Sturgis Bancorp Inc (STBI) Exchange: OTCQX
Data as of April 25, 2024
$16.25 ($0.00) 0.00%
Sturgis Bancorp Inc - Daily Information
Click for more stock information on Sturgis Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $16.25 |
| Previous Close | $16.25 |
| High | $16.25 |
| Low | $16.25 |
| Adjusted Open | $16.25 |
| Previous Adjusted Close | $16.25 |
| Adjusted High | $16.25 |
| Adjusted Low | $16.25 |
About Sturgis Bancorp Inc (STBI)
Sturgis Bancorp, Inc. serves as a financial holding company for Sturgis Bank & Trust Company (the Bank), a state-chartered bank whose principal business is to accept savings deposit from the general public and make single family mortgage loans and to a lesser extent, consumer and commercial loans. The Bank's market area covers all of St. Joseph County and parts of Cass, Branch, Calhoun, Van Buren, Allegan, Hillsdale and Kalamazoo Counties. Loans and loans held for sale for the years ended December 31, 2003, 2002 and 2001 amounted to $216,849,239, $219,480,856 and $223,528,846, respectively. Cash and investment securities for the years 2003, 2002 and 2001 totaled $29,079,322, $39,767,645 and $28,801,672, respectively. Total deposits for the years 2003, 2002 and 2001 amounted to $199,920,213, $202,563,796 and $179,129,827, respectively.
Invest in Sturgis Bancorp Inc (STBI)
Historical Stock Data for Sturgis Bancorp Inc (STBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,000 |
| 2024-04-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-04-23 | $16.25 | $16.50 | $15.90 | $16.25 | $16.25 | 1,000 |
| 2024-04-22 | $16.75 | $16.75 | $16.50 | $16.50 | $16.50 | 700 |
| 2024-04-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 200 |
| 2024-04-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,550 |
| 2024-04-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-04-16 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-04-15 | $16.70 | $16.70 | $16.60 | $16.60 | $16.60 | 500 |
| 2024-04-12 | $16.70 | $16.75 | $16.70 | $16.75 | $16.75 | 1,085 |
| 2024-04-11 | $16.70 | $16.75 | $16.70 | $16.75 | $16.75 | 674 |
| 2024-04-10 | $16.75 | $16.75 | $16.70 | $16.70 | $16.70 | 550 |
| 2024-04-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2024-04-08 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 300 |
| 2024-04-05 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2024-04-04 | $16.50 | $16.50 | $16.05 | $16.05 | $16.05 | 300 |
| 2024-04-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-04-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-04-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-03-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 378 |
| 2024-03-27 | $16.74 | $16.75 | $16.74 | $16.75 | $16.75 | 1,177 |
| 2024-03-26 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1 |
| 2024-03-25 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 2 |
| 2024-03-22 | $16.60 | $16.70 | $16.50 | $16.70 | $16.70 | 519 |
| 2024-03-21 | $16.50 | $16.60 | $16.50 | $16.60 | $16.60 | 1,025 |
| 2024-03-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-03-19 | $16.50 | $16.50 | $16.05 | $16.25 | $16.25 | 1,150 |
| 2024-03-18 | $16.50 | $16.50 | $16.05 | $16.05 | $16.05 | 451 |
| 2024-03-15 | $16.01 | $16.50 | $16.00 | $16.50 | $16.50 | 1,295 |
| 2024-03-14 | $16.24 | $16.48 | $16.20 | $16.20 | $16.20 | 2,817 |
| 2024-03-13 | $16.25 | $16.25 | $15.85 | $15.85 | $15.85 | 4,166 |
| 2024-03-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2,140 |
| 2024-03-11 | $16.95 | $16.96 | $16.50 | $16.50 | $16.50 | 2,140 |
| 2024-03-08 | $16.90 | $16.99 | $16.90 | $16.99 | $16.99 | 7,302 |
| 2024-03-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 100 |
| 2024-03-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-03-05 | $17.10 | $17.10 | $17.00 | $17.00 | $17.00 | 1,150 |
| 2024-03-04 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 50 |
| 2024-03-01 | $17.89 | $17.89 | $17.45 | $17.45 | $17.45 | 1,522 |
| 2024-02-29 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 150 |
| 2024-02-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 320 |
| 2024-02-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 5 |
| 2024-02-26 | $17.00 | $17.90 | $17.00 | $17.90 | $17.90 | 1,450 |
| 2024-02-23 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2024-02-22 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 150 |
| 2024-02-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-15 | $17.49 | $17.80 | $17.00 | $17.00 | $17.00 | 1,358 |
| 2024-02-14 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 100 |
| 2024-02-13 | $17.10 | $17.10 | $17.10 | $17.10 | $16.93 | 220 |
| 2024-02-12 | $17.60 | $18.00 | $17.50 | $17.50 | $17.33 | 590 |
| 2024-02-09 | $17.35 | $17.35 | $17.34 | $17.34 | $17.17 | 225 |
| 2024-02-08 | $17.34 | $17.34 | $17.34 | $17.34 | $17.17 | 28 |
| 2024-02-07 | $17.34 | $17.34 | $17.34 | $17.34 | $17.17 | 0 |
| 2024-02-06 | $17.99 | $17.99 | $17.34 | $17.34 | $17.17 | 2,513 |
| 2024-02-05 | $17.75 | $17.75 | $17.70 | $17.75 | $17.58 | 427 |
| 2024-02-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.07 | 0 |
| 2024-02-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.07 | 0 |
| 2024-01-31 | $17.70 | $18.30 | $17.70 | $18.25 | $18.07 | 6,522 |
| 2024-01-30 | $17.89 | $17.89 | $17.89 | $17.89 | $17.72 | 0 |
| 2024-01-29 | $17.90 | $17.90 | $17.89 | $17.89 | $17.72 | 917 |
| 2024-01-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.58 | 0 |
| 2024-01-25 | $17.75 | $17.75 | $17.75 | $17.75 | $17.58 | 0 |
| 2024-01-24 | $17.75 | $17.75 | $17.75 | $17.75 | $17.58 | 1,105 |
| 2024-01-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.58 | 200 |
| 2024-01-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.58 | 250 |
| 2024-01-19 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 13 |
| 2024-01-18 | $17.80 | $17.80 | $17.70 | $17.70 | $17.70 | 1,006 |
| 2024-01-17 | $17.90 | $17.90 | $17.68 | $17.80 | $17.80 | 2,470 |
| 2024-01-16 | $17.91 | $18.00 | $17.91 | $17.91 | $17.91 | 577 |
| 2024-01-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 189 |
| 2024-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2024-01-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 324 |
| 2024-01-09 | $18.00 | $18.00 | $17.98 | $18.00 | $18.00 | 601 |
| 2024-01-08 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 497 |
| 2024-01-05 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 650 |
| 2024-01-04 | $18.00 | $18.00 | $17.95 | $18.00 | $18.00 | 2,835 |
| 2024-01-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2024-01-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 465 |
| 2023-12-29 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 4 |
| 2023-12-28 | $18.00 | $18.10 | $17.98 | $18.09 | $18.09 | 10,980 |
| 2023-12-27 | $18.00 | $18.00 | $17.95 | $18.00 | $18.00 | 85 |
| 2023-12-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-12-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 85 |
| 2023-12-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-12-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 61 |
| 2023-12-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2023-12-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 417 |
| 2023-12-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 198 |
| 2023-12-14 | $18.00 | $18.00 | $17.99 | $17.99 | $17.99 | 1,455 |
| 2023-12-13 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 23 |
| 2023-12-12 | $17.97 | $17.97 | $17.88 | $17.88 | $17.88 | 500 |
| 2023-12-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 50 |
| 2023-12-08 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-12-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-12-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-12-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-12-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 221 |
| 2023-12-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 5 |
| 2023-11-30 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 10 |
| 2023-11-29 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-11-28 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-11-27 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 1 |
| 2023-11-24 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-11-22 | $17.75 | $18.00 | $17.65 | $17.65 | $17.65 | 3,200 |
| 2023-11-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-11-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
| 2023-11-17 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-11-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-11-15 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-11-14 | $18.00 | $18.00 | $17.70 | $17.70 | $17.70 | 1,400 |
| 2023-11-13 | $17.65 | $17.65 | $17.65 | $17.65 | $17.48 | 0 |
| 2023-11-10 | $17.70 | $17.70 | $17.65 | $17.65 | $17.48 | 200 |
| 2023-11-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.58 | 5 |
| 2023-11-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.58 | 21 |
| 2023-11-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.58 | 0 |
| 2023-11-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.58 | 0 |
| 2023-11-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 20 |
| 2023-11-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2023-11-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 20 |
| 2023-10-31 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2023-10-30 | $18.00 | $18.20 | $17.75 | $17.75 | $17.75 | 1,300 |
| 2023-10-27 | $18.01 | $18.01 | $17.80 | $17.80 | $17.80 | 3,612 |
| 2023-10-26 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 500 |
| 2023-10-25 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 20 |
| 2023-10-24 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1,100 |
| 2023-10-23 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 500 |
| 2023-10-20 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-10-19 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 100 |
| 2023-10-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 10 |
| 2023-10-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-13 | $18.10 | $18.25 | $18.10 | $18.25 | $18.25 | 650 |
| 2023-10-12 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 3,237 |
| 2023-10-11 | $18.25 | $18.25 | $18.18 | $18.18 | $18.18 | 300 |
| 2023-10-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 820 |
| 2023-10-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-05 | $18.50 | $18.50 | $18.01 | $18.25 | $18.25 | 4,186 |
| 2023-10-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-10-03 | $18.66 | $18.66 | $18.50 | $18.50 | $18.50 | 655 |
| 2023-10-02 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2023-09-29 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 793 |
| 2023-09-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-09-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 200 |
| 2023-09-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2,000 |
| 2023-09-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-09-22 | $18.76 | $18.76 | $18.75 | $18.75 | $18.75 | 650 |
| 2023-09-21 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 250 |
| 2023-09-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-09-19 | $19.25 | $19.25 | $18.75 | $18.75 | $18.75 | 2,661 |
| 2023-09-18 | $19.00 | $19.25 | $19.00 | $19.25 | $19.25 | 5,587 |
| 2023-09-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 182 |
| 2023-09-14 | $19.05 | $19.05 | $18.99 | $18.99 | $18.99 | 1,343 |
| 2023-09-13 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 8 |
| 2023-09-12 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 105 |
| 2023-09-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 481 |
| 2023-09-08 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 250 |
| 2023-09-07 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2023-09-06 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2023-09-05 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2023-09-01 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 250 |
| 2023-08-31 | $19.10 | $19.10 | $19.05 | $19.05 | $19.05 | 2,440 |
| 2023-08-30 | $19.20 | $19.35 | $19.10 | $19.11 | $19.11 | 1,096 |
| 2023-08-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,420 |
| 2023-08-28 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 26 |
| 2023-08-25 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-08-24 | $19.35 | $19.45 | $19.30 | $19.30 | $19.30 | 2,812 |
| 2023-08-23 | $19.36 | $19.50 | $19.35 | $19.35 | $19.35 | 1,746 |
| 2023-08-22 | $19.49 | $19.49 | $19.35 | $19.35 | $19.35 | 1,493 |
| 2023-08-21 | $19.34 | $19.40 | $19.34 | $19.40 | $19.40 | 1,493 |
| 2023-08-18 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| 2023-08-17 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| 2023-08-16 | $19.36 | $19.36 | $19.33 | $19.33 | $19.33 | 1,101 |
| 2023-08-15 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 200 |
| 2023-08-14 | $19.55 | $19.55 | $19.50 | $19.50 | $19.50 | 500 |
| 2023-08-11 | $19.55 | $19.55 | $19.55 | $19.55 | $19.38 | 0 |
| 2023-08-10 | $19.55 | $19.55 | $19.55 | $19.55 | $19.38 | 0 |
| 2023-08-09 | $19.55 | $19.55 | $19.55 | $19.55 | $19.38 | 0 |
| 2023-08-08 | $19.75 | $19.75 | $19.55 | $19.55 | $19.38 | 3,489 |
| 2023-08-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.63 | 0 |
| 2023-08-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.63 | 0 |
| 2023-08-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.63 | 0 |
| 2023-08-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.63 | 0 |
| 2023-08-01 | $19.75 | $19.81 | $19.75 | $19.80 | $19.63 | 2,265 |
| 2023-07-31 | $20.00 | $20.00 | $20.00 | $20.00 | $19.83 | 0 |
| 2023-07-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 256 |
| 2023-07-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-07-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 25 |
| 2023-07-25 | $20.00 | $20.00 | $19.99 | $19.99 | $19.99 | 796 |
| 2023-07-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,000 |
| 2023-07-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 95 |
| 2023-07-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 300 |
| 2023-07-14 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-07-13 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-07-12 | $20.00 | $20.00 | $19.68 | $19.68 | $19.68 | 1,523 |
| 2023-07-11 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-07-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-07-07 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-07-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-07-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-07-03 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-06-30 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-06-29 | $20.01 | $20.01 | $19.95 | $19.95 | $19.95 | 1,384 |
| 2023-06-28 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2023-06-27 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2023-06-26 | $19.99 | $20.99 | $19.99 | $20.99 | $20.99 | 904 |
| 2023-06-23 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-06-22 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-06-21 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 10 |
