.50 | $17.50 | $17.50 | $17.50 | $13.86 | 13 |
| 2016-11-28 | $17.50 | $17.50 | $17.50 | $17.50 | $13.86 | 319 |
| 2016-11-25 | $17.99 | $17.99 | $17.99 | $17.99 | $14.25 | 0 |
| 2016-11-23 | $17.99 | $17.99 | $17.99 | $17.99 | $14.25 | 16 |
| 2016-11-22 | $17.99 | $17.99 | $17.99 | $17.99 | $14.25 | 300 |
| 2016-11-21 | $17.52 | $17.52 | $17.50 | $17.50 | $13.86 | 1,350 |
| 2016-11-18 | $17.50 | $17.50 | $17.50 | $17.50 | $13.86 | 0 |
| 2016-11-17 | $17.50 | $17.50 | $17.50 | $17.50 | $13.86 | 0 |
| 2016-11-16 | $17.50 | $17.50 | $17.50 | $17.50 | $13.86 | 0 |
| 2016-11-15 | $17.50 | $17.50 | $17.50 | $17.50 | $13.86 | 0 |
| 2016-11-14 | $17.50 | $17.50 | $17.50 | $17.50 | $13.86 | 100 |
| 2016-11-11 | $17.75 | $17.80 | $17.75 | $17.80 | $14.10 | 1,627 |
| 2016-11-10 | $17.80 | $17.80 | $17.40 | $17.50 | $13.86 | 3,597 |
| 2016-11-09 | $18.25 | $18.25 | $18.25 | $18.25 | $14.45 | 200 |
| 2016-11-08 | $18.25 | $18.25 | $17.81 | $17.81 | $14.11 | 1,400 |
| 2016-11-07 | $18.00 | $18.00 | $18.00 | $18.00 | $14.26 | 102 |
| 2016-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $14.26 | 0 |
| 2016-11-03 | $18.00 | $18.00 | $18.00 | $18.00 | $14.26 | 0 |
| 2016-11-02 | $18.00 | $18.00 | $18.00 | $18.00 | $14.26 | 50 |
| 2016-11-01 | $18.00 | $18.00 | $18.00 | $18.00 | $14.26 | 0 |
| 2016-10-31 | $18.00 | $18.00 | $18.00 | $18.00 | $14.26 | 400 |
| 2016-10-28 | $18.00 | $18.00 | $18.00 | $18.00 | $14.26 | 183 |
| 2016-10-27 | $17.65 | $17.65 | $17.65 | $17.65 | $13.98 | 100 |
| 2016-10-26 | $18.95 | $18.95 | $18.95 | $18.95 | $15.01 | 3,221 |
| 2016-10-25 | $18.45 | $18.45 | $18.45 | $18.45 | $14.61 | 0 |
| 2016-10-24 | $18.45 | $18.45 | $18.45 | $18.45 | $14.61 | 0 |
| 2016-10-21 | $18.45 | $18.45 | $18.45 | $18.45 | $14.61 | 0 |
| 2016-10-20 | $18.45 | $18.45 | $18.45 | $18.45 | $14.61 | 0 |
| 2016-10-19 | $18.25 | $18.45 | $18.25 | $18.45 | $14.61 | 1,000 |
| 2016-10-18 | $17.40 | $18.20 | $17.35 | $18.20 | $14.42 | 474 |
| 2016-10-17 | $19.50 | $19.50 | $17.35 | $17.35 | $13.74 | 4,900 |
| 2016-10-14 | $19.10 | $19.10 | $19.10 | $19.10 | $15.13 | 200 |
| 2016-10-13 | $18.25 | $18.25 | $18.25 | $18.25 | $14.45 | 135 |
| 2016-10-12 | $19.12 | $19.12 | $18.85 | $18.85 | $14.93 | 600 |
| 2016-10-11 | $19.10 | $19.10 | $19.10 | $19.10 | $15.13 | 0 |
| 2016-10-10 | $19.10 | $19.10 | $19.10 | $19.10 | $15.13 | 0 |
| 2016-10-07 | $19.10 | $19.10 | $19.10 | $19.10 | $15.13 | 0 |
| 2016-10-06 | $19.10 | $19.10 | $19.10 | $19.10 | $15.13 | 0 |
| 2016-10-05 | $19.10 | $19.10 | $19.10 | $19.10 | $15.13 | 0 |
| 2016-10-04 | $19.10 | $19.10 | $19.10 | $19.10 | $15.13 | 0 |
| 2016-10-03 | $19.10 | $19.10 | $19.10 | $19.10 | $15.13 | 50 |
| 2016-09-30 | $19.10 | $19.10 | $19.10 | $19.10 | $15.13 | 0 |
| 2016-09-29 | $19.10 | $19.10 | $19.10 | $19.10 | $15.13 | 0 |
| 2016-09-28 | $19.10 | $19.10 | $19.10 | $19.10 | $15.13 | 0 |
| 2016-09-27 | $19.10 | $19.10 | $19.10 | $19.10 | $15.04 | 0 |
| 2016-09-26 | $19.10 | $19.10 | $19.10 | $19.10 | $15.04 | 0 |