| 2023-06-20 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 1 |
| 2023-06-16 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-06-15 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 172 |
| 2023-06-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 394 |
| 2023-06-13 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 8 |
| 2023-06-12 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2023-06-09 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2023-06-08 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2023-06-07 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2023-06-06 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 200 |
| 2023-06-05 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 400 |
| 2023-06-02 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 2 |
| 2023-06-01 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-05-31 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-05-30 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 21 |
| 2023-05-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-05-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 61 |
| 2023-05-24 | $20.00 | $20.00 | $19.55 | $19.55 | $19.55 | 882 |
| 2023-05-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 4,495 |
| 2023-05-22 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2023-05-19 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2023-05-18 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2023-05-17 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 60 |
| 2023-05-16 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 1 |
| 2023-05-15 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 600 |
| 2023-05-12 | $20.05 | $20.05 | $19.85 | $19.85 | $19.85 | 760 |
| 2023-05-11 | $20.10 | $20.10 | $20.10 | $20.10 | $19.93 | 175 |
| 2023-05-10 | $20.25 | $20.25 | $20.25 | $20.25 | $20.08 | 511 |
| 2023-05-09 | $20.49 | $20.49 | $20.49 | $20.49 | $20.32 | 0 |
| 2023-05-08 | $20.49 | $20.49 | $20.49 | $20.49 | $20.32 | 0 |
| 2023-05-05 | $20.52 | $20.52 | $20.49 | $20.49 | $20.49 | 564 |
| 2023-05-04 | $20.58 | $20.59 | $20.52 | $20.52 | $20.52 | 900 |
| 2023-05-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-05-02 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-05-01 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 300 |
| 2023-04-28 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 500 |
| 2023-04-27 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 100 |
| 2023-04-26 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 500 |
| 2023-04-25 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 100 |
| 2023-04-24 | $21.01 | $21.01 | $21.00 | $21.00 | $21.00 | 227 |
| 2023-04-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-04-20 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-04-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 200 |
| 2023-04-18 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-04-17 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-04-14 | $21.00 | $21.75 | $21.00 | $21.70 | $21.70 | 1,100 |
| 2023-04-13 | $20.47 | $20.59 | $20.10 | $20.22 | $20.22 | 4,094 |
| 2023-04-12 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-04-11 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-04-10 | $20.50 | $20.70 | $20.50 | $20.70 | $20.70 | 614 |
| 2023-04-06 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 59 |
| 2023-04-05 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2023-04-04 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 500 |
| 2023-04-03 | $20.25 | $20.25 | $20.10 | $20.10 | $20.10 | 3,267 |
| 2023-03-31 | $20.57 | $20.57 | $20.30 | $20.30 | $20.30 | 7,300 |
| 2023-03-30 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-03-29 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-03-28 | $21.50 | $21.63 | $20.55 | $20.55 | $20.55 | 4,620 |
| 2023-03-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-03-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-03-23 | $21.56 | $21.56 | $21.50 | $21.50 | $21.50 | 3,683 |
| 2023-03-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-03-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-03-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 47 |
| 2023-03-17 | $21.05 | $21.05 | $20.50 | $20.50 | $20.50 | 602 |
| 2023-03-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-03-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 125 |
| 2023-03-14 | $21.93 | $22.00 | $21.75 | $22.00 | $22.00 | 530 |
| 2023-03-13 | $22.00 | $22.00 | $21.99 | $22.00 | $22.00 | 369 |
| 2023-03-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2023-03-09 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 1,038 |
| 2023-03-08 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 5 |
| 2023-03-07 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-03-06 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-03-03 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 90 |
| 2023-03-02 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 1 |
| 2023-03-01 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-02-28 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 100 |
| 2023-02-27 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 110 |
| 2023-02-24 | $22.20 | $22.29 | $22.00 | $22.00 | $22.00 | 461 |
| 2023-02-23 | $22.23 | $22.33 | $22.23 | $22.33 | $22.33 | 200 |
| 2023-02-22 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 100 |
| 2023-02-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 92 |
| 2023-02-17 | $22.45 | $22.50 | $22.45 | $22.50 | $22.50 | 507 |
| 2023-02-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-14 | $22.17 | $22.17 | $22.00 | $22.00 | $22.00 | 2,000 |
| 2023-02-13 | $22.17 | $22.17 | $22.17 | $22.17 | $22.00 | 0 |
| 2023-02-10 | $22.17 | $22.17 | $22.17 | $22.17 | $22.00 | 0 |
| 2023-02-09 | $22.17 | $22.17 | $22.17 | $22.17 | $22.00 | 500 |
| 2023-02-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 0 |
| 2023-02-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 544 |
| 2023-02-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.32 | 0 |
| 2023-02-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 6 |
| 2023-02-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 553 |
| 2023-02-01 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 1,455 |
| 2023-01-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,217 |
| 2023-01-30 | $22.50 | $22.50 | $21.26 | $22.50 | $22.50 | 673 |
| 2023-01-27 | $23.06 | $23.11 | $21.30 | $22.78 | $22.78 | 3,900 |
| 2023-01-26 | $23.19 | $23.50 | $23.00 | $23.50 | $23.50 | 3,700 |
| 2023-01-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 300 |
| 2023-01-24 | $20.45 | $23.25 | $20.43 | $23.25 | $23.25 | 4,545 |
| 2023-01-23 | $20.75 | $20.75 | $20.74 | $20.75 | $20.75 | 4,047 |
| 2023-01-20 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 100 |
| 2023-01-19 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2023-01-18 | $20.35 | $20.49 | $20.31 | $20.49 | $20.49 | 1,511 |
| 2023-01-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 7 |
| 2023-01-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 144 |
| 2023-01-12 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 74 |
| 2023-01-11 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 5,003 |
| 2023-01-10 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2023-01-09 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2023-01-06 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2023-01-05 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 100 |
| 2023-01-04 | $20.30 | $20.75 | $20.25 | $20.75 | $20.75 | 1,200 |
| 2023-01-03 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2022-12-30 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 48 |
| 2022-12-29 | $20.25 | $20.35 | $20.25 | $20.30 | $20.30 | 830 |
| 2022-12-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-12-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-12-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-12-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-12-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-12-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 103 |
| 2022-12-19 | $20.25 | $20.75 | $20.25 | $20.75 | $20.75 | 1,128 |
| 2022-12-16 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1,016 |
| 2022-12-15 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 135 |
| 2022-12-14 | $20.50 | $20.75 | $20.50 | $20.75 | $20.75 | 426 |
| 2022-12-13 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 8 |
| 2022-12-12 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2022-12-09 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2022-12-08 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2022-12-07 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2022-12-06 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 84 |
| 2022-12-05 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 358 |
| 2022-12-02 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-12-01 | $20.30 | $20.30 | $20.10 | $20.10 | $20.10 | 200 |
| 2022-11-30 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 12 |
| 2022-11-29 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 232 |
| 2022-11-28 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-25 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-23 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-22 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-21 | $20.11 | $20.11 | $20.06 | $20.06 | $20.06 | 867 |
| 2022-11-18 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 33 |
| 2022-11-17 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2022-11-16 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2022-11-15 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2022-11-14 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2022-11-11 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 43 |
| 2022-11-10 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 0 |
| 2022-11-09 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 0 |
| 2022-11-08 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 3 |
| 2022-11-07 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 90 |
| 2022-11-04 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 1,084 |
| 2022-11-03 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 5,350 |
| 2022-11-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-11-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,132 |
| 2022-10-31 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2022-10-28 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2022-10-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 400 |
| 2022-10-26 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2022-10-25 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 500 |
| 2022-10-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-10-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-10-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-10-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2022-10-18 | $20.25 | $20.25 | $19.75 | $19.75 | $19.75 | 770 |
| 2022-10-17 | $19.75 | $20.25 | $19.75 | $20.25 | $20.25 | 1,975 |
| 2022-10-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-10 | $20.16 | $20.16 | $20.00 | $20.00 | $20.00 | 11,075 |
| 2022-10-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-10-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 3 |
| 2022-10-05 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-10-04 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-10-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 92 |
| 2022-09-30 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-09-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 139 |
| 2022-09-28 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-09-27 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 139 |
| 2022-09-26 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-09-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 33 |
| 2022-09-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 33 |
| 2022-09-21 | $20.75 | $20.83 | $20.75 | $20.75 | $20.75 | 460 |
| 2022-09-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2022-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 119 |
| 2022-09-15 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 558 |
| 2022-09-14 | $21.00 | $21.24 | $21.00 | $21.24 | $21.24 | 309 |
| 2022-09-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1,211 |
| 2022-09-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 88 |
| 2022-09-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1,199 |
| 2022-09-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 534 |
| 2022-09-07 | $20.80 | $20.80 | $20.75 | $20.75 | $20.75 | 2,200 |
| 2022-09-06 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 100 |
| 2022-09-02 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-09-01 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 100 |
| 2022-08-31 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-08-30 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 45 |
| 2022-08-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-08-26 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-08-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 50 |
| 2022-08-24 | $20.76 | $20.76 | $20.75 | $20.75 | $20.75 | 383 |
| 2022-08-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 645 |
| 2022-08-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2022-08-19 | $21.00 | $21.25 | $21.00 | $21.25 | $21.25 | 946 |
| 2022-08-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 352 |
| 2022-08-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2022-08-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 600 |
| 2022-08-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 25 |
| 2022-08-11 | $20.75 | $21.00 | $20.75 | $21.00 | $20.83 | 2,545 |
| 2022-08-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.53 | 5,638 |
| 2022-08-09 | $20.65 | $20.68 | $20.65 | $20.68 | $20.51 | 611 |
| 2022-08-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.58 | 180 |
| 2022-08-05 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2022-08-04 | $20.74 | $20.75 | $20.55 | $20.55 | $20.55 | 1,298 |
| 2022-08-03 | $20.53 | $20.56 | $20.53 | $20.56 | $20.56 | 3,802 |
| 2022-08-02 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 90 |
| 2022-08-01 | $20.69 | $20.75 | $20.69 | $20.75 | $20.75 | 3,464 |
| 2022-07-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 175 |
| 2022-07-28 | $20.60 | $20.65 | $20.60 | $20.65 | $20.65 | 2,625 |
| 2022-07-27 | $20.70 | $20.70 | $20.60 | $20.60 | $20.60 | 704 |
| 2022-07-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 225 |
| 2022-07-25 | $20.65 | $20.65 | $20.60 | $20.60 | $20.60 | 2,507 |
| 2022-07-22 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2022-07-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 109 |
| 2022-07-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 125 |
| 2022-07-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 438 |
| 2022-07-18 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 249 |
| 2022-07-15 | $21.00 | $21.00 | $20.66 | $20.99 | $20.99 | 600 |
| 2022-07-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2022-07-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-07-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-07-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 242 |
| 2022-07-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-07-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-07-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-07-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 984 |
| 2022-07-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-06-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 454 |
| 2022-06-29 | $21.55 | $21.55 | $21.50 | $21.50 | $21.50 | 402 |
| 2022-06-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-06-27 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-06-24 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 12 |
| 2022-06-23 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 4 |
| 2022-06-22 | $21.80 | $21.80 | $21.55 | $21.55 | $21.55 | 511 |
| 2022-06-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-06-17 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 501 |
| 2022-06-16 | $21.51 | $21.80 | $21.51 | $21.80 | $21.80 | 394 |
| 2022-06-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 112 |
| 2022-06-14 | $21.50 | $21.80 | $21.50 | $21.80 | $21.80 | 1,383 |
| 2022-06-13 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 507 |
| 2022-06-10 | $21.51 | $21.51 | $21.50 | $21.50 | $21.50 | 200 |
| 2022-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 700 |
| 2022-06-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 460 |
| 2022-06-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 86 |
| 2022-06-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-01 | $22.05 | $22.05 | $22.00 | $22.00 | $22.00 | 600 |
| 2022-05-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-05-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-05-26 | $22.70 | $23.00 | $22.70 | $23.00 | $23.00 | 567 |
| 2022-05-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 400 |
| 2022-05-24 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 11 |
| 2022-05-23 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 12 |
| 2022-05-20 | $21.75 | $22.94 | $21.50 | $22.94 | $22.94 | 2,457 |
| 2022-05-19 | $21.53 | $21.53 | $21.50 | $21.50 | $21.50 | 1,887 |
| 2022-05-18 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2022-05-17 | $22.00 | $22.00 | $20.85 | $20.85 | $20.85 | 200 |
| 2022-05-16 | $21.80 | $22.00 | $21.00 | $22.00 | $22.00 | 15,230 |
| 2022-05-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 210 |
| 2022-05-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 190 |
| 2022-05-11 | $21.50 | $21.99 | $21.50 | $21.99 | $21.82 | 4,300 |
| 2022-05-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.33 | 80 |
| 2022-05-09 | $21.50 | $21.70 | $21.50 | $21.50 | $21.33 | 6,382 |
| 2022-05-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.33 | 500 |
| 2022-05-05 | $21.50 | $21.50 | $21.45 | $21.45 | $21.28 | 334 |
| 2022-05-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.73 | 0 |
| 2022-05-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.73 | 519 |
| 2022-05-02 | $21.40 | $21.40 | $21.40 | $21.40 | $21.23 | 0 |
| 2022-04-29 | $21.60 | $21.60 | $21.40 | $21.40 | $21.23 | 1,109 |
| 2022-04-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.73 | 140 |
| 2022-04-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.23 | 1,066 |
| 2022-04-26 | $22.08 | $22.08 | $22.08 | $22.08 | $21.90 | 1,041 |
| 2022-04-25 | $22.00 | $22.08 | $22.00 | $22.08 | $21.91 | 1,041 |
| 2022-04-22 | $22.00 | $22.08 | $22.00 | $22.00 | $21.83 | 2,610 |
| 2022-04-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.83 | 3,113 |
| 2022-04-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.83 | 956 |
| 2022-04-19 | $21.50 | $22.00 | $21.50 | $22.00 | $21.83 | 266 |
| 2022-04-18 | $21.50 | $22.00 | $21.40 | $21.40 | $21.23 | 1,366 |
| 2022-04-14 | $21.50 | $21.50 | $21.40 | $21.40 | $21.23 | 850 |
| 2022-04-13 | $21.40 | $21.40 | $21.40 | $21.40 | $21.23 | 0 |
| 2022-04-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.23 | 102 |
| 2022-04-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.84 | 0 |
| 2022-04-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.84 | 0 |
| 2022-04-07 | $21.00 | $21.20 | $20.95 | $21.00 | $20.84 | 2,105 |
| 2022-04-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.84 | 1,723 |
| 2022-04-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.84 | 0 |
| 2022-04-04 | $20.96 | $21.00 | $20.96 | $21.00 | $20.84 | 254 |
| 2022-04-01 | $20.60 | $20.60 | $20.60 | $20.60 | $20.44 | 2 |
| 2022-03-31 | $20.60 | $20.60 | $20.60 | $20.60 | $20.44 | 0 |
| 2022-03-30 | $20.60 | $20.60 | $20.60 | $20.60 | $20.44 | 16 |
| 2022-03-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.44 | 2 |
| 2022-03-28 | $20.75 | $20.75 | $20.50 | $20.60 | $20.44 | 445 |
| 2022-03-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.34 | 0 |
| 2022-03-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.34 | 10 |
| 2022-03-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.34 | 0 |
| 2022-03-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.34 | 0 |
| 2022-03-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.34 | 230 |
| 2022-03-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.34 | 230 |
| 2022-03-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.34 | 205 |
| 2022-03-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.34 | 400 |
| 2022-03-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.34 | 113 |
| 2022-03-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.34 | 295 |
| 2022-03-11 | $20.10 | $20.10 | $20.10 | $20.10 | $19.94 | 7 |
| 2022-03-10 | $20.30 | $20.30 | $20.10 | $20.10 | $19.94 | 250 |
| 2022-03-09 | $20.30 | $20.50 | $20.30 | $20.50 | $20.34 | 200 |
| 2022-03-08 | $20.25 | $20.38 | $20.25 | $20.38 | $20.22 | 850 |
| 2022-03-07 | $20.40 | $20.40 | $20.30 | $20.30 | $20.14 | 2,000 |
| 2022-03-04 | $20.25 | $20.25 | $20.25 | $20.25 | $20.09 | 1,000 |
| 2022-03-03 | $20.25 | $20.38 | $20.25 | $20.25 | $20.09 | 730 |
| 2022-03-02 | $20.10 | $20.10 | $20.10 | $20.10 | $19.94 | 20 |
| 2022-03-01 | $20.11 | $20.11 | $20.10 | $20.10 | $19.94 | 1,000 |
| 2022-02-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.84 | 0 |
| 2022-02-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.84 | 15 |
| 2022-02-24 | $20.50 | $20.50 | $20.00 | $20.00 | $19.84 | 928 |
| 2022-02-23 | $20.48 | $20.50 | $20.48 | $20.50 | $20.34 | 1,194 |
| 2022-02-22 | $20.49 | $20.49 | $20.49 | $20.49 | $20.33 | 143 |
| 2022-02-18 | $20.49 | $20.49 | $20.49 | $20.49 | $20.33 | 237 |
| 2022-02-17 | $20.24 | $20.24 | $20.24 | $20.24 | $20.08 | 0 |
| 2022-02-16 | $20.24 | $20.24 | $20.24 | $20.24 | $20.08 | 0 |
| 2022-02-15 | $20.25 | $20.25 | $19.56 | $20.24 | $20.08 | 1,300 |
| 2022-02-14 | $20.49 | $20.49 | $20.49 | $20.49 | $20.33 | 154 |
| 2022-02-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.17 | 148 |
| 2022-02-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.17 | 100 |
| 2022-02-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.68 | 600 |
| 2022-02-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 0 |
| 2022-02-07 | $19.99 | $19.99 | $19.75 | $19.75 | $19.44 | 640 |
| 2022-02-04 | $19.75 | $19.99 | $19.75 | $19.99 | $19.67 | 1,379 |
| 2022-02-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.39 | 410 |
| 2022-02-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.09 | 0 |
| 2022-02-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.09 | 0 |
| 2022-01-31 | $19.50 | $19.50 | $19.39 | $19.40 | $19.09 | 5,125 |
| 2022-01-28 | $19.69 | $19.69 | $19.50 | $19.50 | $19.19 | 700 |
| 2022-01-27 | $19.65 | $19.70 | $19.50 | $19.50 | $19.19 | 8,806 |
| 2022-01-26 | $19.55 | $19.65 | $19.50 | $19.50 | $19.19 | 753 |
| 2022-01-25 | $19.60 | $19.65 | $19.40 | $19.40 | $19.09 | 8,499 |
| 2022-01-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 0 |
| 2022-01-21 | $19.87 | $19.87 | $19.75 | $19.75 | $19.44 | 2,800 |
| 2022-01-20 | $20.03 | $20.03 | $19.75 | $19.75 | $19.44 | 5,808 |
| 2022-01-19 | $20.35 | $20.35 | $20.35 | $20.35 | $20.03 | 0 |
| 2022-01-18 | $20.35 | $20.35 | $20.19 | $20.35 | $20.03 | 437 |
| 2022-01-14 | $20.00 | $20.25 | $20.00 | $20.25 | $19.93 | 5,145 |
| 2022-01-13 | $20.24 | $20.24 | $20.01 | $20.01 | $19.69 | 520 |
| 2022-01-12 | $20.00 | $20.24 | $19.99 | $20.24 | $19.92 | 8,174 |
| 2022-01-11 | $19.95 | $19.95 | $19.50 | $19.95 | $19.63 | 2,872 |
| 2022-01-10 | $19.51 | $19.51 | $19.51 | $19.51 | $19.20 | 200 |
| 2022-01-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.70 | 15 |
| 2022-01-06 | $18.98 | $19.00 | $18.96 | $19.00 | $18.70 | 2,408 |
| 2022-01-05 | $19.10 | $19.20 | $19.00 | $19.20 | $18.89 | 623 |
| 2022-01-04 | $19.02 | $19.02 | $18.95 | $18.95 | $18.65 | 852 |
| 2022-01-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.70 | 2 |
| 2021-12-31 | $18.95 | $19.00 | $18.95 | $19.00 | $18.70 | 1,600 |
| 2021-12-30 | $18.95 | $18.95 | $18.75 | $18.75 | $18.45 | 979 |
| 2021-12-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.45 | 150 |
| 2021-12-28 | $18.87 | $18.87 | $18.75 | $18.75 | $18.45 | 900 |
| 2021-12-27 | $18.62 | $18.95 | $18.62 | $18.95 | $18.65 | 1,009 |
| 2021-12-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.21 | 25 |
| 2021-12-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.21 | 3,270 |
| 2021-12-21 | $18.75 | $18.90 | $18.46 | $18.50 | $18.21 | 14,768 |
| 2021-12-20 | $18.85 | $18.85 | $18.85 | $18.85 | $18.55 | 403 |
| 2021-12-17 | $18.85 | $18.85 | $18.85 | $18.85 | $18.55 | 116 |
| 2021-12-16 | $18.85 | $18.85 | $18.85 | $18.85 | $18.55 | 187 |
| 2021-12-15 | $18.85 | $18.85 | $18.85 | $18.85 | $18.55 | 206 |
| 2021-12-14 | $18.75 | $18.85 | $18.75 | $18.85 | $18.55 | 637 |
| 2021-12-13 | $18.81 | $18.81 | $18.52 | $18.52 | $18.23 | 2,407 |
| 2021-12-10 | $18.95 | $18.99 | $18.95 | $18.99 | $18.69 | 527 |
| 2021-12-09 | $18.90 | $18.90 | $18.80 | $18.85 | $18.55 | 1,683 |
| 2021-12-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.45 | 0 |
| 2021-12-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.45 | 52 |
| 2021-12-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.45 | 100 |
| 2021-12-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.65 | 25 |
| 2021-12-02 | $18.95 | $18.95 | $18.95 | $18.95 | $18.65 | 104 |
| 2021-12-01 | $18.75 | $18.95 | $18.75 | $18.95 | $18.65 | 300 |
| 2021-11-30 | $18.85 | $18.85 | $18.75 | $18.75 | $18.45 | 700 |
| 2021-11-29 | $18.85 | $18.85 | $18.65 | $18.65 | $18.35 | 1,000 |
| 2021-11-26 | $18.95 | $19.05 | $18.69 | $18.73 | $18.43 | 3,372 |
| 2021-11-24 | $19.05 | $19.05 | $19.00 | $19.00 | $18.70 | 3,275 |
| 2021-11-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.70 | 1,400 |
| 2021-11-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.70 | 100 |
| 2021-11-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.70 | 600 |
| 2021-11-18 | $18.95 | $19.01 | $18.95 | $19.00 | $18.70 | 6,804 |
| 2021-11-17 | $18.80 | $18.80 | $18.79 | $18.80 | $18.50 | 6,067 |
| 2021-11-16 | $18.82 | $18.82 | $18.80 | $18.80 | $18.50 | 1,019 |
| 2021-11-15 | $18.85 | $18.85 | $18.82 | $18.82 | $18.52 | 700 |
| 2021-11-12 | $18.88 | $18.90 | $18.82 | $18.82 | $18.52 | 3,950 |
| 2021-11-11 | $18.85 | $18.85 | $18.85 | $18.85 | $18.39 | 770 |
| 2021-11-10 | $18.82 | $18.82 | $18.82 | $18.82 | $18.36 | 1,000 |
| 2021-11-09 | $18.90 | $18.90 | $18.88 | $18.88 | $18.42 | 1,001 |
| 2021-11-08 | $18.90 | $18.90 | $18.85 | $18.90 | $18.44 | 2,256 |
| 2021-11-05 | $18.90 | $18.90 | $18.83 | $18.85 | $18.39 | 3,756 |
| 2021-11-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.44 | 60 |
| 2021-11-03 | $19.00 | $19.00 | $18.90 | $18.90 | $18.44 | 5,800 |
| 2021-11-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.54 | 2,000 |
| 2021-11-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.54 | 0 |
| 2021-10-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.54 | 2,000 |
| 2021-10-28 | $19.03 | $19.03 | $19.03 | $19.03 | $18.57 | 0 |
| 2021-10-27 | $19.03 | $19.03 | $19.02 | $19.03 | $18.57 | 12,100 |
| 2021-10-26 | $19.04 | $19.04 | $19.03 | $19.03 | $18.57 | 6,500 |
| 2021-10-25 | $19.10 | $19.10 | $19.05 | $19.05 | $18.59 | 4,463 |
| 2021-10-22 | $19.05 | $19.05 | $19.05 | $19.05 | $18.59 | 4,595 |
| 2021-10-21 | $19.10 | $19.10 | $19.10 | $19.10 | $18.64 | 2,700 |
| 2021-10-20 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 2,400 |
| 2021-10-19 | $19.10 | $19.10 | $19.10 | $19.10 | $18.64 | 100 |
| 2021-10-18 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 348 |
| 2021-10-15 | $19.00 | $19.15 | $19.00 | $19.15 | $18.69 | 2,070 |
| 2021-10-14 | $19.10 | $19.20 | $19.10 | $19.20 | $18.74 | 1,000 |
| 2021-10-13 | $19.19 | $19.20 | $19.10 | $19.20 | $18.74 | 4,552 |
| 2021-10-12 | $19.20 | $19.20 | $18.90 | $18.90 | $18.44 | 600 |
| 2021-10-11 | $19.20 | $19.20 | $19.20 | $19.20 | $18.73 | 509 |
| 2021-10-08 | $19.20 | $19.20 | $19.15 | $19.20 | $18.74 | 3,157 |
| 2021-10-07 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 105 |
| 2021-10-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.25 | 0 |
| 2021-10-05 | $18.75 | $18.90 | $18.70 | $18.70 | $18.25 | 300 |
| 2021-10-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.20 | 0 |
| 2021-10-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.20 | 0 |
| 2021-09-30 | $18.65 | $18.65 | $18.65 | $18.65 | $18.20 | 203 |
| 2021-09-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.05 | 0 |
| 2021-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.05 | 3 |
| 2021-09-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.05 | 0 |
| 2021-09-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.05 | 0 |
| 2021-09-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.05 | 1,850 |
| 2021-09-22 | $18.73 | $18.73 | $18.50 | $18.50 | $18.05 | 2,150 |
| 2021-09-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.30 | 0 |
| 2021-09-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.30 | 200 |
| 2021-09-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.30 | 203 |
| 2021-09-16 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 0 |
| 2021-09-15 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 1,114 |
| 2021-09-14 | $19.15 | $19.20 | $19.15 | $19.20 | $18.74 | 283 |
| 2021-09-13 | $19.15 | $19.15 | $19.15 | $19.15 | $18.69 | 107 |
| 2021-09-10 | $18.71 | $18.71 | $18.71 | $18.71 | $18.26 | 0 |
| 2021-09-09 | $18.71 | $18.71 | $18.71 | $18.71 | $18.26 | 0 |
| 2021-09-08 | $18.71 | $18.71 | $18.71 | $18.71 | $18.26 | 200 |
| 2021-09-07 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 2,125 |
| 2021-09-03 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 0 |
| 2021-09-02 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 0 |
| 2021-09-01 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 0 |
| 2021-08-31 | $19.00 | $19.20 | $19.00 | $19.20 | $18.74 | 2,100 |
| 2021-08-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.05 | 0 |