| 2016-09-23 | $19.10 | $19.10 | $19.10 | $19.10 | $15.04 | 12 |
| 2016-09-22 | $19.10 | $19.10 | $19.10 | $19.10 | $15.04 | 50 |
| 2016-09-21 | $19.10 | $19.10 | $19.10 | $19.10 | $15.04 | 0 |
| 2016-09-20 | $19.60 | $19.60 | $19.10 | $19.10 | $15.04 | 1,000 |
| 2016-09-19 | $20.00 | $20.00 | $20.00 | $20.00 | $15.75 | 351 |
| 2016-09-16 | $20.35 | $20.35 | $20.35 | $20.35 | $16.02 | 314 |
| 2016-09-15 | $20.35 | $20.35 | $20.00 | $20.00 | $15.75 | 495 |
| 2016-09-14 | $20.74 | $20.74 | $20.74 | $20.74 | $16.33 | 0 |
| 2016-09-13 | $20.74 | $20.74 | $20.74 | $20.74 | $16.33 | 247 |
| 2016-09-12 | $20.35 | $20.75 | $20.35 | $20.74 | $16.33 | 4,962 |
| 2016-09-09 | $20.30 | $20.30 | $20.30 | $20.30 | $15.98 | 0 |
| 2016-09-08 | $20.30 | $20.30 | $20.30 | $20.30 | $15.98 | 247 |
| 2016-09-07 | $20.90 | $20.90 | $20.90 | $20.90 | $16.45 | 0 |
| 2016-09-06 | $20.90 | $20.90 | $20.90 | $20.90 | $16.45 | 0 |
| 2016-09-02 | $20.90 | $20.90 | $20.90 | $20.90 | $16.45 | 50 |
| 2016-09-01 | $20.90 | $20.90 | $20.90 | $20.90 | $16.45 | 5,845 |
| 2016-08-31 | $20.90 | $20.90 | $20.90 | $20.90 | $16.45 | 0 |
| 2016-08-30 | $20.90 | $20.90 | $20.90 | $20.90 | $16.45 | 373 |
| 2016-08-29 | $20.90 | $20.90 | $20.90 | $20.90 | $16.45 | 1,000 |
| 2016-08-26 | $20.90 | $20.90 | $20.90 | $20.90 | $16.45 | 0 |
| 2016-08-25 | $21.00 | $21.00 | $20.90 | $20.90 | $16.45 | 300 |
| 2016-08-24 | $20.90 | $20.90 | $20.90 | $20.90 | $16.45 | 2,000 |
| 2016-08-23 | $21.00 | $21.00 | $21.00 | $21.00 | $16.53 | 0 |
| 2016-08-22 | $21.50 | $21.50 | $21.00 | $21.00 | $16.53 | 3,815 |
| 2016-08-19 | $21.00 | $21.50 | $21.00 | $21.50 | $16.93 | 2,484 |
| 2016-08-18 | $21.00 | $21.00 | $21.00 | $21.00 | $16.53 | 106 |
| 2016-08-17 | $21.00 | $21.00 | $21.00 | $21.00 | $16.53 | 202 |
| 2016-08-16 | $21.49 | $21.49 | $21.49 | $21.49 | $16.92 | 0 |
| 2016-08-15 | $21.30 | $21.49 | $21.30 | $21.49 | $16.92 | 3,000 |
| 2016-08-12 | $21.30 | $21.30 | $21.30 | $21.30 | $16.77 | 6,108 |
| 2016-08-11 | $20.60 | $21.30 | $20.60 | $21.30 | $16.77 | 2,503 |
| 2016-08-10 | $20.55 | $20.55 | $20.55 | $20.55 | $16.18 | 200 |
| 2016-08-09 | $20.60 | $20.60 | $20.60 | $20.60 | $16.22 | 400 |
| 2016-08-08 | $21.44 | $21.44 | $21.44 | $21.44 | $16.88 | 350 |
| 2016-08-05 | $21.40 | $21.40 | $21.40 | $21.40 | $16.85 | 393 |
| 2016-08-04 | $21.99 | $21.99 | $20.50 | $20.60 | $16.22 | 822 |
| 2016-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $17.32 | 0 |
| 2016-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $17.32 | 25 |
| 2016-08-01 | $22.00 | $22.00 | $22.00 | $22.00 | $17.32 | 300 |
| 2016-07-29 | $21.48 | $22.00 | $21.48 | $22.00 | $17.32 | 2,220 |
| 2016-07-28 | $20.51 | $20.51 | $20.50 | $20.50 | $16.14 | 2,300 |
| 2016-07-27 | $20.50 | $22.00 | $20.50 | $22.00 | $17.32 | 1,500 |
| 2016-07-26 | $20.50 | $20.50 | $20.50 | $20.50 | $16.14 | 200 |
| 2016-07-25 | $25.00 | $25.00 | $25.00 | $25.00 | $19.68 | 0 |
| 2016-07-22 | $25.00 | $25.00 | $25.00 | $25.00 | $19.68 | 22 |