| 2021-08-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.05 | 0 |
| 2021-08-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.05 | 0 |
| 2021-08-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.05 | 52 |
| 2021-08-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.05 | 3 |
| 2021-08-23 | $19.00 | $19.00 | $18.50 | $18.50 | $18.05 | 810 |
| 2021-08-20 | $18.65 | $18.65 | $18.65 | $18.65 | $18.20 | 0 |
| 2021-08-19 | $18.65 | $18.83 | $18.65 | $18.65 | $18.20 | 800 |
| 2021-08-18 | $18.95 | $18.95 | $18.95 | $18.95 | $18.49 | 200 |
| 2021-08-17 | $19.20 | $19.20 | $19.20 | $19.20 | $18.74 | 5 |
| 2021-08-16 | $19.05 | $19.20 | $19.00 | $19.20 | $18.74 | 5,264 |
| 2021-08-13 | $19.10 | $19.10 | $19.10 | $19.10 | $18.64 | 0 |
| 2021-08-12 | $19.10 | $19.10 | $19.10 | $19.10 | $18.64 | 500 |
| 2021-08-11 | $19.20 | $19.20 | $19.13 | $19.20 | $18.58 | 6,584 |
| 2021-08-10 | $19.20 | $19.20 | $19.20 | $19.20 | $18.58 | 0 |
| 2021-08-09 | $19.20 | $19.20 | $19.20 | $19.20 | $18.58 | 300 |
| 2021-08-06 | $19.13 | $19.20 | $19.13 | $19.20 | $18.58 | 2,579 |
| 2021-08-05 | $19.19 | $19.20 | $19.19 | $19.20 | $18.58 | 1,000 |
| 2021-08-04 | $19.08 | $19.08 | $19.08 | $19.08 | $18.46 | 51 |
| 2021-08-03 | $19.08 | $19.08 | $19.08 | $19.08 | $18.46 | 1,000 |
| 2021-08-02 | $19.24 | $19.24 | $19.24 | $19.24 | $18.62 | 0 |
| 2021-07-30 | $19.25 | $19.25 | $19.13 | $19.24 | $18.62 | 700 |
| 2021-07-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.39 | 105 |
| 2021-07-28 | $19.13 | $19.13 | $19.13 | $19.13 | $18.51 | 116 |
| 2021-07-27 | $19.20 | $19.25 | $19.20 | $19.25 | $18.63 | 6,884 |
| 2021-07-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.39 | 402 |
| 2021-07-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.39 | 700 |
| 2021-07-22 | $18.18 | $18.18 | $18.18 | $18.18 | $17.59 | 0 |
| 2021-07-21 | $18.18 | $18.18 | $18.18 | $18.18 | $17.59 | 2,000 |
| 2021-07-20 | $19.00 | $19.00 | $18.10 | $18.10 | $17.51 | 2,155 |
| 2021-07-19 | $18.92 | $18.92 | $18.90 | $18.90 | $18.29 | 200 |
| 2021-07-16 | $19.10 | $19.10 | $19.10 | $19.10 | $18.48 | 100 |
| 2021-07-15 | $19.00 | $19.00 | $18.85 | $18.85 | $18.24 | 800 |
| 2021-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.39 | 0 |
| 2021-07-13 | $18.99 | $19.00 | $18.99 | $19.00 | $18.39 | 600 |
| 2021-07-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.14 | 0 |
| 2021-07-09 | $18.80 | $18.80 | $18.75 | $18.75 | $18.14 | 2,500 |
| 2021-07-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.39 | 0 |
| 2021-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.39 | 0 |
| 2021-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.39 | 238 |
| 2021-07-02 | $19.20 | $19.20 | $19.10 | $19.10 | $18.48 | 336 |
| 2021-07-01 | $19.10 | $19.10 | $19.10 | $19.10 | $18.48 | 40 |
| 2021-06-30 | $19.10 | $19.10 | $19.10 | $19.10 | $18.48 | 0 |
| 2021-06-29 | $19.10 | $19.10 | $19.10 | $19.10 | $18.48 | 1,281 |
| 2021-06-28 | $18.89 | $19.00 | $18.89 | $19.00 | $18.39 | 1,469 |
| 2021-06-25 | $18.78 | $18.78 | $18.78 | $18.78 | $18.17 | 4,400 |
| 2021-06-24 | $18.78 | $18.78 | $18.60 | $18.60 | $18.00 | 700 |
| 2021-06-23 | $18.60 | $18.67 | $18.60 | $18.67 | $18.07 | 404 |
| 2021-06-22 | $19.15 | $19.15 | $19.15 | $19.15 | $18.53 | 0 |
| 2021-06-21 | $18.60 | $19.15 | $18.60 | $19.15 | $18.53 | 250 |
| 2021-06-18 | $18.76 | $18.76 | $18.60 | $18.60 | $18.00 | 942 |
| 2021-06-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.14 | 101 |
| 2021-06-16 | $19.10 | $19.10 | $18.75 | $19.10 | $18.48 | 5,099 |
| 2021-06-15 | $19.19 | $19.19 | $19.19 | $19.19 | $18.57 | 15 |
| 2021-06-14 | $19.20 | $19.20 | $19.11 | $19.19 | $18.57 | 10,730 |
| 2021-06-11 | $19.20 | $19.20 | $19.20 | $19.20 | $18.58 | 2,407 |
| 2021-06-10 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2021-06-09 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2021-06-08 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2021-06-07 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 105 |
| 2021-06-04 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2021-06-03 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 100 |
| 2021-06-02 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 150 |
| 2021-06-01 | $19.18 | $19.25 | $19.18 | $19.25 | $18.63 | 252 |
| 2021-05-28 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2021-05-27 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 70 |
| 2021-05-26 | $19.18 | $19.25 | $19.18 | $19.25 | $18.63 | 1,000 |
| 2021-05-25 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 1,100 |
| 2021-05-24 | $19.18 | $19.30 | $19.18 | $19.25 | $18.63 | 3,466 |
| 2021-05-21 | $19.20 | $19.20 | $19.20 | $19.20 | $18.58 | 0 |
| 2021-05-20 | $19.16 | $19.20 | $19.16 | $19.20 | $18.58 | 2,000 |
| 2021-05-19 | $19.15 | $19.16 | $19.15 | $19.16 | $18.54 | 2,040 |
| 2021-05-18 | $19.20 | $19.20 | $19.20 | $19.20 | $18.58 | 101 |
| 2021-05-17 | $19.20 | $19.20 | $19.20 | $19.20 | $18.58 | 0 |
| 2021-05-14 | $19.20 | $19.20 | $19.20 | $19.20 | $18.58 | 250 |
| 2021-05-13 | $19.15 | $19.15 | $19.15 | $19.15 | $18.53 | 200 |
| 2021-05-12 | $19.26 | $19.26 | $19.15 | $19.15 | $18.38 | 1,590 |
| 2021-05-11 | $19.49 | $19.50 | $19.49 | $19.50 | $18.71 | 9,931 |
| 2021-05-10 | $19.13 | $19.13 | $19.13 | $19.13 | $18.36 | 0 |
| 2021-05-07 | $19.65 | $19.65 | $19.13 | $19.13 | $18.36 | 625 |
| 2021-05-06 | $19.66 | $19.66 | $19.66 | $19.66 | $18.87 | 315 |
| 2021-05-05 | $19.90 | $19.90 | $19.61 | $19.61 | $18.82 | 7,572 |
| 2021-05-04 | $19.99 | $20.00 | $19.99 | $20.00 | $19.19 | 2,940 |
| 2021-05-03 | $19.74 | $19.74 | $19.60 | $19.60 | $18.81 | 400 |
| 2021-04-30 | $19.74 | $19.74 | $19.65 | $19.74 | $18.94 | 550 |
| 2021-04-29 | $19.39 | $19.39 | $19.39 | $19.39 | $18.61 | 3 |
| 2021-04-28 | $19.74 | $19.74 | $19.39 | $19.39 | $18.61 | 1,068 |
| 2021-04-27 | $19.25 | $19.25 | $19.25 | $19.25 | $18.47 | 0 |
| 2021-04-26 | $19.75 | $19.75 | $19.25 | $19.25 | $18.47 | 1,390 |
| 2021-04-23 | $19.75 | $19.75 | $19.74 | $19.74 | $18.94 | 363 |
| 2021-04-22 | $19.90 | $20.00 | $19.90 | $19.90 | $19.10 | 2,617 |
| 2021-04-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.10 | 0 |
| 2021-04-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.10 | 220 |
| 2021-04-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.10 | 149 |
| 2021-04-16 | $19.75 | $19.75 | $19.75 | $19.75 | $18.95 | 16 |
| 2021-04-15 | $19.75 | $19.75 | $19.75 | $19.75 | $18.95 | 119 |
| 2021-04-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.10 | 0 |
| 2021-04-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.10 | 12 |
| 2021-04-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.10 | 7 |
| 2021-04-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.10 | 400 |
| 2021-04-08 | $19.50 | $19.85 | $19.50 | $19.85 | $19.05 | 2,100 |
| 2021-04-07 | $19.00 | $19.50 | $19.00 | $19.50 | $18.71 | 553 |
| 2021-04-06 | $19.00 | $19.00 | $18.75 | $18.75 | $17.99 | 458 |
| 2021-04-05 | $19.00 | $19.01 | $19.00 | $19.01 | $18.24 | 226 |
| 2021-04-01 | $19.19 | $19.19 | $19.05 | $19.05 | $18.28 | 650 |
| 2021-03-31 | $19.05 | $19.05 | $19.05 | $19.05 | $18.28 | 0 |
| 2021-03-30 | $19.25 | $19.25 | $19.05 | $19.05 | $18.28 | 300 |
| 2021-03-29 | $19.35 | $19.35 | $19.25 | $19.25 | $18.47 | 613 |
| 2021-03-26 | $19.35 | $19.35 | $19.30 | $19.30 | $18.52 | 1,122 |
| 2021-03-25 | $19.35 | $19.35 | $19.35 | $19.35 | $18.57 | 200 |
| 2021-03-24 | $19.35 | $19.35 | $19.35 | $19.35 | $18.57 | 100 |
| 2021-03-23 | $19.25 | $19.25 | $19.25 | $19.25 | $18.47 | 94 |
| 2021-03-22 | $19.25 | $19.25 | $19.25 | $19.25 | $18.47 | 100 |
| 2021-03-19 | $19.40 | $19.45 | $19.40 | $19.40 | $18.62 | 370 |
| 2021-03-18 | $19.00 | $19.40 | $19.00 | $19.40 | $18.62 | 642 |
| 2021-03-17 | $19.25 | $19.25 | $19.25 | $19.25 | $18.47 | 20 |
| 2021-03-16 | $19.00 | $19.25 | $18.91 | $19.25 | $18.47 | 1,408 |
| 2021-03-15 | $19.45 | $19.45 | $18.91 | $19.13 | $18.35 | 2,434 |
| 2021-03-12 | $19.45 | $19.45 | $19.45 | $19.45 | $18.67 | 285 |
| 2021-03-11 | $18.91 | $18.91 | $18.91 | $18.91 | $18.15 | 268 |
| 2021-03-10 | $19.01 | $19.03 | $18.82 | $18.82 | $18.06 | 1,036 |
| 2021-03-09 | $19.75 | $19.75 | $19.75 | $19.75 | $18.95 | 0 |
| 2021-03-08 | $18.80 | $19.75 | $18.80 | $19.75 | $18.95 | 7,067 |
| 2021-03-05 | $18.79 | $18.80 | $18.79 | $18.80 | $18.04 | 399 |
| 2021-03-04 | $18.80 | $18.80 | $18.80 | $18.80 | $18.04 | 16 |
| 2021-03-03 | $18.70 | $18.80 | $18.70 | $18.80 | $18.04 | 750 |
| 2021-03-02 | $18.70 | $18.70 | $18.51 | $18.51 | $17.76 | 885 |
| 2021-03-01 | $18.70 | $18.70 | $18.70 | $18.70 | $17.95 | 0 |
| 2021-02-26 | $18.70 | $18.70 | $18.70 | $18.70 | $17.95 | 0 |
| 2021-02-25 | $18.70 | $18.70 | $18.70 | $18.70 | $17.95 | 0 |
| 2021-02-24 | $18.70 | $18.70 | $18.70 | $18.70 | $17.95 | 500 |
| 2021-02-23 | $18.70 | $18.70 | $18.70 | $18.70 | $17.95 | 1,000 |
| 2021-02-22 | $18.70 | $18.70 | $18.70 | $18.70 | $17.95 | 0 |
| 2021-02-19 | $18.70 | $18.70 | $18.69 | $18.70 | $17.95 | 2,215 |
| 2021-02-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 800 |
| 2021-02-17 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 0 |
| 2021-02-16 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 800 |
| 2021-02-12 | $18.70 | $18.70 | $18.50 | $18.50 | $17.75 | 400 |
| 2021-02-11 | $18.70 | $18.70 | $18.70 | $18.70 | $17.95 | 0 |
| 2021-02-10 | $18.70 | $18.70 | $18.47 | $18.70 | $17.79 | 100 |
| 2021-02-09 | $18.70 | $18.70 | $18.70 | $18.70 | $17.79 | 100 |
| 2021-02-08 | $18.90 | $18.90 | $18.90 | $18.90 | $17.98 | 55 |
| 2021-02-05 | $18.90 | $18.90 | $18.90 | $18.90 | $17.98 | 0 |
| 2021-02-04 | $18.90 | $18.90 | $18.90 | $18.90 | $17.98 | 50 |
| 2021-02-03 | $18.80 | $18.90 | $18.80 | $18.90 | $17.98 | 271 |
| 2021-02-02 | $18.90 | $19.20 | $18.80 | $18.84 | $17.93 | 3,325 |
| 2021-02-01 | $18.61 | $18.61 | $18.50 | $18.50 | $17.60 | 1,281 |
| 2021-01-29 | $18.75 | $18.78 | $18.75 | $18.75 | $17.84 | 2,360 |
| 2021-01-28 | $18.70 | $18.81 | $18.70 | $18.81 | $17.90 | 8,102 |
| 2021-01-27 | $18.74 | $18.74 | $18.74 | $18.74 | $17.83 | 0 |
| 2021-01-26 | $18.74 | $18.74 | $18.74 | $18.74 | $17.83 | 100 |
| 2021-01-25 | $18.45 | $18.45 | $18.45 | $18.45 | $17.56 | 100 |
| 2021-01-22 | $18.95 | $18.95 | $18.95 | $18.95 | $18.03 | 1 |
| 2021-01-21 | $18.95 | $18.95 | $18.95 | $18.95 | $18.03 | 100 |
| 2021-01-20 | $18.95 | $18.95 | $18.95 | $18.95 | $18.03 | 100 |
| 2021-01-19 | $18.26 | $18.26 | $18.26 | $18.26 | $17.37 | 0 |
| 2021-01-15 | $18.26 | $18.26 | $18.26 | $18.26 | $17.37 | 728 |
| 2021-01-14 | $18.84 | $18.84 | $18.46 | $18.84 | $17.93 | 8 |
| 2021-01-13 | $18.84 | $18.84 | $18.84 | $18.84 | $17.93 | 0 |
| 2021-01-12 | $18.84 | $18.84 | $18.84 | $18.84 | $17.93 | 0 |
| 2021-01-11 | $18.84 | $18.84 | $18.84 | $18.84 | $17.93 | 8 |
| 2021-01-08 | $18.84 | $18.84 | $18.84 | $18.84 | $17.93 | 35 |
| 2021-01-07 | $18.46 | $18.84 | $18.46 | $18.84 | $17.93 | 238 |
| 2021-01-06 | $18.46 | $18.85 | $18.46 | $18.46 | $17.57 | 954 |
| 2021-01-05 | $18.75 | $18.75 | $18.75 | $18.75 | $17.84 | 633 |
| 2021-01-04 | $18.74 | $18.75 | $18.74 | $18.75 | $17.84 | 300 |
| 2020-12-31 | $18.30 | $18.45 | $18.06 | $18.45 | $17.56 | 3,508 |
| 2020-12-30 | $18.95 | $18.95 | $18.95 | $18.95 | $18.03 | 0 |
| 2020-12-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.03 | 0 |
| 2020-12-28 | $18.95 | $18.95 | $18.95 | $18.95 | $18.03 | 0 |
| 2020-12-24 | $18.95 | $18.95 | $18.95 | $18.95 | $18.03 | 0 |
| 2020-12-23 | $18.66 | $18.95 | $18.66 | $18.95 | $18.03 | 1,100 |
| 2020-12-22 | $18.56 | $18.56 | $18.56 | $18.56 | $17.66 | 500 |
| 2020-12-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.08 | 400 |
| 2020-12-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.08 | 500 |
| 2020-12-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.08 | 503 |
| 2020-12-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.08 | 1,001 |
| 2020-12-15 | $19.00 | $19.00 | $18.99 | $19.00 | $18.07 | 833 |
| 2020-12-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.08 | 276 |
| 2020-12-11 | $18.51 | $18.71 | $18.24 | $18.24 | $17.36 | 1,357 |
| 2020-12-10 | $18.75 | $18.75 | $18.75 | $18.75 | $17.84 | 0 |
| 2020-12-09 | $18.75 | $18.75 | $18.75 | $18.75 | $17.84 | 300 |
| 2020-12-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.08 | 1,000 |
| 2020-12-07 | $18.25 | $19.00 | $18.25 | $19.00 | $18.08 | 1,413 |
| 2020-12-04 | $18.50 | $18.50 | $18.26 | $18.26 | $17.37 | 720 |
| 2020-12-03 | $18.77 | $18.77 | $18.51 | $18.51 | $17.61 | 821 |
| 2020-12-02 | $19.25 | $19.25 | $18.78 | $18.78 | $17.87 | 1,520 |
| 2020-12-01 | $18.75 | $18.75 | $18.75 | $18.75 | $17.84 | 0 |
| 2020-11-30 | $18.78 | $18.78 | $18.75 | $18.75 | $17.84 | 240 |
| 2020-11-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.08 | 0 |
| 2020-11-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.08 | 525 |
| 2020-11-24 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-11-23 | $18.76 | $19.25 | $18.76 | $19.25 | $18.32 | 550 |
| 2020-11-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.08 | 0 |
| 2020-11-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.08 | 100 |
| 2020-11-18 | $19.19 | $19.19 | $19.19 | $19.19 | $18.26 | 0 |
| 2020-11-17 | $19.19 | $19.19 | $19.19 | $19.19 | $18.26 | 0 |
| 2020-11-16 | $18.81 | $19.19 | $18.81 | $19.19 | $18.26 | 400 |
| 2020-11-13 | $19.10 | $19.10 | $18.66 | $18.66 | $17.76 | 200 |
| 2020-11-12 | $18.40 | $18.40 | $18.40 | $18.40 | $17.51 | 0 |
| 2020-11-11 | $20.00 | $20.00 | $18.40 | $18.40 | $17.36 | 5,958 |
| 2020-11-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 1,485 |
| 2020-11-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 0 |
| 2020-11-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 0 |
| 2020-11-05 | $18.95 | $19.00 | $18.95 | $19.00 | $17.92 | 1,515 |
| 2020-11-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.45 | 0 |
| 2020-11-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.45 | 199 |
| 2020-11-02 | $18.50 | $18.95 | $18.50 | $18.50 | $17.45 | 1,950 |
| 2020-10-30 | $18.25 | $18.25 | $18.25 | $18.25 | $17.22 | 1,074 |
| 2020-10-29 | $17.76 | $18.25 | $17.76 | $18.25 | $17.22 | 493 |
| 2020-10-28 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2020-10-27 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 25 |
| 2020-10-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 135 |
| 2020-10-23 | $17.25 | $17.25 | $17.25 | $17.25 | $16.27 | 0 |
| 2020-10-22 | $17.25 | $17.25 | $17.25 | $17.25 | $16.27 | 0 |
| 2020-10-21 | $17.25 | $17.25 | $17.25 | $17.25 | $16.27 | 100 |
| 2020-10-20 | $17.20 | $17.20 | $17.20 | $17.20 | $16.23 | 0 |
| 2020-10-19 | $17.00 | $17.20 | $17.00 | $17.20 | $16.23 | 225 |
| 2020-10-16 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 5 |
| 2020-10-15 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2020-10-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 260 |
| 2020-10-13 | $17.50 | $17.50 | $17.47 | $17.50 | $16.51 | 450 |
| 2020-10-12 | $16.50 | $16.50 | $16.50 | $16.50 | $15.56 | 25 |
| 2020-10-09 | $17.00 | $17.00 | $16.01 | $16.50 | $15.56 | 960 |
| 2020-10-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.98 | 0 |
| 2020-10-07 | $18.00 | $18.00 | $18.00 | $18.00 | $16.98 | 0 |
| 2020-10-06 | $18.00 | $18.00 | $18.00 | $18.00 | $16.98 | 0 |
| 2020-10-05 | $18.00 | $18.00 | $18.00 | $18.00 | $16.98 | 100 |
| 2020-10-02 | $18.00 | $18.00 | $18.00 | $18.00 | $16.98 | 0 |
| 2020-10-01 | $18.00 | $18.00 | $18.00 | $18.00 | $16.98 | 0 |
| 2020-09-30 | $18.00 | $18.00 | $18.00 | $18.00 | $16.98 | 0 |
| 2020-09-29 | $18.00 | $18.00 | $18.00 | $18.00 | $16.98 | 0 |
| 2020-09-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.98 | 301 |
| 2020-09-25 | $17.75 | $17.75 | $17.75 | $17.75 | $16.74 | 0 |
| 2020-09-24 | $17.75 | $17.75 | $17.75 | $17.75 | $16.74 | 50 |
| 2020-09-23 | $17.75 | $17.75 | $17.75 | $17.75 | $16.74 | 100 |
| 2020-09-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.45 | 0 |
| 2020-09-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.45 | 123 |
| 2020-09-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.45 | 0 |
| 2020-09-17 | $18.50 | $18.50 | $18.50 | $18.50 | $17.45 | 150 |
| 2020-09-16 | $18.50 | $18.55 | $18.50 | $18.55 | $17.50 | 306 |
| 2020-09-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 109 |
| 2020-09-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 266 |
| 2020-09-11 | $18.50 | $18.50 | $18.50 | $18.50 | $17.45 | 7 |
| 2020-09-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.45 | 100 |
| 2020-09-09 | $18.70 | $18.70 | $18.70 | $18.70 | $17.64 | 450 |
| 2020-09-08 | $18.75 | $18.75 | $18.75 | $18.75 | $17.69 | 0 |
| 2020-09-04 | $18.75 | $18.75 | $18.75 | $18.75 | $17.69 | 0 |
| 2020-09-03 | $18.75 | $18.75 | $18.75 | $18.75 | $17.69 | 0 |
| 2020-09-02 | $18.75 | $18.75 | $18.75 | $18.75 | $17.69 | 0 |
| 2020-09-01 | $18.75 | $18.75 | $18.75 | $18.75 | $17.69 | 0 |
| 2020-08-31 | $18.75 | $18.75 | $18.75 | $18.75 | $17.69 | 300 |
| 2020-08-28 | $18.75 | $18.75 | $18.75 | $18.75 | $17.69 | 0 |
| 2020-08-27 | $18.75 | $18.75 | $18.75 | $18.75 | $17.69 | 200 |
| 2020-08-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 437 |
| 2020-08-25 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 0 |
| 2020-08-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 0 |
| 2020-08-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 125 |
| 2020-08-20 | $18.55 | $18.55 | $18.55 | $18.55 | $17.50 | 0 |
| 2020-08-19 | $18.55 | $18.55 | $18.55 | $18.55 | $17.50 | 184 |
| 2020-08-18 | $18.70 | $18.70 | $18.70 | $18.70 | $17.64 | 0 |
| 2020-08-17 | $18.70 | $18.70 | $18.70 | $18.70 | $17.64 | 0 |
| 2020-08-14 | $18.70 | $18.70 | $18.70 | $18.70 | $17.64 | 0 |
| 2020-08-13 | $18.70 | $18.70 | $18.70 | $18.70 | $17.64 | 494 |
| 2020-08-12 | $18.89 | $18.89 | $18.89 | $18.89 | $17.67 | 0 |
| 2020-08-11 | $18.89 | $18.89 | $18.89 | $18.89 | $17.67 | 0 |
| 2020-08-10 | $18.75 | $18.89 | $18.75 | $18.89 | $17.67 | 1,067 |
| 2020-08-07 | $18.95 | $18.95 | $18.95 | $18.95 | $17.72 | 100 |
| 2020-08-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.77 | 423 |
| 2020-08-05 | $20.00 | $20.00 | $20.00 | $20.00 | $18.71 | 0 |
| 2020-08-04 | $19.00 | $20.00 | $18.80 | $20.00 | $18.71 | 2,231 |
| 2020-08-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.77 | 448 |
| 2020-07-31 | $19.00 | $19.00 | $19.00 | $19.00 | $17.77 | 160 |
| 2020-07-30 | $20.00 | $20.00 | $20.00 | $20.00 | $18.71 | 120 |
| 2020-07-29 | $16.00 | $20.00 | $16.00 | $20.00 | $18.71 | 5,323 |
| 2020-07-28 | $15.15 | $15.15 | $15.15 | $15.15 | $14.17 | 150 |
| 2020-07-27 | $15.25 | $15.25 | $15.25 | $15.25 | $14.26 | 0 |
| 2020-07-24 | $15.00 | $15.25 | $15.00 | $15.25 | $14.26 | 700 |
| 2020-07-23 | $15.00 | $15.00 | $14.90 | $15.00 | $14.03 | 331 |
| 2020-07-22 | $14.77 | $14.77 | $14.77 | $14.77 | $13.81 | 0 |
| 2020-07-21 | $14.77 | $14.77 | $14.77 | $14.77 | $13.81 | 184 |
| 2020-07-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 1 |
| 2020-07-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 315 |
| 2020-07-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 55 |
| 2020-07-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 185 |
| 2020-07-14 | $14.76 | $14.76 | $14.76 | $14.76 | $13.81 | 150 |
| 2020-07-13 | $14.60 | $14.60 | $14.60 | $14.60 | $13.66 | 260 |
| 2020-07-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 4 |
| 2020-07-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 0 |
| 2020-07-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 0 |
| 2020-07-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 0 |
| 2020-07-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 0 |
| 2020-07-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 0 |
| 2020-07-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 424 |
| 2020-06-30 | $14.55 | $14.55 | $14.55 | $14.55 | $13.61 | 0 |
| 2020-06-29 | $14.55 | $14.55 | $14.55 | $14.55 | $13.61 | 100 |
| 2020-06-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 0 |
| 2020-06-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 122 |
| 2020-06-24 | $15.00 | $15.00 | $14.75 | $15.00 | $14.03 | 500 |
| 2020-06-23 | $15.00 | $15.00 | $14.85 | $14.85 | $13.89 | 205 |
| 2020-06-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 166 |
| 2020-06-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 130 |
| 2020-06-18 | $14.55 | $14.55 | $14.55 | $14.55 | $13.61 | 0 |
| 2020-06-17 | $14.55 | $14.55 | $14.55 | $14.55 | $13.61 | 1 |
| 2020-06-16 | $14.55 | $14.55 | $14.55 | $14.55 | $13.61 | 0 |
| 2020-06-15 | $14.55 | $14.55 | $14.55 | $14.55 | $13.61 | 14 |
| 2020-06-12 | $14.85 | $14.85 | $14.55 | $14.55 | $13.61 | 1,119 |
| 2020-06-11 | $14.85 | $14.85 | $14.85 | $14.85 | $13.89 | 104 |
| 2020-06-10 | $14.85 | $14.85 | $14.85 | $14.85 | $13.89 | 9 |
| 2020-06-09 | $14.85 | $14.85 | $14.85 | $14.85 | $13.89 | 134 |
| 2020-06-08 | $14.66 | $14.78 | $14.66 | $14.77 | $13.81 | 4,700 |
| 2020-06-05 | $14.75 | $14.80 | $14.75 | $14.80 | $13.84 | 1,140 |
| 2020-06-04 | $14.75 | $14.75 | $14.55 | $14.55 | $13.61 | 378 |
| 2020-06-03 | $14.65 | $14.75 | $14.65 | $14.73 | $13.78 | 9,270 |
| 2020-06-02 | $14.78 | $14.78 | $14.78 | $14.78 | $13.82 | 0 |
| 2020-06-01 | $14.94 | $14.95 | $14.55 | $14.78 | $13.82 | 2,050 |
| 2020-05-29 | $14.50 | $14.50 | $14.10 | $14.14 | $13.23 | 5,007 |
| 2020-05-28 | $14.85 | $14.85 | $14.85 | $14.85 | $13.89 | 0 |
| 2020-05-27 | $14.85 | $14.85 | $14.85 | $14.85 | $13.89 | 51 |
| 2020-05-26 | $14.85 | $14.85 | $14.85 | $14.85 | $13.89 | 606 |
| 2020-05-22 | $14.75 | $14.75 | $14.75 | $14.75 | $13.80 | 1,500 |
| 2020-05-21 | $14.25 | $14.25 | $14.25 | $14.25 | $13.33 | 1,500 |
| 2020-05-20 | $14.90 | $14.90 | $14.90 | $14.90 | $13.94 | 0 |
| 2020-05-19 | $14.90 | $14.90 | $14.90 | $14.90 | $13.94 | 0 |
| 2020-05-18 | $14.95 | $14.95 | $14.90 | $14.90 | $13.94 | 700 |
| 2020-05-15 | $14.90 | $14.90 | $14.90 | $14.90 | $13.94 | 0 |
| 2020-05-14 | $14.90 | $14.90 | $14.90 | $14.90 | $13.94 | 0 |
| 2020-05-13 | $14.99 | $14.99 | $14.90 | $14.90 | $13.79 | 200 |
| 2020-05-12 | $14.00 | $14.00 | $14.00 | $14.00 | $12.96 | 5 |
| 2020-05-11 | $14.55 | $14.55 | $14.00 | $14.00 | $12.96 | 300 |
| 2020-05-08 | $14.75 | $14.75 | $14.75 | $14.75 | $13.65 | 0 |
| 2020-05-07 | $14.75 | $14.75 | $14.75 | $14.75 | $13.65 | 1,500 |
| 2020-05-06 | $14.87 | $14.87 | $14.87 | $14.87 | $13.76 | 0 |
| 2020-05-05 | $14.75 | $14.87 | $14.55 | $14.87 | $13.76 | 435 |
| 2020-05-04 | $14.99 | $14.99 | $14.99 | $14.99 | $13.87 | 5,103 |
| 2020-05-01 | $14.95 | $14.95 | $14.95 | $14.95 | $13.83 | 200 |
| 2020-04-30 | $14.75 | $14.75 | $14.75 | $14.75 | $13.65 | 300 |
| 2020-04-29 | $14.75 | $14.75 | $14.65 | $14.72 | $13.62 | 4,217 |
| 2020-04-28 | $14.95 | $14.95 | $14.95 | $14.95 | $13.83 | 100 |
| 2020-04-27 | $14.91 | $14.91 | $14.91 | $14.91 | $13.80 | 0 |
| 2020-04-24 | $14.75 | $14.95 | $14.75 | $14.91 | $13.80 | 11,000 |
| 2020-04-23 | $14.01 | $14.50 | $13.10 | $14.50 | $13.42 | 700 |
| 2020-04-22 | $14.36 | $14.36 | $14.01 | $14.01 | $12.96 | 200 |
| 2020-04-21 | $14.94 | $14.94 | $14.94 | $14.94 | $13.83 | 0 |
| 2020-04-20 | $14.90 | $14.95 | $14.90 | $14.94 | $13.83 | 2,400 |
| 2020-04-17 | $14.55 | $14.55 | $14.50 | $14.54 | $13.45 | 2,400 |
| 2020-04-16 | $14.50 | $14.50 | $14.50 | $14.50 | $13.42 | 300 |
| 2020-04-15 | $14.00 | $14.00 | $14.00 | $14.00 | $12.96 | 200 |
| 2020-04-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 100 |
| 2020-04-13 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 332 |
| 2020-04-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 100 |
| 2020-04-08 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 1,000 |
| 2020-04-07 | $15.50 | $15.50 | $15.25 | $15.25 | $14.11 | 221 |
| 2020-04-06 | $14.85 | $14.85 | $14.85 | $14.85 | $13.74 | 1,000 |
| 2020-04-03 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 50 |
| 2020-04-02 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 0 |
| 2020-04-01 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 0 |
| 2020-03-31 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 200 |
| 2020-03-30 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 0 |
| 2020-03-27 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 100 |
| 2020-03-26 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 0 |
| 2020-03-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 29 |
| 2020-03-24 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 425 |
| 2020-03-23 | $13.55 | $15.00 | $13.00 | $15.00 | $13.88 | 1,305 |
| 2020-03-20 | $16.80 | $16.80 | $13.25 | $14.00 | $12.96 | 4,427 |
| 2020-03-19 | $16.50 | $16.50 | $16.50 | $16.50 | $15.27 | 53 |
| 2020-03-18 | $17.25 | $17.25 | $16.50 | $16.50 | $15.27 | 432 |
| 2020-03-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.19 | 0 |
| 2020-03-16 | $20.00 | $20.00 | $17.50 | $17.50 | $16.19 | 706 |
| 2020-03-13 | $18.00 | $21.90 | $18.00 | $20.00 | $18.51 | 2,289 |
| 2020-03-12 | $18.20 | $18.20 | $18.00 | $18.00 | $16.66 | 762 |
| 2020-03-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.58 | 0 |
| 2020-03-10 | $20.00 | $20.00 | $19.00 | $19.00 | $17.58 | 1,428 |
| 2020-03-09 | $20.90 | $20.90 | $20.00 | $20.00 | $18.51 | 800 |
| 2020-03-06 | $21.68 | $21.68 | $21.68 | $21.68 | $20.06 | 0 |
| 2020-03-05 | $21.68 | $21.68 | $21.68 | $21.68 | $20.06 | 0 |
| 2020-03-04 | $21.68 | $21.68 | $21.68 | $21.68 | $20.06 | 100 |
| 2020-03-03 | $21.68 | $21.68 | $21.68 | $21.68 | $20.06 | 0 |
| 2020-03-02 | $21.68 | $21.68 | $21.68 | $21.68 | $20.06 | 0 |
| 2020-02-28 | $21.68 | $21.68 | $21.68 | $21.68 | $20.06 | 0 |
| 2020-02-27 | $21.68 | $21.68 | $21.68 | $21.68 | $20.06 | 315 |
| 2020-02-26 | $22.10 | $22.10 | $22.10 | $22.10 | $20.45 | 0 |
| 2020-02-25 | $22.10 | $22.10 | $22.10 | $22.10 | $20.45 | 0 |
| 2020-02-24 | $22.10 | $22.10 | $22.10 | $22.10 | $20.45 | 0 |
| 2020-02-21 | $22.10 | $22.10 | $22.10 | $22.10 | $20.45 | 200 |
| 2020-02-20 | $22.50 | $22.50 | $22.50 | $22.50 | $20.82 | 0 |
| 2020-02-19 | $22.50 | $22.50 | $22.50 | $22.50 | $20.82 | 0 |
| 2020-02-18 | $22.50 | $22.50 | $22.50 | $22.50 | $20.82 | 100 |
| 2020-02-14 | $22.55 | $22.55 | $22.55 | $22.55 | $20.87 | 0 |
| 2020-02-13 | $22.55 | $22.55 | $22.55 | $22.55 | $20.87 | 2,000 |
| 2020-02-12 | $22.15 | $22.15 | $22.15 | $22.15 | $20.35 | 0 |
| 2020-02-11 | $22.15 | $22.15 | $22.15 | $22.15 | $20.35 | 0 |
| 2020-02-10 | $22.15 | $22.15 | $22.15 | $22.15 | $20.35 | 0 |
| 2020-02-07 | $22.15 | $22.15 | $22.15 | $22.15 | $20.35 | 0 |
| 2020-02-06 | $22.00 | $22.15 | $22.00 | $22.15 | $20.35 | 2,218 |
| 2020-02-05 | $22.00 | $22.00 | $22.00 | $22.00 | $20.21 | 785 |
| 2020-02-04 | $21.86 | $21.86 | $21.86 | $21.86 | $20.09 | 1,855 |
| 2020-02-03 | $21.80 | $22.10 | $21.80 | $21.90 | $20.12 | 1,430 |
| 2020-01-31 | $22.00 | $22.00 | $22.00 | $22.00 | $20.21 | 200 |
| 2020-01-30 | $22.00 | $22.00 | $22.00 | $22.00 | $20.21 | 5 |
| 2020-01-29 | $21.80 | $22.00 | $21.80 | $22.00 | $20.21 | 3,150 |
| 2020-01-28 | $21.75 | $22.05 | $21.75 | $22.00 | $20.21 | 7,568 |
| 2020-01-27 | $21.70 | $21.70 | $21.70 | $21.70 | $19.94 | 101 |
| 2020-01-24 | $21.50 | $21.70 | $21.50 | $21.70 | $19.94 | 595 |
| 2020-01-23 | $21.40 | $21.50 | $21.40 | $21.50 | $19.76 | 700 |
| 2020-01-22 | $21.40 | $21.40 | $21.40 | $21.40 | $19.66 | 0 |
| 2020-01-21 | $21.40 | $21.40 | $21.40 | $21.40 | $19.66 | 0 |
| 2020-01-17 | $21.20 | $21.40 | $21.20 | $21.40 | $19.66 | 1,058 |
| 2020-01-16 | $20.90 | $20.90 | $20.90 | $20.90 | $19.20 | 41 |
| 2020-01-15 | $20.90 | $20.90 | $20.90 | $20.90 | $19.20 | 0 |
| 2020-01-14 | $20.95 | $20.95 | $20.90 | $20.90 | $19.20 | 1,500 |
| 2020-01-13 | $20.96 | $20.96 | $20.96 | $20.96 | $19.26 | 316 |
| 2020-01-10 | $20.95 | $20.95 | $20.95 | $20.95 | $19.25 | 0 |
| 2020-01-09 | $20.95 | $20.95 | $20.95 | $20.95 | $19.25 | 200 |
| 2020-01-08 | $20.95 | $21.25 | $20.95 | $20.95 | $19.25 | 3,570 |
| 2020-01-07 | $20.85 | $20.85 | $20.85 | $20.85 | $19.16 | 0 |
| 2020-01-06 | $20.85 | $20.85 | $20.85 | $20.85 | $19.16 | 5 |
| 2020-01-03 | $20.85 | $20.85 | $20.85 | $20.85 | $19.16 | 0 |
| 2020-01-02 | $20.87 | $20.87 | $20.85 | $20.85 | $19.16 | 650 |
| 2019-12-31 | $21.50 | $21.50 | $21.50 | $21.50 | $19.76 | 100 |
| 2019-12-30 | $21.50 | $21.50 | $21.50 | $21.50 | $19.76 | 50 |
| 2019-12-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.76 | 100 |
| 2019-12-26 | $21.00 | $21.00 | $21.00 | $21.00 | $19.30 | 15 |
| 2019-12-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.30 | 0 |
| 2019-12-23 | $21.00 | $21.00 | $21.00 | $21.00 | $19.30 | 42 |
| 2019-12-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.30 | 1,000 |
| 2019-12-19 | $21.37 | $21.37 | $21.37 | $21.37 | $19.64 | 300 |
| 2019-12-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.30 | 17 |
| 2019-12-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.30 | 501 |
| 2019-12-16 | $21.01 | $21.01 | $21.01 | $21.01 | $19.31 | 0 |
| 2019-12-13 | $21.01 | $21.01 | $21.01 | $21.01 | $19.31 | 829 |
| 2019-12-12 | $21.50 | $21.50 | $21.50 | $21.50 | $19.76 | 229 |
| 2019-12-11 | $21.25 | $21.25 | $21.00 | $21.00 | $19.30 | 1,006 |
| 2019-12-10 | $21.50 | $21.50 | $21.50 | $21.50 | $19.76 | 100 |
| 2019-12-09 | $21.75 | $21.75 | $21.75 | $21.75 | $19.99 | 60 |
| 2019-12-06 | $21.75 | $21.75 | $21.75 | $21.75 | $19.99 | 60 |
| 2019-12-05 | $21.75 | $21.75 | $21.75 | $21.75 | $19.99 | 100 |
| 2019-12-04 | $21.88 | $21.88 | $21.88 | $21.88 | $20.10 | 0 |
| 2019-12-03 | $21.88 | $21.88 | $21.88 | $21.88 | $20.10 | 0 |
| 2019-12-02 | $21.88 | $21.88 | $21.88 | $21.88 | $20.10 | 50 |
| 2019-11-29 | $21.88 | $21.88 | $21.88 | $21.88 | $20.10 | 0 |
| 2019-11-27 | $21.88 | $21.88 | $21.88 | $21.88 | $20.10 | 500 |
| 2019-11-26 | $21.75 | $21.75 | $21.75 | $21.75 | $19.99 | 0 |
| 2019-11-25 | $21.75 | $21.75 | $21.75 | $21.75 | $19.99 | 500 |
| 2019-11-22 | $22.15 | $22.15 | $22.15 | $22.15 | $20.35 | 28 |
| 2019-11-21 | $22.15 | $22.15 | $22.15 | $22.15 | $20.35 | 100 |
| 2019-11-20 | $22.00 | $22.00 | $21.75 | $21.75 | $19.99 | 300 |
| 2019-11-19 | $22.35 | $22.35 | $22.35 | $22.35 | $20.54 | 16 |
| 2019-11-18 | $22.35 | $22.35 | $22.35 | $22.35 | $20.54 | 2,200 |
| 2019-11-15 | $22.55 | $22.55 | $22.55 | $22.55 | $20.72 | 0 |