| 2016-07-21 | $25.00 | $25.00 | $25.00 | $25.00 | $19.68 | 200 |
| 2016-07-20 | $19.72 | $19.72 | $19.72 | $19.72 | $15.53 | 0 |
| 2016-07-19 | $19.72 | $19.72 | $19.72 | $19.72 | $15.53 | 2 |
| 2016-07-18 | $19.72 | $19.72 | $19.72 | $19.72 | $15.53 | 100 |
| 2016-07-15 | $83.00 | $83.00 | $83.00 | $83.00 | $16.34 | 0 |
| 2016-07-14 | $83.00 | $83.00 | $83.00 | $83.00 | $16.34 | 0 |
| 2016-07-13 | $83.00 | $83.00 | $83.00 | $83.00 | $16.34 | 0 |
| 2016-07-12 | $83.00 | $83.00 | $83.00 | $83.00 | $16.34 | 4 |
| 2016-07-11 | $83.00 | $83.00 | $83.00 | $83.00 | $16.34 | 12 |
| 2016-07-08 | $83.00 | $83.00 | $83.00 | $83.00 | $16.34 | 0 |
| 2016-07-07 | $83.00 | $83.00 | $83.00 | $83.00 | $16.34 | 1,224 |
| 2016-07-06 | $85.00 | $85.00 | $85.00 | $85.00 | $16.73 | 0 |
| 2016-07-05 | $85.00 | $85.00 | $85.00 | $85.00 | $16.73 | 0 |
| 2016-07-01 | $85.00 | $85.00 | $85.00 | $85.00 | $16.73 | 0 |
| 2016-06-30 | $85.00 | $85.00 | $85.00 | $85.00 | $16.73 | 0 |
| 2016-06-29 | $85.00 | $85.00 | $85.00 | $85.00 | $16.73 | 0 |
| 2016-06-28 | $85.00 | $85.00 | $85.00 | $85.00 | $16.73 | 432 |
| 2016-06-27 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-06-24 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 112 |
| 2016-06-23 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-06-22 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-06-21 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-06-20 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 4 |
| 2016-06-17 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-06-16 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-06-15 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 16 |
| 2016-06-14 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-06-13 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 272 |
| 2016-06-10 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-06-09 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-06-08 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-06-07 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-06-06 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-06-03 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 104 |
| 2016-06-02 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-06-01 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-05-31 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-05-27 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-05-26 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-05-25 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 24 |
| 2016-05-24 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-05-23 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 100 |
| 2016-05-20 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-05-19 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-05-18 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-05-17 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-05-16 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 0 |