| 2019-11-14 | $22.55 | $22.55 | $22.55 | $22.55 | $20.72 | 100 |
| 2019-11-13 | $22.75 | $22.75 | $22.75 | $22.75 | $20.77 | 0 |
| 2019-11-12 | $22.75 | $22.75 | $22.75 | $22.75 | $20.77 | 0 |
| 2019-11-11 | $22.75 | $22.75 | $22.75 | $22.75 | $20.77 | 100 |
| 2019-11-08 | $22.50 | $22.50 | $22.50 | $22.50 | $20.54 | 0 |
| 2019-11-07 | $22.48 | $22.55 | $22.25 | $22.50 | $20.54 | 1,500 |
| 2019-11-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.08 | 2,000 |
| 2019-11-05 | $21.75 | $21.75 | $21.75 | $21.75 | $19.85 | 0 |
| 2019-11-04 | $21.75 | $21.96 | $21.75 | $21.75 | $19.85 | 500 |
| 2019-11-01 | $21.75 | $21.75 | $21.75 | $21.75 | $19.85 | 0 |
| 2019-10-31 | $21.75 | $21.75 | $21.75 | $21.75 | $19.85 | 0 |
| 2019-10-30 | $21.75 | $21.75 | $21.75 | $21.75 | $19.85 | 0 |
| 2019-10-29 | $21.75 | $21.75 | $21.75 | $21.75 | $19.85 | 0 |
| 2019-10-28 | $21.75 | $21.75 | $21.75 | $21.75 | $19.85 | 0 |
| 2019-10-25 | $21.75 | $21.75 | $21.75 | $21.75 | $19.85 | 100 |
| 2019-10-24 | $21.75 | $21.75 | $21.75 | $21.75 | $19.85 | 14 |
| 2019-10-23 | $20.60 | $22.00 | $20.59 | $21.75 | $19.85 | 3,645 |
| 2019-10-22 | $20.59 | $20.59 | $20.59 | $20.59 | $18.79 | 0 |
| 2019-10-21 | $20.59 | $20.59 | $20.59 | $20.59 | $18.79 | 100 |
| 2019-10-18 | $20.59 | $20.59 | $20.59 | $20.59 | $18.79 | 0 |
| 2019-10-17 | $20.59 | $20.59 | $20.59 | $20.59 | $18.79 | 0 |
| 2019-10-16 | $20.40 | $20.59 | $20.40 | $20.59 | $18.79 | 1,110 |
| 2019-10-15 | $20.00 | $20.00 | $20.00 | $20.00 | $18.26 | 755 |
| 2019-10-14 | $20.30 | $20.30 | $20.30 | $20.30 | $18.53 | 296 |
| 2019-10-11 | $20.01 | $20.01 | $19.99 | $20.00 | $18.26 | 1,800 |
| 2019-10-10 | $20.38 | $20.38 | $20.38 | $20.38 | $18.60 | 153 |
| 2019-10-09 | $20.10 | $20.10 | $20.10 | $20.10 | $18.35 | 0 |
| 2019-10-08 | $20.10 | $20.10 | $20.10 | $20.10 | $18.35 | 0 |
| 2019-10-07 | $20.10 | $20.10 | $20.10 | $20.10 | $18.35 | 100 |
| 2019-10-04 | $20.12 | $20.12 | $20.12 | $20.12 | $18.37 | 0 |
| 2019-10-03 | $20.12 | $20.12 | $20.12 | $20.12 | $18.37 | 100 |
| 2019-10-02 | $20.74 | $20.74 | $20.74 | $20.74 | $18.93 | 0 |
| 2019-10-01 | $20.74 | $20.74 | $20.74 | $20.74 | $18.93 | 0 |
| 2019-09-30 | $20.74 | $20.74 | $20.74 | $20.74 | $18.93 | 100 |
| 2019-09-27 | $20.47 | $20.47 | $20.25 | $20.47 | $18.68 | 1,000 |
| 2019-09-26 | $20.50 | $20.50 | $20.50 | $20.50 | $18.71 | 0 |
| 2019-09-25 | $20.50 | $20.50 | $20.50 | $20.50 | $18.71 | 0 |
| 2019-09-24 | $20.50 | $20.50 | $20.50 | $20.50 | $18.71 | 0 |
| 2019-09-23 | $20.50 | $20.50 | $20.50 | $20.50 | $18.71 | 100 |
| 2019-09-20 | $20.70 | $20.70 | $20.70 | $20.70 | $18.89 | 341 |
| 2019-09-19 | $20.70 | $20.70 | $20.70 | $20.70 | $18.89 | 0 |
| 2019-09-18 | $20.75 | $20.75 | $20.70 | $20.70 | $18.89 | 300 |
| 2019-09-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.17 | 0 |
| 2019-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $19.17 | 2 |
| 2019-09-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.17 | 214 |
| 2019-09-12 | $21.15 | $21.15 | $21.15 | $21.15 | $19.31 | 200 |
| 2019-09-11 | $20.90 | $20.90 | $20.90 | $20.90 | $19.08 | 156 |
| 2019-09-10 | $20.80 | $20.80 | $20.80 | $20.80 | $18.99 | 0 |
| 2019-09-09 | $20.80 | $20.80 | $20.80 | $20.80 | $18.99 | 0 |
| 2019-09-06 | $20.80 | $20.80 | $20.80 | $20.80 | $18.99 | 300 |
| 2019-09-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.17 | 0 |
| 2019-09-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.17 | 200 |
| 2019-09-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.17 | 0 |
| 2019-08-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.17 | 30 |
| 2019-08-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.17 | 476 |
| 2019-08-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.17 | 0 |
| 2019-08-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.17 | 200 |
| 2019-08-26 | $20.82 | $20.82 | $20.82 | $20.82 | $19.00 | 241 |
| 2019-08-23 | $21.01 | $21.01 | $21.00 | $21.00 | $19.17 | 300 |
| 2019-08-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.17 | 585 |
| 2019-08-21 | $21.01 | $21.01 | $21.01 | $21.01 | $19.18 | 0 |
| 2019-08-20 | $21.01 | $21.01 | $21.01 | $21.01 | $19.18 | 0 |
| 2019-08-19 | $21.75 | $21.75 | $21.01 | $21.01 | $19.18 | 1,700 |
| 2019-08-15 | $22.50 | $22.50 | $21.60 | $21.60 | $19.72 | 100 |
| 2019-08-14 | $21.60 | $21.60 | $21.60 | $21.60 | $19.72 | 15 |
| 2019-08-13 | $22.50 | $22.50 | $21.75 | $21.75 | $19.72 | 500 |
| 2019-08-12 | $22.50 | $22.50 | $21.75 | $21.75 | $19.72 | 500 |
| 2019-08-09 | $22.50 | $22.50 | $21.75 | $21.75 | $19.72 | 500 |
| 2019-08-08 | $22.50 | $22.50 | $21.75 | $21.75 | $19.72 | 500 |
| 2019-08-07 | $22.51 | $22.51 | $22.51 | $22.51 | $20.41 | 100 |
| 2019-08-06 | $22.51 | $22.51 | $22.51 | $22.51 | $20.41 | 101 |
| 2019-08-05 | $22.50 | $22.50 | $22.50 | $22.50 | $20.40 | 100 |
| 2019-08-02 | $22.50 | $22.50 | $22.50 | $22.50 | $20.40 | 100 |
| 2019-08-01 | $22.50 | $22.50 | $22.50 | $22.50 | $20.40 | 148 |
| 2019-07-31 | $22.50 | $23.25 | $22.50 | $23.25 | $21.08 | 1,300 |
| 2019-07-30 | $22.50 | $23.25 | $22.50 | $23.25 | $21.08 | 1,250 |
| 2019-07-29 | $22.54 | $22.54 | $22.54 | $22.54 | $20.43 | 25 |
| 2019-07-26 | $22.00 | $22.54 | $22.00 | $22.54 | $20.43 | 200 |
| 2019-07-25 | $22.25 | $22.25 | $22.25 | $22.25 | $20.17 | 0 |
| 2019-07-24 | $22.25 | $22.25 | $22.25 | $22.25 | $20.17 | 0 |
| 2019-07-23 | $22.25 | $22.25 | $22.25 | $22.25 | $20.17 | 4,200 |
| 2019-07-22 | $21.52 | $21.52 | $21.52 | $21.52 | $19.51 | 800 |
| 2019-07-19 | $21.70 | $21.70 | $21.50 | $21.50 | $19.49 | 1,513 |
| 2019-07-18 | $21.60 | $21.60 | $21.60 | $21.60 | $19.58 | 0 |
| 2019-07-17 | $21.60 | $21.60 | $21.60 | $21.60 | $19.58 | 0 |
| 2019-07-16 | $21.60 | $21.60 | $21.60 | $21.60 | $19.58 | 31 |
| 2019-07-15 | $21.60 | $21.60 | $21.60 | $21.60 | $19.58 | 0 |
| 2019-07-12 | $21.60 | $21.60 | $21.60 | $21.60 | $19.58 | 0 |
| 2019-07-11 | $21.60 | $21.60 | $21.60 | $21.60 | $19.58 | 0 |
| 2019-07-10 | $21.00 | $21.60 | $21.00 | $21.60 | $19.58 | 23,519 |
| 2019-07-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 481 |
| 2019-07-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 2,900 |
| 2019-07-05 | $21.16 | $21.16 | $21.16 | $21.16 | $19.18 | 0 |
| 2019-07-03 | $21.16 | $21.16 | $21.16 | $21.16 | $19.18 | 0 |
| 2019-07-02 | $21.50 | $21.50 | $21.16 | $21.16 | $19.18 | 1,100 |
| 2019-07-01 | $21.80 | $21.80 | $21.15 | $21.80 | $19.76 | 2,090 |
| 2019-06-28 | $22.36 | $22.36 | $22.36 | $22.36 | $20.27 | 25 |
| 2019-06-27 | $22.36 | $22.36 | $22.36 | $22.36 | $20.27 | 50 |
| 2019-06-26 | $22.00 | $22.75 | $22.00 | $22.36 | $20.27 | 4,100 |
| 2019-06-25 | $22.07 | $22.07 | $22.00 | $22.00 | $19.94 | 5,400 |
| 2019-06-24 | $22.26 | $22.26 | $22.25 | $22.25 | $20.17 | 1,800 |
| 2019-06-21 | $22.35 | $22.35 | $22.04 | $22.04 | $19.98 | 900 |
| 2019-06-20 | $22.75 | $22.75 | $22.05 | $22.25 | $20.17 | 5,000 |
| 2019-06-19 | $23.44 | $23.44 | $23.44 | $23.44 | $21.25 | 29 |
| 2019-06-18 | $23.44 | $23.44 | $23.44 | $23.44 | $21.25 | 0 |
| 2019-06-17 | $23.44 | $23.44 | $23.44 | $23.44 | $21.25 | 2 |
| 2019-06-14 | $23.44 | $23.44 | $23.44 | $23.44 | $21.25 | 102 |
| 2019-06-13 | $23.44 | $23.44 | $22.58 | $23.44 | $21.25 | 1,220 |
| 2019-06-12 | $22.55 | $22.55 | $22.55 | $22.55 | $20.44 | 500 |
| 2019-06-11 | $22.55 | $22.55 | $22.55 | $22.55 | $20.44 | 500 |
| 2019-06-10 | $22.50 | $22.50 | $22.50 | $22.50 | $20.40 | 1,200 |
| 2019-06-07 | $22.65 | $22.65 | $22.65 | $22.65 | $20.53 | 220 |
| 2019-06-06 | $22.45 | $22.45 | $22.45 | $22.45 | $20.35 | 0 |
| 2019-06-05 | $22.45 | $22.45 | $22.45 | $22.45 | $20.35 | 1 |
| 2019-06-03 | $22.39 | $22.45 | $22.39 | $22.45 | $20.35 | 1,190 |
| 2019-05-31 | $23.12 | $23.32 | $23.00 | $23.00 | $20.85 | 840 |
| 2019-05-30 | $23.34 | $23.34 | $23.12 | $23.34 | $21.16 | 440 |
| 2019-05-29 | $23.33 | $23.53 | $23.12 | $23.53 | $21.33 | 440 |
| 2019-05-28 | $23.33 | $23.33 | $23.33 | $23.33 | $21.15 | 620 |
| 2019-05-24 | $24.05 | $24.05 | $23.85 | $23.85 | $21.62 | 400 |
| 2019-05-23 | $24.45 | $24.45 | $23.85 | $23.85 | $21.62 | 1,194 |
| 2019-05-22 | $24.50 | $24.50 | $24.50 | $24.50 | $22.21 | 0 |
| 2019-05-21 | $24.70 | $24.70 | $24.50 | $24.50 | $22.21 | 406 |
| 2019-05-20 | $24.60 | $24.60 | $24.60 | $24.60 | $22.30 | 230 |
| 2019-05-17 | $25.00 | $25.00 | $24.75 | $24.75 | $22.44 | 800 |
| 2019-05-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.66 | 0 |
| 2019-05-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.66 | 140 |
| 2019-05-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.66 | 0 |
| 2019-05-13 | $25.00 | $25.40 | $25.00 | $25.00 | $22.53 | 12,043 |
| 2019-05-10 | $25.10 | $25.10 | $25.10 | $25.10 | $22.62 | 100 |
| 2019-05-09 | $25.05 | $25.05 | $25.00 | $25.00 | $22.53 | 8,652 |
| 2019-05-08 | $25.25 | $25.25 | $25.25 | $25.25 | $22.75 | 0 |
| 2019-05-07 | $25.25 | $25.25 | $25.25 | $25.25 | $22.75 | 0 |
| 2019-05-06 | $25.25 | $25.25 | $25.20 | $25.25 | $22.75 | 680 |
| 2019-05-03 | $25.30 | $25.30 | $25.30 | $25.30 | $22.80 | 100 |
| 2019-05-02 | $25.25 | $25.25 | $25.25 | $25.25 | $22.75 | 0 |
| 2019-05-01 | $25.25 | $25.25 | $25.25 | $25.25 | $22.75 | 2,500 |
| 2019-04-30 | $25.70 | $25.75 | $25.70 | $25.75 | $23.20 | 340 |
| 2019-04-29 | $25.51 | $25.51 | $25.11 | $25.11 | $22.63 | 1,776 |
| 2019-04-26 | $25.05 | $26.00 | $25.05 | $26.00 | $23.43 | 2,350 |
| 2019-04-25 | $25.50 | $25.50 | $25.05 | $25.05 | $22.57 | 200 |
| 2019-04-24 | $25.50 | $25.50 | $25.49 | $25.50 | $22.98 | 900 |
| 2019-04-23 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 333 |
| 2019-04-22 | $25.20 | $25.20 | $25.20 | $25.20 | $22.71 | 100 |
| 2019-04-18 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 0 |
| 2019-04-17 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 1,898 |
| 2019-04-16 | $25.15 | $25.15 | $25.05 | $25.05 | $22.57 | 540 |
| 2019-04-15 | $25.06 | $25.06 | $25.05 | $25.05 | $22.57 | 1,536 |
| 2019-04-12 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 0 |
| 2019-04-11 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 700 |
| 2019-04-10 | $25.80 | $25.80 | $25.80 | $25.80 | $23.25 | 115 |
| 2019-04-09 | $25.05 | $25.75 | $25.05 | $25.75 | $23.20 | 2,057 |
| 2019-04-08 | $25.05 | $25.43 | $25.05 | $25.05 | $22.57 | 27,430 |
| 2019-04-05 | $25.29 | $25.50 | $25.29 | $25.50 | $22.98 | 652 |
| 2019-04-04 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 300 |
| 2019-04-03 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 0 |
| 2019-04-02 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 178 |
| 2019-04-01 | $25.05 | $25.82 | $25.05 | $25.82 | $23.27 | 904 |
| 2019-03-29 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 1,050 |
| 2019-03-28 | $25.06 | $25.06 | $25.06 | $25.06 | $22.58 | 0 |
| 2019-03-27 | $25.06 | $25.06 | $25.06 | $25.06 | $22.58 | 1,040 |
| 2019-03-26 | $25.25 | $25.25 | $25.25 | $25.25 | $22.75 | 18 |
| 2019-03-25 | $25.25 | $25.25 | $25.25 | $25.25 | $22.75 | 100 |
| 2019-03-22 | $26.00 | $26.00 | $26.00 | $26.00 | $23.43 | 0 |
| 2019-03-21 | $26.00 | $26.00 | $26.00 | $26.00 | $23.43 | 200 |
| 2019-03-20 | $28.00 | $28.00 | $26.00 | $26.00 | $23.43 | 966 |
| 2019-03-19 | $29.99 | $32.00 | $29.50 | $29.50 | $26.58 | 4,750 |
| 2019-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.53 | 22 |
| 2019-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.53 | 27 |
| 2019-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.53 | 197 |
| 2019-03-13 | $23.20 | $23.20 | $23.20 | $23.20 | $20.91 | 5 |
| 2019-03-12 | $23.20 | $23.20 | $23.20 | $23.20 | $20.91 | 300 |
| 2019-03-11 | $23.30 | $23.30 | $23.30 | $23.30 | $21.00 | 0 |
| 2019-03-08 | $23.30 | $23.30 | $23.30 | $23.30 | $21.00 | 0 |
| 2019-03-07 | $23.30 | $23.30 | $23.30 | $23.30 | $21.00 | 100 |
| 2019-03-06 | $22.91 | $22.91 | $22.91 | $22.91 | $20.64 | 0 |
| 2019-03-05 | $24.87 | $24.87 | $22.88 | $22.91 | $20.64 | 6,376 |
| 2019-03-04 | $26.00 | $26.00 | $24.75 | $25.90 | $23.34 | 774 |
| 2019-03-01 | $24.95 | $32.20 | $24.95 | $32.20 | $29.01 | 1,860 |
| 2019-02-28 | $23.25 | $24.00 | $23.25 | $24.00 | $21.63 | 3,891 |
| 2019-02-27 | $23.40 | $23.40 | $23.40 | $23.40 | $21.09 | 200 |
| 2019-02-26 | $23.25 | $23.25 | $23.25 | $23.25 | $20.95 | 100 |
| 2019-02-25 | $22.70 | $23.00 | $22.40 | $23.00 | $20.72 | 5,177 |
| 2019-02-22 | $20.50 | $22.50 | $20.30 | $22.50 | $20.27 | 4,236 |
| 2019-02-21 | $20.50 | $20.75 | $20.39 | $20.39 | $18.37 | 5,570 |
| 2019-02-20 | $20.35 | $20.35 | $20.35 | $20.35 | $18.34 | 0 |
| 2019-02-19 | $20.25 | $20.50 | $20.25 | $20.35 | $18.34 | 1,654 |
| 2019-02-15 | $20.50 | $20.50 | $20.50 | $20.50 | $18.47 | 0 |
| 2019-02-14 | $20.50 | $20.50 | $20.50 | $20.50 | $18.47 | 0 |
| 2019-02-13 | $20.50 | $20.50 | $20.50 | $20.50 | $18.34 | 0 |
| 2019-02-12 | $20.50 | $20.50 | $20.50 | $20.50 | $18.34 | 400 |
| 2019-02-11 | $20.15 | $20.15 | $20.15 | $20.15 | $18.02 | 500 |
| 2019-02-08 | $20.35 | $20.35 | $20.35 | $20.35 | $18.20 | 1,000 |
| 2019-02-07 | $20.35 | $20.35 | $20.35 | $20.35 | $18.20 | 0 |
| 2019-02-06 | $20.35 | $20.35 | $20.35 | $20.35 | $18.20 | 500 |
| 2019-02-05 | $20.49 | $20.49 | $20.49 | $20.49 | $18.33 | 0 |
| 2019-02-04 | $20.75 | $20.75 | $20.49 | $20.49 | $18.33 | 2,593 |
| 2019-02-01 | $20.11 | $20.70 | $20.11 | $20.70 | $18.52 | 2,599 |
| 2019-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $17.89 | 48 |
| 2019-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $17.89 | 0 |
| 2019-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.89 | 0 |
| 2019-01-28 | $20.25 | $20.25 | $20.00 | $20.00 | $17.89 | 404 |
| 2019-01-25 | $20.35 | $20.35 | $20.25 | $20.25 | $18.11 | 750 |
| 2019-01-24 | $20.35 | $20.35 | $20.35 | $20.35 | $18.20 | 400 |
| 2019-01-23 | $20.25 | $20.25 | $20.25 | $20.25 | $18.11 | 300 |
| 2019-01-22 | $19.91 | $20.25 | $19.91 | $20.25 | $18.11 | 1,350 |
| 2019-01-18 | $20.49 | $20.49 | $20.49 | $20.49 | $18.33 | 0 |
| 2019-01-17 | $20.35 | $20.49 | $20.00 | $20.49 | $18.33 | 1,807 |
| 2019-01-16 | $20.02 | $20.49 | $20.01 | $20.25 | $18.11 | 4,773 |
| 2019-01-15 | $20.20 | $20.20 | $20.20 | $20.20 | $18.07 | 57 |
| 2019-01-14 | $20.20 | $20.20 | $20.20 | $20.20 | $18.07 | 95 |
| 2019-01-11 | $20.20 | $20.20 | $20.20 | $20.20 | $18.07 | 0 |
| 2019-01-10 | $20.30 | $20.30 | $20.20 | $20.20 | $18.07 | 500 |
| 2019-01-09 | $19.96 | $19.96 | $19.96 | $19.96 | $17.85 | 0 |
| 2019-01-08 | $19.96 | $19.96 | $19.96 | $19.96 | $17.85 | 0 |
| 2019-01-07 | $20.45 | $20.45 | $19.96 | $19.96 | $17.85 | 1,025 |
| 2019-01-04 | $20.45 | $20.45 | $20.45 | $20.45 | $18.29 | 300 |
| 2019-01-03 | $20.29 | $21.25 | $20.29 | $20.36 | $18.21 | 7,200 |
| 2018-12-31 | $20.15 | $20.15 | $19.80 | $19.80 | $17.71 | 2,000 |
| 2018-12-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.89 | 48 |
| 2018-12-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.89 | 0 |
| 2018-12-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.89 | 0 |
| 2018-12-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.89 | 0 |
| 2018-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.89 | 0 |
| 2018-12-20 | $19.90 | $20.00 | $19.90 | $20.00 | $17.89 | 900 |
| 2018-12-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.89 | 200 |
| 2018-12-17 | $20.30 | $20.50 | $20.30 | $20.35 | $18.20 | 18,124 |
| 2018-12-14 | $20.43 | $20.43 | $20.30 | $20.30 | $18.16 | 2,626 |
| 2018-12-13 | $20.50 | $20.50 | $20.50 | $20.50 | $18.34 | 155 |
| 2018-12-12 | $20.47 | $20.47 | $20.30 | $20.30 | $18.16 | 7,206 |
| 2018-12-11 | $20.50 | $20.50 | $20.45 | $20.50 | $18.34 | 3,600 |
| 2018-12-10 | $20.50 | $20.50 | $20.40 | $20.40 | $18.25 | 5,000 |
| 2018-12-07 | $20.60 | $20.75 | $20.50 | $20.50 | $18.34 | 801 |
| 2018-12-06 | $20.35 | $20.35 | $20.35 | $20.35 | $18.20 | 2,500 |
| 2018-12-04 | $20.60 | $20.60 | $20.60 | $20.60 | $18.43 | 1,473 |
| 2018-12-03 | $21.00 | $21.00 | $20.53 | $20.60 | $18.43 | 12,272 |
| 2018-11-30 | $20.35 | $20.50 | $20.35 | $20.50 | $18.34 | 10,122 |
| 2018-11-29 | $20.35 | $21.00 | $20.30 | $20.38 | $18.23 | 5,004 |
| 2018-11-28 | $20.75 | $22.00 | $20.75 | $20.80 | $18.61 | 3,851 |
| 2018-11-27 | $20.15 | $20.74 | $20.15 | $20.35 | $18.20 | 6,503 |
| 2018-11-26 | $20.10 | $20.10 | $20.10 | $20.10 | $17.98 | 600 |
| 2018-11-21 | $20.15 | $20.15 | $20.00 | $20.15 | $18.02 | 2,480 |
| 2018-11-20 | $20.25 | $20.25 | $20.25 | $20.25 | $18.11 | 0 |
| 2018-11-19 | $20.20 | $20.25 | $20.15 | $20.25 | $18.11 | 2,722 |
| 2018-11-16 | $20.32 | $20.32 | $20.32 | $20.32 | $18.18 | 0 |
| 2018-11-15 | $20.32 | $20.32 | $20.32 | $20.32 | $18.18 | 400 |
| 2018-11-14 | $20.32 | $20.32 | $20.32 | $20.32 | $18.18 | 250 |
| 2018-11-13 | $20.70 | $20.70 | $20.70 | $20.70 | $18.38 | 0 |
| 2018-11-12 | $20.70 | $20.70 | $20.70 | $20.70 | $18.38 | 0 |
| 2018-11-09 | $20.45 | $20.70 | $20.45 | $20.70 | $18.38 | 800 |
| 2018-11-08 | $20.34 | $20.34 | $20.34 | $20.34 | $18.06 | 0 |
| 2018-11-07 | $20.34 | $20.34 | $20.34 | $20.34 | $18.06 | 1,522 |
| 2018-11-06 | $20.45 | $20.45 | $20.45 | $20.45 | $18.16 | 300 |
| 2018-11-05 | $21.50 | $21.50 | $20.46 | $20.60 | $18.29 | 2,090 |
| 2018-11-02 | $22.75 | $22.75 | $22.75 | $22.75 | $20.20 | 0 |
| 2018-11-01 | $22.75 | $22.75 | $22.75 | $22.75 | $20.20 | 110 |
| 2018-10-31 | $21.00 | $22.75 | $21.00 | $22.75 | $20.20 | 400 |
| 2018-10-30 | $20.51 | $20.51 | $20.51 | $20.51 | $18.21 | 100 |
| 2018-10-29 | $21.00 | $21.00 | $21.00 | $21.00 | $18.65 | 0 |
| 2018-10-26 | $21.00 | $21.00 | $21.00 | $21.00 | $18.65 | 0 |
| 2018-10-25 | $20.31 | $21.00 | $20.31 | $21.00 | $18.65 | 932 |
| 2018-10-24 | $21.00 | $21.00 | $21.00 | $21.00 | $18.65 | 400 |
| 2018-10-23 | $21.00 | $21.00 | $21.00 | $21.00 | $18.65 | 0 |
| 2018-10-22 | $21.50 | $23.00 | $20.25 | $21.00 | $18.65 | 1,483 |
| 2018-10-19 | $21.25 | $21.25 | $21.25 | $21.25 | $18.87 | 137 |
| 2018-10-18 | $21.25 | $21.25 | $21.25 | $21.25 | $18.87 | 100 |
| 2018-10-17 | $20.26 | $21.25 | $20.26 | $21.25 | $18.87 | 615 |
| 2018-10-16 | $20.26 | $20.26 | $20.26 | $20.26 | $17.99 | 200 |
| 2018-10-15 | $20.31 | $20.31 | $20.15 | $20.15 | $17.89 | 505 |
| 2018-10-12 | $20.31 | $20.31 | $20.31 | $20.31 | $18.03 | 1,649 |
| 2018-10-11 | $20.31 | $20.31 | $20.31 | $20.31 | $18.03 | 0 |
| 2018-10-10 | $20.31 | $20.31 | $20.31 | $20.31 | $18.03 | 0 |
| 2018-10-09 | $20.50 | $20.50 | $20.31 | $20.31 | $18.03 | 2,800 |
| 2018-10-08 | $20.36 | $20.36 | $20.15 | $20.15 | $17.89 | 1,685 |
| 2018-10-05 | $20.36 | $20.36 | $20.36 | $20.36 | $18.08 | 0 |
| 2018-10-04 | $20.36 | $20.36 | $20.36 | $20.36 | $18.08 | 0 |
| 2018-10-03 | $20.36 | $20.36 | $20.36 | $20.36 | $18.08 | 0 |
| 2018-10-02 | $20.36 | $20.36 | $20.36 | $20.36 | $18.08 | 0 |
| 2018-10-01 | $20.36 | $20.36 | $20.36 | $20.36 | $18.08 | 200 |
| 2018-09-28 | $20.15 | $20.15 | $20.15 | $20.15 | $17.89 | 0 |
| 2018-09-27 | $20.15 | $20.15 | $20.15 | $20.15 | $17.89 | 1,800 |
| 2018-09-26 | $20.95 | $20.95 | $20.95 | $20.95 | $18.60 | 0 |
| 2018-09-25 | $20.95 | $20.95 | $20.95 | $20.95 | $18.60 | 123 |
| 2018-09-24 | $20.95 | $20.95 | $20.95 | $20.95 | $18.60 | 0 |
| 2018-09-21 | $20.95 | $20.95 | $20.95 | $20.95 | $18.60 | 0 |
| 2018-09-20 | $20.95 | $20.95 | $20.95 | $20.95 | $18.60 | 0 |
| 2018-09-19 | $20.95 | $20.95 | $20.95 | $20.95 | $18.60 | 0 |
| 2018-09-18 | $20.95 | $20.95 | $20.95 | $20.95 | $18.60 | 0 |
| 2018-09-17 | $20.95 | $20.95 | $20.95 | $20.95 | $18.60 | 1 |
| 2018-09-14 | $20.95 | $20.95 | $20.95 | $20.95 | $18.60 | 30 |
| 2018-09-13 | $20.75 | $20.95 | $20.43 | $20.95 | $18.60 | 4,089 |
| 2018-09-12 | $20.43 | $20.43 | $20.43 | $20.43 | $18.14 | 106 |
| 2018-09-11 | $20.20 | $20.29 | $20.20 | $20.29 | $18.02 | 600 |
| 2018-09-10 | $20.20 | $20.56 | $20.10 | $20.10 | $17.85 | 4,100 |
| 2018-09-07 | $20.20 | $20.20 | $20.20 | $20.20 | $17.94 | 0 |
| 2018-09-06 | $20.20 | $20.20 | $20.20 | $20.20 | $17.94 | 500 |
| 2018-09-05 | $20.20 | $20.20 | $20.20 | $20.20 | $17.94 | 2,345 |
| 2018-09-04 | $20.20 | $20.20 | $20.20 | $20.20 | $17.94 | 500 |
| 2018-08-31 | $20.20 | $20.20 | $20.20 | $20.20 | $17.94 | 191 |
| 2018-08-30 | $20.25 | $20.25 | $20.25 | $20.25 | $17.98 | 50 |
| 2018-08-29 | $20.25 | $20.25 | $20.25 | $20.25 | $17.98 | 0 |
| 2018-08-28 | $20.25 | $20.25 | $20.25 | $20.25 | $17.98 | 0 |
| 2018-08-27 | $20.25 | $20.25 | $20.25 | $20.25 | $17.98 | 200 |
| 2018-08-24 | $20.25 | $20.25 | $20.25 | $20.25 | $17.98 | 453 |
| 2018-08-23 | $20.25 | $20.45 | $20.25 | $20.25 | $17.98 | 2,500 |
| 2018-08-22 | $20.25 | $20.25 | $20.25 | $20.25 | $17.98 | 250 |
| 2018-08-21 | $20.20 | $20.20 | $20.20 | $20.20 | $17.94 | 0 |
| 2018-08-20 | $20.20 | $20.20 | $20.20 | $20.20 | $17.94 | 0 |
| 2018-08-17 | $20.20 | $20.20 | $20.20 | $20.20 | $17.94 | 0 |
| 2018-08-16 | $20.20 | $20.20 | $20.20 | $20.20 | $17.94 | 0 |
| 2018-08-15 | $20.20 | $20.20 | $20.20 | $20.20 | $17.94 | 0 |
| 2018-08-14 | $20.25 | $20.25 | $20.20 | $20.20 | $17.94 | 400 |
| 2018-08-13 | $20.35 | $20.35 | $20.35 | $20.35 | $17.95 | 0 |
| 2018-08-10 | $20.35 | $20.35 | $20.35 | $20.35 | $17.95 | 544 |
| 2018-08-09 | $20.25 | $20.25 | $20.25 | $20.25 | $17.86 | 0 |
| 2018-08-08 | $20.25 | $20.25 | $20.25 | $20.25 | $17.86 | 0 |
| 2018-08-07 | $20.25 | $20.25 | $20.25 | $20.25 | $17.86 | 0 |
| 2018-08-06 | $20.25 | $20.25 | $20.25 | $20.25 | $17.86 | 500 |
| 2018-08-03 | $20.29 | $20.29 | $20.29 | $20.29 | $17.89 | 0 |
| 2018-08-02 | $20.29 | $20.29 | $20.29 | $20.29 | $17.89 | 0 |
| 2018-08-01 | $20.29 | $20.29 | $20.29 | $20.29 | $17.89 | 0 |
| 2018-07-31 | $20.25 | $20.29 | $20.25 | $20.29 | $17.89 | 344 |
| 2018-07-30 | $20.10 | $20.20 | $20.10 | $20.20 | $17.81 | 440 |
| 2018-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.64 | 0 |
| 2018-07-26 | $20.45 | $20.45 | $20.00 | $20.00 | $17.64 | 1,222 |
| 2018-07-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.64 | 2,770 |
| 2018-07-24 | $20.25 | $20.25 | $20.25 | $20.25 | $17.86 | 200 |
| 2018-07-23 | $20.02 | $20.50 | $19.80 | $20.50 | $18.08 | 3,390 |
| 2018-07-20 | $20.05 | $20.16 | $20.02 | $20.02 | $17.66 | 4,460 |
| 2018-07-19 | $20.20 | $20.20 | $20.20 | $20.20 | $17.81 | 196 |
| 2018-07-18 | $20.20 | $20.20 | $20.20 | $20.20 | $17.81 | 200 |
| 2018-07-17 | $19.25 | $20.10 | $19.25 | $20.00 | $17.64 | 3,590 |
| 2018-07-16 | $20.25 | $20.25 | $20.25 | $20.25 | $17.86 | 100 |
| 2018-07-13 | $20.10 | $20.10 | $20.10 | $20.10 | $17.73 | 0 |
| 2018-07-12 | $20.10 | $20.10 | $20.05 | $20.10 | $17.73 | 1,078 |
| 2018-07-11 | $19.25 | $20.00 | $19.25 | $20.00 | $17.64 | 1,320 |
| 2018-07-10 | $19.20 | $19.45 | $19.20 | $19.45 | $17.15 | 700 |
| 2018-07-09 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 100 |
| 2018-07-06 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 0 |
| 2018-07-05 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 0 |
| 2018-07-03 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 300 |
| 2018-07-02 | $19.10 | $19.10 | $19.10 | $19.10 | $16.85 | 510 |
| 2018-06-29 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 0 |
| 2018-06-28 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 0 |
| 2018-06-27 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 100 |
| 2018-06-26 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 0 |
| 2018-06-25 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 0 |
| 2018-06-22 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 87 |
| 2018-06-21 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 0 |
| 2018-06-20 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 43 |
| 2018-06-19 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 0 |
| 2018-06-18 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 1 |
| 2018-06-15 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 30 |
| 2018-06-14 | $19.75 | $19.75 | $19.10 | $19.10 | $16.84 | 1,153 |
| 2018-06-13 | $19.15 | $19.15 | $19.15 | $19.15 | $16.89 | 6 |
| 2018-06-12 | $19.15 | $19.15 | $19.15 | $19.15 | $16.89 | 0 |
| 2018-06-11 | $19.15 | $19.15 | $19.15 | $19.15 | $16.89 | 220 |
| 2018-06-08 | $19.15 | $19.15 | $19.15 | $19.15 | $16.89 | 700 |
| 2018-06-07 | $19.40 | $19.40 | $19.40 | $19.40 | $17.11 | 0 |
| 2018-06-06 | $19.15 | $19.40 | $19.15 | $19.40 | $17.11 | 3,136 |
| 2018-06-05 | $19.87 | $19.87 | $19.87 | $19.87 | $17.52 | 0 |
| 2018-06-04 | $19.87 | $19.87 | $19.87 | $19.87 | $17.52 | 0 |
| 2018-06-01 | $19.87 | $19.87 | $19.87 | $19.87 | $17.52 | 0 |
| 2018-05-31 | $19.75 | $19.87 | $19.18 | $19.87 | $17.52 | 3,000 |
| 2018-05-30 | $19.15 | $19.50 | $19.15 | $19.50 | $17.20 | 400 |
| 2018-05-29 | $19.45 | $19.45 | $19.45 | $19.45 | $17.15 | 50 |
| 2018-05-25 | $19.39 | $19.45 | $19.39 | $19.45 | $17.15 | 1,100 |
| 2018-05-24 | $19.08 | $19.15 | $19.08 | $19.15 | $16.89 | 400 |
| 2018-05-23 | $19.08 | $19.08 | $19.08 | $19.08 | $16.83 | 0 |
| 2018-05-22 | $19.08 | $19.08 | $19.08 | $19.08 | $16.83 | 0 |
| 2018-05-21 | $19.08 | $19.08 | $19.08 | $19.08 | $16.83 | 500 |
| 2018-05-18 | $18.95 | $18.95 | $18.95 | $18.95 | $16.71 | 0 |
| 2018-05-17 | $18.95 | $18.95 | $18.95 | $18.95 | $16.71 | 200 |
| 2018-05-16 | $18.80 | $18.90 | $18.80 | $18.90 | $16.67 | 920 |
| 2018-05-15 | $18.75 | $18.75 | $18.75 | $18.75 | $16.54 | 250 |
| 2018-05-14 | $18.75 | $18.75 | $18.75 | $18.75 | $16.54 | 0 |
| 2018-05-11 | $18.68 | $18.89 | $18.68 | $18.75 | $16.41 | 4,706 |
| 2018-05-10 | $18.52 | $18.52 | $18.52 | $18.52 | $16.21 | 0 |
| 2018-05-09 | $18.30 | $18.52 | $18.30 | $18.52 | $16.21 | 1,320 |
| 2018-05-08 | $18.60 | $18.60 | $18.50 | $18.50 | $16.19 | 300 |
| 2018-05-07 | $18.90 | $18.90 | $18.60 | $18.60 | $16.28 | 1,000 |
| 2018-05-04 | $19.00 | $19.00 | $19.00 | $19.00 | $16.63 | 94 |
| 2018-05-03 | $19.00 | $19.00 | $19.00 | $19.00 | $16.63 | 100 |
| 2018-05-02 | $19.25 | $19.25 | $19.25 | $19.25 | $16.85 | 0 |
| 2018-05-01 | $19.25 | $19.25 | $19.25 | $19.25 | $16.85 | 0 |
| 2018-04-30 | $19.25 | $19.25 | $19.25 | $19.25 | $16.85 | 0 |
| 2018-04-27 | $19.25 | $19.25 | $19.25 | $19.25 | $16.85 | 100 |
| 2018-04-26 | $18.80 | $19.40 | $18.80 | $19.40 | $16.98 | 3,849 |
| 2018-04-25 | $18.85 | $18.85 | $18.85 | $18.85 | $16.50 | 2,000 |
| 2018-04-24 | $18.93 | $18.93 | $18.85 | $18.85 | $16.50 | 1,000 |
| 2018-04-23 | $18.85 | $19.10 | $18.85 | $19.00 | $16.63 | 1,175 |
| 2018-04-20 | $18.86 | $18.86 | $18.86 | $18.86 | $16.51 | 350 |
| 2018-04-19 | $18.86 | $18.86 | $18.86 | $18.86 | $16.51 | 600 |
| 2018-04-18 | $19.00 | $19.00 | $19.00 | $19.00 | $16.63 | 0 |
| 2018-04-17 | $19.00 | $19.00 | $19.00 | $19.00 | $16.63 | 0 |
| 2018-04-16 | $19.40 | $19.40 | $18.85 | $19.00 | $16.63 | 1,529 |
| 2018-04-13 | $19.30 | $19.30 | $19.30 | $19.30 | $16.89 | 0 |
| 2018-04-12 | $19.30 | $19.30 | $19.30 | $19.30 | $16.89 | 0 |
| 2018-04-11 | $19.30 | $19.30 | $19.30 | $19.30 | $16.89 | 0 |
| 2018-04-10 | $19.30 | $19.30 | $19.30 | $19.30 | $16.89 | 0 |
| 2018-04-09 | $19.30 | $19.30 | $19.30 | $19.30 | $16.89 | 0 |
| 2018-04-06 | $19.25 | $19.55 | $19.25 | $19.30 | $16.89 | 10,984 |
| 2018-04-05 | $19.45 | $19.45 | $19.06 | $19.06 | $16.68 | 1,500 |
| 2018-04-04 | $18.96 | $18.96 | $18.96 | $18.96 | $16.60 | 0 |
| 2018-04-03 | $18.96 | $18.96 | $18.96 | $18.96 | $16.60 | 6 |
| 2018-04-02 | $19.00 | $19.00 | $18.96 | $18.96 | $16.60 | 2,850 |
| 2018-03-29 | $19.15 | $19.15 | $19.15 | $19.15 | $16.76 | 0 |
| 2018-03-28 | $18.95 | $19.15 | $18.95 | $19.15 | $16.76 | 1,815 |
| 2018-03-27 | $18.85 | $18.85 | $18.85 | $18.85 | $16.50 | 50 |
| 2018-03-26 | $18.85 | $18.85 | $18.85 | $18.85 | $16.50 | 500 |
| 2018-03-23 | $18.90 | $18.90 | $18.85 | $18.85 | $16.50 | 1,435 |
| 2018-03-22 | $18.85 | $18.85 | $18.85 | $18.85 | $16.50 | 0 |
| 2018-03-21 | $18.85 | $18.85 | $18.85 | $18.85 | $16.50 | 0 |
| 2018-03-20 | $18.85 | $18.85 | $18.85 | $18.85 | $16.50 | 0 |
| 2018-03-19 | $18.85 | $18.85 | $18.85 | $18.85 | $16.50 | 203 |
| 2018-03-16 | $18.85 | $18.85 | $18.85 | $18.85 | $16.50 | 2 |
| 2018-03-15 | $18.85 | $18.85 | $18.85 | $18.85 | $16.50 | 100 |
| 2018-03-14 | $18.95 | $18.95 | $18.95 | $18.95 | $16.59 | 193 |
| 2018-03-13 | $18.65 | $18.65 | $18.65 | $18.65 | $16.33 | 6 |
| 2018-03-12 | $18.65 | $18.65 | $18.65 | $18.65 | $16.33 | 200 |
| 2018-03-09 | $18.70 | $18.70 | $18.70 | $18.70 | $16.37 | 0 |
| 2018-03-08 | $18.70 | $18.70 | $18.70 | $18.70 | $16.37 | 0 |
| 2018-03-07 | $18.70 | $18.70 | $18.70 | $18.70 | $16.37 | 0 |
| 2018-03-06 | $18.70 | $18.70 | $18.70 | $18.70 | $16.37 | 200 |
| 2018-03-05 | $18.75 | $18.75 | $18.75 | $18.75 | $16.41 | 0 |
| 2018-03-02 | $18.75 | $18.75 | $18.75 | $18.75 | $16.41 | 0 |
| 2018-03-01 | $18.75 | $18.75 | $18.75 | $18.75 | $16.41 | 500 |
| 2018-02-28 | $18.80 | $18.80 | $18.80 | $18.80 | $16.46 | 200 |
| 2018-02-27 | $18.65 | $18.65 | $18.65 | $18.65 | $16.33 | 0 |
| 2018-02-26 | $18.65 | $18.65 | $18.65 | $18.65 | $16.33 | 500 |
| 2018-02-23 | $18.85 | $18.85 | $18.75 | $18.75 | $16.41 | 400 |
| 2018-02-22 | $19.12 | $19.12 | $19.00 | $19.00 | $16.63 | 300 |
| 2018-02-21 | $19.00 | $19.00 | $19.00 | $19.00 | $16.63 | 0 |
| 2018-02-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.63 | 1,652 |
| 2018-02-16 | $19.00 | $19.00 | $19.00 | $19.00 | $16.63 | 0 |
| 2018-02-15 | $19.00 | $19.00 | $19.00 | $19.00 | $16.63 | 0 |
| 2018-02-14 | $19.00 | $19.00 | $19.00 | $19.00 | $16.63 | 100 |
| 2018-02-13 | $19.25 | $19.25 | $19.25 | $19.25 | $16.73 | 108 |
| 2018-02-12 | $19.25 | $19.25 | $19.25 | $19.25 | $16.73 | 200 |
| 2018-02-09 | $19.55 | $19.55 | $19.55 | $19.55 | $16.99 | 0 |
| 2018-02-08 | $19.87 | $19.87 | $19.55 | $19.55 | $16.99 | 985 |
| 2018-02-07 | $19.75 | $19.75 | $19.75 | $19.75 | $17.16 | 100 |
| 2018-02-06 | $19.50 | $20.25 | $19.50 | $20.00 | $17.38 | 2,748 |
| 2018-02-05 | $19.43 | $19.43 | $19.06 | $19.06 | $16.56 | 1,072 |
| 2018-02-02 | $20.18 | $20.18 | $19.35 | $19.50 | $16.94 | 838 |
| 2018-02-01 | $19.75 | $20.15 | $19.75 | $20.15 | $17.51 | 942 |
| 2018-01-31 | $19.60 | $19.60 | $19.60 | $19.60 | $17.03 | 0 |
| 2018-01-30 | $19.60 | $19.60 | $19.60 | $19.60 | $17.03 | 0 |
| 2018-01-29 | $19.60 | $19.60 | $19.60 | $19.60 | $17.03 | 0 |
| 2018-01-26 | $19.60 | $19.60 | $19.60 | $19.60 | $17.03 | 50 |
| 2018-01-25 | $19.60 | $19.70 | $19.60 | $19.60 | $17.03 | 8,900 |
| 2018-01-24 | $19.00 | $19.50 | $18.91 | $19.50 | $16.94 | 1,300 |
| 2018-01-23 | $18.91 | $18.91 | $18.91 | $18.91 | $16.43 | 0 |