| 2016-05-13 | $90.00 | $90.00 | $90.00 | $90.00 | $17.62 | 400 |
| 2016-05-12 | $77.25 | $77.25 | $77.25 | $77.25 | $15.12 | 240 |
| 2016-05-11 | $77.25 | $77.25 | $77.25 | $77.25 | $15.12 | 60 |
| 2016-05-10 | $77.25 | $77.25 | $77.25 | $77.25 | $15.12 | 0 |
| 2016-05-09 | $77.25 | $77.25 | $77.25 | $77.25 | $15.12 | 1,896 |
| 2016-05-06 | $77.00 | $77.00 | $77.00 | $77.00 | $15.07 | 1,204 |
| 2016-05-05 | $74.70 | $74.70 | $74.70 | $74.70 | $14.62 | 0 |
| 2016-05-04 | $74.70 | $74.70 | $74.70 | $74.70 | $14.62 | 180 |
| 2016-05-03 | $74.70 | $74.70 | $74.70 | $74.70 | $14.62 | 76 |
| 2016-05-02 | $74.70 | $74.70 | $74.70 | $74.70 | $14.62 | 20 |
| 2016-04-29 | $74.70 | $74.70 | $74.70 | $74.70 | $14.62 | 0 |
| 2016-04-28 | $74.70 | $74.70 | $74.70 | $74.70 | $14.62 | 8 |
| 2016-04-27 | $74.70 | $74.70 | $74.70 | $74.70 | $14.62 | 0 |
| 2016-04-26 | $74.70 | $74.70 | $74.70 | $74.70 | $14.62 | 0 |
| 2016-04-25 | $74.70 | $74.70 | $74.70 | $74.70 | $14.62 | 0 |
| 2016-04-22 | $74.70 | $74.70 | $74.70 | $74.70 | $14.62 | 0 |
| 2016-04-21 | $74.70 | $74.70 | $74.70 | $74.70 | $14.62 | 292 |
| 2016-04-20 | $74.70 | $74.70 | $74.70 | $74.70 | $14.62 | 400 |
| 2016-04-19 | $75.00 | $75.00 | $75.00 | $75.00 | $14.68 | 4 |
| 2016-04-18 | $75.00 | $75.00 | $75.00 | $75.00 | $14.68 | 0 |
| 2016-04-15 | $75.00 | $75.00 | $75.00 | $75.00 | $14.68 | 0 |
| 2016-04-14 | $75.00 | $75.00 | $75.00 | $75.00 | $14.68 | 0 |
| 2016-04-13 | $75.00 | $75.00 | $75.00 | $75.00 | $14.68 | 0 |
| 2016-04-12 | $75.00 | $75.00 | $75.00 | $75.00 | $14.68 | 0 |
| 2016-04-11 | $75.00 | $75.00 | $75.00 | $75.00 | $14.68 | 0 |
| 2016-04-08 | $75.00 | $75.00 | $75.00 | $75.00 | $14.68 | 0 |
| 2016-04-07 | $75.00 | $75.00 | $75.00 | $75.00 | $14.68 | 0 |
| 2016-04-06 | $75.00 | $75.00 | $75.00 | $75.00 | $14.68 | 0 |
| 2016-04-05 | $75.00 | $75.00 | $75.00 | $75.00 | $14.68 | 0 |
| 2016-04-04 | $75.00 | $75.00 | $75.00 | $75.00 | $14.68 | 0 |
| 2016-04-01 | $75.00 | $75.00 | $75.00 | $75.00 | $14.68 | 400 |
| 2016-03-31 | $76.00 | $76.00 | $76.00 | $76.00 | $14.88 | 0 |
| 2016-03-30 | $76.00 | $76.00 | $76.00 | $76.00 | $14.88 | 0 |
| 2016-03-29 | $76.00 | $76.00 | $76.00 | $76.00 | $14.88 | 4 |
| 2016-03-28 | $76.00 | $76.00 | $76.00 | $76.00 | $14.79 | 340 |
| 2016-03-24 | $76.00 | $76.00 | $76.00 | $76.00 | $14.79 | 32 |
| 2016-03-23 | $76.00 | $76.00 | $76.00 | $76.00 | $14.79 | 0 |
| 2016-03-22 | $76.00 | $76.00 | $76.00 | $76.00 | $14.79 | 0 |
| 2016-03-21 | $76.00 | $76.00 | $76.00 | $76.00 | $14.79 | 8 |
| 2016-03-18 | $76.00 | $76.00 | $76.00 | $76.00 | $14.79 | 0 |
| 2016-03-17 | $76.00 | $76.00 | $76.00 | $76.00 | $14.79 | 488 |
| 2016-03-16 | $73.00 | $73.00 | $73.00 | $73.00 | $14.21 | 40 |
| 2016-03-15 | $73.00 | $73.00 | $73.00 | $73.00 | $14.21 | 0 |
| 2016-03-14 | $73.00 | $73.00 | $73.00 | $73.00 | $14.21 | 0 |
| 2016-03-11 | $73.00 | $73.00 | $73.00 | $73.00 | $14.21 | 0 |
| 2016-03-10 | $73.00 | $73.00 | $73.00 | $73.00 | $14.21 | 816 |
| 2016-03-09 | $71.00 | $71.00 | $71.00 | $71.00 | $13.82 | 300 |
| 2016-03-08 | $71.00 | $71.00 | $71.00 | $71.00 | $13.82 | 0 |
| 2016-03-07 | $71.00 | $71.00 | $71.00 | $71.00 | $13.82 | 0 |
| 2016-03-04 | $71.00 | $71.00 | $71.00 | $71.00 | $13.82 | 0 |
| 2016-03-03 | $71.00 | $71.00 | $71.00 | $71.00 | $13.82 | 76 |
| 2016-03-02 | $71.00 | $71.00 | $71.00 | $71.00 | $13.82 | 0 |
| 2016-03-01 | $71.00 | $71.00 | $71.00 | $71.00 | $13.82 | 812 |
| 2016-02-29 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 0 |
| 2016-02-26 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 0 |
| 2016-02-25 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 16 |
| 2016-02-24 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 0 |
| 2016-02-23 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 0 |
| 2016-02-22 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 4 |
| 2016-02-19 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 272 |
| 2016-02-18 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 80 |
| 2016-02-17 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 0 |
| 2016-02-16 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 0 |
| 2016-02-12 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 0 |
| 2016-02-11 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 28 |
| 2016-02-10 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 0 |
| 2016-02-09 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 0 |
| 2016-02-08 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 0 |
| 2016-02-05 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 12 |
| 2016-02-04 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 0 |
| 2016-02-03 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 0 |
| 2016-02-02 | $71.25 | $71.25 | $71.25 | $71.25 | $13.86 | 17,200 |
| 2016-02-01 | $69.75 | $69.75 | $69.75 | $69.75 | $13.57 | 16,040 |
| 2016-01-29 | $69.75 | $69.75 | $69.75 | $69.75 | $13.57 | 36 |
| 2016-01-28 | $69.75 | $69.75 | $69.75 | $69.75 | $13.57 | 0 |
| 2016-01-27 | $69.75 | $69.75 | $69.75 | $69.75 | $13.57 | 0 |
| 2016-01-26 | $69.75 | $69.75 | $69.75 | $69.75 | $13.57 | 0 |
| 2016-01-25 | $69.75 | $69.75 | $69.75 | $69.75 | $13.57 | 0 |
| 2016-01-22 | $69.75 | $69.75 | $69.75 | $69.75 | $13.57 | 4 |
| 2016-01-21 | $69.75 | $69.75 | $69.75 | $69.75 | $13.57 | 0 |
| 2016-01-20 | $69.75 | $69.75 | $69.75 | $69.75 | $13.57 | 0 |
| 2016-01-19 | $69.75 | $69.75 | $69.75 | $69.75 | $13.57 | 7,440 |
| 2016-01-15 | $69.50 | $72.00 | $69.50 | $72.00 | $14.01 | 9,748 |
| 2016-01-14 | $70.00 | $70.00 | $70.00 | $70.00 | $13.62 | 0 |
| 2016-01-13 | $70.00 | $70.00 | $70.00 | $70.00 | $13.62 | 0 |
| 2016-01-12 | $70.00 | $70.00 | $70.00 | $70.00 | $13.62 | 0 |
| 2016-01-11 | $70.00 | $70.00 | $70.00 | $70.00 | $13.62 | 2,000 |
Susquehanna Community Financial Inc (SQCF) News Headlines
Recent Susquehanna Community Financial Inc (SQCF) News
Similar Companies to Susquehanna Community Financial Inc (SQCF) 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 | -- | -- | -- |