| 2018-01-22 | $18.91 | $18.91 | $18.91 | $18.91 | $16.43 | 0 |
| 2018-01-19 | $18.91 | $18.91 | $18.91 | $18.91 | $16.43 | 0 |
| 2018-01-18 | $19.00 | $19.00 | $18.91 | $18.91 | $16.43 | 3,000 |
| 2018-01-17 | $18.80 | $18.80 | $18.80 | $18.80 | $16.34 | 80 |
| 2018-01-16 | $19.50 | $19.75 | $18.80 | $18.80 | $16.34 | 2,008 |
| 2018-01-12 | $19.50 | $19.50 | $19.50 | $19.50 | $16.94 | 0 |
| 2018-01-11 | $19.50 | $19.50 | $19.50 | $19.50 | $16.94 | 0 |
| 2018-01-10 | $19.50 | $19.50 | $19.50 | $19.50 | $16.94 | 0 |
| 2018-01-09 | $19.50 | $19.50 | $19.50 | $19.50 | $16.94 | 0 |
| 2018-01-08 | $19.50 | $19.50 | $19.50 | $19.50 | $16.94 | 100 |
| 2018-01-05 | $18.90 | $19.50 | $18.90 | $19.50 | $16.94 | 1,103 |
| 2018-01-04 | $19.10 | $19.20 | $19.10 | $19.20 | $16.68 | 200 |
| 2018-01-03 | $18.85 | $19.00 | $18.85 | $19.00 | $16.51 | 300 |
| 2018-01-02 | $18.80 | $18.80 | $18.80 | $18.80 | $16.34 | 0 |
| 2017-12-29 | $18.80 | $18.80 | $18.80 | $18.80 | $16.34 | 0 |
| 2017-12-28 | $18.80 | $18.80 | $18.80 | $18.80 | $16.34 | 10 |
| 2017-12-27 | $18.80 | $18.80 | $18.80 | $18.80 | $16.34 | 0 |
| 2017-12-26 | $18.80 | $18.80 | $18.80 | $18.80 | $16.34 | 0 |
| 2017-12-22 | $18.80 | $18.80 | $18.80 | $18.80 | $16.34 | 0 |
| 2017-12-21 | $18.80 | $18.80 | $18.80 | $18.80 | $16.34 | 980 |
| 2017-12-20 | $18.80 | $18.80 | $18.80 | $18.80 | $16.34 | 0 |
| 2017-12-19 | $18.80 | $18.80 | $18.80 | $18.80 | $16.34 | 0 |
| 2017-12-18 | $18.80 | $18.80 | $18.80 | $18.80 | $16.34 | 0 |
| 2017-12-15 | $19.07 | $19.07 | $18.80 | $18.80 | $16.34 | 3,089 |
| 2017-12-14 | $19.03 | $19.03 | $19.03 | $19.03 | $16.54 | 316 |
| 2017-12-13 | $19.10 | $19.10 | $19.10 | $19.10 | $16.60 | 5 |
| 2017-12-12 | $19.10 | $19.10 | $19.10 | $19.10 | $16.60 | 0 |
| 2017-12-11 | $19.30 | $19.30 | $19.10 | $19.10 | $16.60 | 600 |
| 2017-12-08 | $19.75 | $19.95 | $19.03 | $19.03 | $16.54 | 1,692 |
| 2017-12-07 | $19.75 | $19.75 | $19.75 | $19.75 | $17.16 | 0 |
| 2017-12-06 | $19.75 | $19.75 | $19.75 | $19.75 | $17.16 | 0 |
| 2017-12-05 | $19.75 | $19.75 | $19.75 | $19.75 | $17.16 | 200 |
| 2017-12-04 | $19.65 | $19.65 | $19.65 | $19.65 | $17.07 | 2,538 |
| 2017-12-01 | $19.50 | $19.50 | $18.78 | $18.78 | $16.32 | 438 |
| 2017-11-30 | $19.50 | $19.50 | $19.50 | $19.50 | $16.94 | 0 |
| 2017-11-29 | $19.50 | $19.50 | $19.50 | $19.50 | $16.94 | 0 |
| 2017-11-28 | $19.50 | $19.50 | $19.50 | $19.50 | $16.94 | 0 |
| 2017-11-27 | $18.78 | $19.50 | $18.78 | $19.50 | $16.94 | 11,600 |
| 2017-11-24 | $19.00 | $19.00 | $19.00 | $19.00 | $16.51 | 0 |
| 2017-11-22 | $19.00 | $19.00 | $19.00 | $19.00 | $16.51 | 400 |
| 2017-11-21 | $19.50 | $19.50 | $19.50 | $19.50 | $16.94 | 0 |
| 2017-11-20 | $19.25 | $19.50 | $19.25 | $19.50 | $16.94 | 871 |
| 2017-11-17 | $18.95 | $19.15 | $18.95 | $19.15 | $16.64 | 5,802 |
| 2017-11-16 | $18.68 | $18.68 | $18.68 | $18.68 | $16.23 | 11 |
| 2017-11-15 | $18.64 | $18.98 | $18.64 | $18.68 | $16.23 | 5,990 |
| 2017-11-14 | $18.63 | $18.63 | $18.63 | $18.63 | $16.19 | 558 |
| 2017-11-13 | $18.60 | $18.60 | $18.60 | $18.60 | $16.06 | 0 |
| 2017-11-10 | $19.25 | $19.25 | $18.60 | $18.60 | $16.06 | 1,150 |
| 2017-11-09 | $19.25 | $19.25 | $19.25 | $19.25 | $16.62 | 326 |
| 2017-11-08 | $19.45 | $19.45 | $19.31 | $19.31 | $16.67 | 659 |
| 2017-11-07 | $19.50 | $19.50 | $19.50 | $19.50 | $16.84 | 1,800 |
| 2017-11-06 | $19.69 | $19.70 | $19.69 | $19.70 | $17.01 | 1,051 |
| 2017-11-03 | $19.25 | $19.25 | $19.25 | $19.25 | $16.62 | 11 |
| 2017-11-02 | $19.25 | $19.25 | $19.25 | $19.25 | $16.62 | 0 |
| 2017-11-01 | $19.69 | $19.69 | $19.25 | $19.25 | $16.62 | 374 |
| 2017-10-31 | $19.20 | $19.20 | $19.20 | $19.20 | $16.58 | 610 |
| 2017-10-30 | $18.75 | $19.00 | $18.75 | $19.00 | $16.40 | 1,011 |
| 2017-10-27 | $18.50 | $18.50 | $18.50 | $18.50 | $15.97 | 0 |
| 2017-10-26 | $18.50 | $18.50 | $18.50 | $18.50 | $15.97 | 0 |
| 2017-10-25 | $18.50 | $18.50 | $18.50 | $18.50 | $15.97 | 0 |
| 2017-10-24 | $18.50 | $18.50 | $18.50 | $18.50 | $15.97 | 2,000 |
| 2017-10-23 | $18.25 | $18.25 | $18.25 | $18.25 | $15.76 | 0 |
| 2017-10-20 | $18.25 | $18.25 | $18.25 | $18.25 | $15.76 | 0 |
| 2017-10-19 | $18.30 | $18.30 | $18.25 | $18.25 | $15.76 | 1,112 |
| 2017-10-18 | $18.25 | $18.25 | $18.25 | $18.25 | $15.76 | 62 |
| 2017-10-17 | $18.75 | $18.75 | $18.25 | $18.25 | $15.76 | 2,764 |
| 2017-10-16 | $18.74 | $18.74 | $18.74 | $18.74 | $16.18 | 150 |
| 2017-10-13 | $18.90 | $18.90 | $18.90 | $18.90 | $16.32 | 0 |
| 2017-10-12 | $18.90 | $18.90 | $18.90 | $18.90 | $16.32 | 100 |
| 2017-10-11 | $19.00 | $19.00 | $19.00 | $19.00 | $16.40 | 70 |
| 2017-10-10 | $19.00 | $19.00 | $19.00 | $19.00 | $16.40 | 14,800 |
| 2017-10-09 | $18.70 | $18.90 | $18.70 | $18.90 | $16.32 | 600 |
| 2017-10-06 | $18.26 | $18.55 | $18.26 | $18.55 | $16.02 | 6,200 |
| 2017-10-05 | $18.40 | $18.40 | $18.40 | $18.40 | $15.89 | 0 |
| 2017-10-04 | $18.25 | $18.40 | $18.25 | $18.40 | $15.89 | 800 |
| 2017-10-03 | $18.20 | $18.25 | $18.20 | $18.25 | $15.76 | 500 |
| 2017-10-02 | $18.10 | $18.20 | $17.96 | $18.20 | $15.71 | 1,009 |
| 2017-09-29 | $17.95 | $17.95 | $17.95 | $17.95 | $15.50 | 148 |
| 2017-09-28 | $18.10 | $18.10 | $18.10 | $18.10 | $15.63 | 0 |
| 2017-09-27 | $18.10 | $18.10 | $18.10 | $18.10 | $15.63 | 0 |
| 2017-09-26 | $17.95 | $18.10 | $17.95 | $18.10 | $15.63 | 2,850 |
| 2017-09-25 | $18.03 | $18.03 | $18.03 | $18.03 | $15.57 | 1,848 |
| 2017-09-22 | $17.93 | $17.93 | $17.93 | $17.93 | $15.48 | 24 |
| 2017-09-21 | $17.93 | $17.93 | $17.93 | $17.93 | $15.48 | 89 |
| 2017-09-20 | $17.93 | $17.93 | $17.93 | $17.93 | $15.48 | 83 |
| 2017-09-19 | $17.93 | $17.93 | $17.93 | $17.93 | $15.48 | 0 |
| 2017-09-18 | $17.93 | $17.93 | $17.93 | $17.93 | $15.48 | 400 |
| 2017-09-15 | $17.77 | $17.77 | $17.77 | $17.77 | $15.34 | 2,316 |
| 2017-09-14 | $17.76 | $17.76 | $17.76 | $17.76 | $15.33 | 694 |
| 2017-09-13 | $17.76 | $17.76 | $17.76 | $17.76 | $15.33 | 101 |
| 2017-09-12 | $17.76 | $17.76 | $17.76 | $17.76 | $15.33 | 1,300 |
| 2017-09-11 | $17.90 | $17.90 | $17.80 | $17.80 | $15.37 | 400 |
| 2017-09-08 | $18.11 | $18.11 | $18.11 | $18.11 | $15.64 | 0 |
| 2017-09-07 | $18.11 | $18.11 | $18.11 | $18.11 | $15.64 | 0 |
| 2017-09-06 | $18.11 | $18.11 | $18.11 | $18.11 | $15.64 | 0 |
| 2017-09-05 | $18.11 | $18.11 | $18.11 | $18.11 | $15.64 | 1,100 |
| 2017-09-01 | $18.25 | $18.35 | $18.11 | $18.35 | $15.84 | 3,616 |
| 2017-08-31 | $19.01 | $19.01 | $17.80 | $17.80 | $15.37 | 5,600 |
| 2017-08-30 | $18.99 | $18.99 | $18.99 | $18.99 | $16.40 | 72 |
| 2017-08-29 | $18.99 | $18.99 | $18.99 | $18.99 | $16.40 | 0 |
| 2017-08-28 | $18.99 | $18.99 | $18.99 | $18.99 | $16.40 | 0 |
| 2017-08-25 | $18.75 | $18.99 | $18.69 | $18.99 | $16.40 | 2,823 |
| 2017-08-24 | $18.50 | $18.50 | $18.50 | $18.50 | $15.97 | 0 |
| 2017-08-23 | $18.50 | $18.50 | $18.50 | $18.50 | $15.97 | 200 |
| 2017-08-22 | $17.90 | $18.75 | $17.90 | $18.06 | $15.59 | 2,900 |
| 2017-08-21 | $17.75 | $17.75 | $17.75 | $17.75 | $15.32 | 1,415 |
| 2017-08-18 | $18.00 | $18.00 | $18.00 | $18.00 | $15.54 | 100 |
| 2017-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $15.54 | 0 |
| 2017-08-16 | $18.00 | $18.00 | $18.00 | $18.00 | $15.54 | 0 |
| 2017-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $15.54 | 0 |
| 2017-08-14 | $18.00 | $18.00 | $18.00 | $18.00 | $15.54 | 500 |
| 2017-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $15.54 | 262 |
| 2017-08-10 | $17.98 | $17.98 | $17.98 | $17.98 | $15.42 | 13 |
| 2017-08-09 | $17.98 | $17.98 | $17.98 | $17.98 | $15.42 | 100 |
| 2017-08-08 | $17.97 | $17.97 | $17.97 | $17.97 | $15.41 | 200 |
| 2017-08-07 | $17.97 | $17.97 | $17.80 | $17.80 | $15.27 | 2,020 |
| 2017-08-04 | $17.97 | $17.97 | $17.97 | $17.97 | $15.41 | 0 |
| 2017-08-03 | $17.75 | $17.97 | $17.75 | $17.97 | $15.41 | 216 |
| 2017-08-02 | $17.99 | $17.99 | $17.99 | $17.99 | $15.43 | 0 |
| 2017-08-01 | $17.99 | $17.99 | $17.99 | $17.99 | $15.43 | 0 |
| 2017-07-31 | $17.99 | $17.99 | $17.99 | $17.99 | $15.43 | 0 |
| 2017-07-28 | $17.99 | $17.99 | $17.99 | $17.99 | $15.43 | 0 |
| 2017-07-27 | $17.99 | $17.99 | $17.99 | $17.99 | $15.43 | 100 |
| 2017-07-26 | $17.35 | $17.35 | $17.35 | $17.35 | $14.88 | 100 |
| 2017-07-25 | $17.00 | $17.45 | $17.00 | $17.45 | $14.97 | 900 |
| 2017-07-24 | $17.00 | $17.00 | $17.00 | $17.00 | $14.58 | 0 |
| 2017-07-21 | $17.00 | $17.00 | $17.00 | $17.00 | $14.58 | 0 |
| 2017-07-20 | $17.00 | $17.00 | $17.00 | $17.00 | $14.58 | 0 |
| 2017-07-19 | $17.00 | $17.00 | $17.00 | $17.00 | $14.58 | 600 |
| 2017-07-18 | $17.00 | $17.00 | $17.00 | $17.00 | $14.58 | 7,000 |
| 2017-07-17 | $16.90 | $16.90 | $16.90 | $16.90 | $14.49 | 66 |
| 2017-07-14 | $16.90 | $16.90 | $16.90 | $16.90 | $14.49 | 300 |
| 2017-07-13 | $16.75 | $16.75 | $16.75 | $16.75 | $14.37 | 100 |
| 2017-07-12 | $16.59 | $16.59 | $16.59 | $16.59 | $14.23 | 500 |
| 2017-07-11 | $16.25 | $16.25 | $16.25 | $16.25 | $13.94 | 5,290 |
| 2017-07-10 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 50 |
| 2017-07-07 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-06 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-05 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-03 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-06-30 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-06-29 | $16.40 | $16.50 | $16.02 | $16.50 | $14.15 | 2,700 |
| 2017-06-28 | $16.35 | $16.35 | $16.35 | $16.35 | $14.02 | 0 |
| 2017-06-27 | $16.40 | $16.40 | $16.35 | $16.35 | $14.02 | 500 |
| 2017-06-26 | $16.25 | $16.25 | $16.25 | $16.25 | $13.94 | 40 |
| 2017-06-23 | $16.25 | $16.25 | $16.25 | $16.25 | $13.94 | 0 |
| 2017-06-22 | $16.25 | $16.25 | $16.25 | $16.25 | $13.94 | 0 |
| 2017-06-21 | $16.25 | $16.25 | $16.25 | $16.25 | $13.94 | 50 |
| 2017-06-20 | $16.25 | $16.25 | $16.25 | $16.25 | $13.94 | 57 |
| 2017-06-19 | $16.25 | $16.25 | $16.25 | $16.25 | $13.94 | 0 |
| 2017-06-16 | $16.25 | $16.25 | $16.25 | $16.25 | $13.94 | 8 |
| 2017-06-15 | $16.25 | $16.25 | $16.25 | $16.25 | $13.94 | 30 |
| 2017-06-14 | $16.55 | $16.55 | $16.25 | $16.25 | $13.94 | 6,156 |
| 2017-06-13 | $16.00 | $16.00 | $16.00 | $16.00 | $13.72 | 0 |
| 2017-06-12 | $16.00 | $16.00 | $16.00 | $16.00 | $13.72 | 6 |
| 2017-06-09 | $16.00 | $16.00 | $16.00 | $16.00 | $13.72 | 100 |
| 2017-06-08 | $16.00 | $16.00 | $16.00 | $16.00 | $13.72 | 0 |
| 2017-06-07 | $16.00 | $16.00 | $16.00 | $16.00 | $13.72 | 0 |
| 2017-06-06 | $16.00 | $16.00 | $16.00 | $16.00 | $13.72 | 0 |
| 2017-06-05 | $16.00 | $16.00 | $16.00 | $16.00 | $13.72 | 300 |
| 2017-06-02 | $16.00 | $16.60 | $16.00 | $16.00 | $13.72 | 8,100 |
| 2017-06-01 | $15.85 | $16.49 | $15.85 | $16.00 | $13.72 | 4,800 |
| 2017-05-31 | $15.85 | $15.85 | $15.85 | $15.85 | $13.59 | 25 |
| 2017-05-30 | $15.86 | $15.86 | $15.85 | $15.85 | $13.59 | 5,600 |
| 2017-05-26 | $15.99 | $15.99 | $15.99 | $15.99 | $13.71 | 3 |
| 2017-05-25 | $15.99 | $15.99 | $15.99 | $15.99 | $13.71 | 0 |
| 2017-05-24 | $15.99 | $15.99 | $15.99 | $15.99 | $13.71 | 0 |
| 2017-05-23 | $15.99 | $15.99 | $15.99 | $15.99 | $13.71 | 0 |
| 2017-05-22 | $15.99 | $15.99 | $15.99 | $15.99 | $13.71 | 0 |
| 2017-05-19 | $15.85 | $15.99 | $15.85 | $15.99 | $13.71 | 1,625 |
| 2017-05-18 | $16.00 | $16.10 | $16.00 | $16.10 | $13.81 | 622 |
| 2017-05-17 | $15.80 | $15.80 | $15.80 | $15.80 | $13.55 | 0 |
| 2017-05-16 | $15.80 | $15.80 | $15.80 | $15.80 | $13.55 | 0 |
| 2017-05-15 | $15.80 | $15.80 | $15.80 | $15.80 | $13.55 | 0 |
| 2017-05-12 | $15.80 | $15.80 | $15.80 | $15.80 | $13.55 | 0 |
| 2017-05-11 | $15.80 | $15.80 | $15.80 | $15.80 | $13.55 | 0 |
| 2017-05-10 | $15.80 | $15.80 | $15.80 | $15.80 | $13.45 | 1,800 |
| 2017-05-09 | $15.76 | $15.76 | $15.76 | $15.76 | $13.41 | 0 |
| 2017-05-08 | $15.76 | $15.76 | $15.76 | $15.76 | $13.41 | 0 |
| 2017-05-05 | $15.76 | $15.76 | $15.76 | $15.76 | $13.41 | 0 |
| 2017-05-04 | $15.76 | $15.76 | $15.76 | $15.76 | $13.41 | 100 |
| 2017-05-03 | $16.35 | $16.35 | $16.35 | $16.35 | $13.92 | 0 |
| 2017-05-02 | $16.35 | $16.35 | $16.35 | $16.35 | $13.92 | 0 |
| 2017-05-01 | $16.35 | $16.35 | $16.35 | $16.35 | $13.92 | 0 |
| 2017-04-28 | $16.35 | $16.35 | $16.35 | $16.35 | $13.92 | 0 |
| 2017-04-27 | $16.45 | $16.45 | $16.35 | $16.35 | $13.92 | 7,120 |
| 2017-04-26 | $15.95 | $16.39 | $15.95 | $16.39 | $13.95 | 3,312 |
| 2017-04-25 | $15.81 | $15.85 | $15.81 | $15.85 | $13.49 | 530 |
| 2017-04-24 | $16.01 | $16.01 | $15.76 | $15.76 | $13.41 | 8,775 |
| 2017-04-21 | $16.25 | $16.25 | $16.25 | $16.25 | $13.83 | 93 |
| 2017-04-20 | $16.25 | $16.25 | $16.25 | $16.25 | $13.83 | 0 |
| 2017-04-19 | $16.25 | $16.25 | $16.25 | $16.25 | $13.83 | 0 |
| 2017-04-18 | $16.00 | $16.25 | $16.00 | $16.25 | $13.83 | 302 |
| 2017-04-17 | $16.05 | $16.05 | $15.80 | $15.80 | $13.45 | 1,111 |
| 2017-04-13 | $16.00 | $16.39 | $16.00 | $16.00 | $13.62 | 1,749 |
| 2017-04-12 | $16.00 | $16.00 | $15.95 | $15.95 | $13.58 | 400 |
| 2017-04-11 | $16.00 | $16.00 | $15.90 | $15.90 | $13.53 | 2,500 |
| 2017-04-10 | $16.30 | $16.30 | $16.30 | $16.30 | $13.87 | 5 |
| 2017-04-07 | $16.30 | $16.30 | $16.30 | $16.30 | $13.87 | 1,300 |
| 2017-04-06 | $16.59 | $16.59 | $16.59 | $16.59 | $14.12 | 0 |
| 2017-04-05 | $16.59 | $16.59 | $16.59 | $16.59 | $14.12 | 0 |
| 2017-04-04 | $16.59 | $16.59 | $16.59 | $16.59 | $14.12 | 100 |
| 2017-04-03 | $16.25 | $16.25 | $16.25 | $16.25 | $13.83 | 0 |
| 2017-03-31 | $16.25 | $16.25 | $16.25 | $16.25 | $13.83 | 59 |
| 2017-03-30 | $16.25 | $16.25 | $16.25 | $16.25 | $13.83 | 0 |
| 2017-03-29 | $16.25 | $16.25 | $16.25 | $16.25 | $13.83 | 0 |
| 2017-03-28 | $16.25 | $16.25 | $16.25 | $16.25 | $13.83 | 800 |
| 2017-03-27 | $16.64 | $16.64 | $16.64 | $16.64 | $14.16 | 10 |
| 2017-03-24 | $16.64 | $16.64 | $16.64 | $16.64 | $14.16 | 0 |
| 2017-03-23 | $16.64 | $16.64 | $16.64 | $16.64 | $14.16 | 0 |
| 2017-03-22 | $16.64 | $16.64 | $16.64 | $16.64 | $14.16 | 300 |
| 2017-03-21 | $16.20 | $16.80 | $16.20 | $16.70 | $14.21 | 1,000 |
| 2017-03-20 | $15.45 | $16.20 | $15.45 | $16.00 | $13.62 | 4,300 |
| 2017-03-17 | $15.23 | $15.24 | $15.23 | $15.24 | $12.97 | 3,184 |
| 2017-03-16 | $15.36 | $15.36 | $15.36 | $15.36 | $13.07 | 1 |
| 2017-03-15 | $15.36 | $15.36 | $15.36 | $15.36 | $13.07 | 18 |
| 2017-03-14 | $15.36 | $15.36 | $15.36 | $15.36 | $13.07 | 4 |
| 2017-03-13 | $15.36 | $15.36 | $15.36 | $15.36 | $13.07 | 0 |
| 2017-03-10 | $15.31 | $15.36 | $15.31 | $15.36 | $13.07 | 269 |
| 2017-03-09 | $15.50 | $15.75 | $15.25 | $15.25 | $12.98 | 700 |
| 2017-03-08 | $15.40 | $15.40 | $15.22 | $15.22 | $12.96 | 500 |
| 2017-03-07 | $15.40 | $15.40 | $15.40 | $15.40 | $13.11 | 0 |
| 2017-03-06 | $15.40 | $15.40 | $15.40 | $15.40 | $13.11 | 200 |
| 2017-03-03 | $15.40 | $15.40 | $15.40 | $15.40 | $13.11 | 0 |
| 2017-03-02 | $15.40 | $15.40 | $15.40 | $15.40 | $13.11 | 70 |
| 2017-03-01 | $15.40 | $15.40 | $15.40 | $15.40 | $13.11 | 0 |
| 2017-02-28 | $15.75 | $15.75 | $15.40 | $15.40 | $13.11 | 1,000 |
| 2017-02-27 | $15.12 | $15.12 | $15.12 | $15.12 | $12.87 | 0 |
| 2017-02-24 | $15.12 | $15.12 | $15.12 | $15.12 | $12.87 | 0 |
| 2017-02-23 | $15.12 | $15.12 | $15.12 | $15.12 | $12.87 | 0 |
| 2017-02-22 | $14.85 | $15.12 | $14.85 | $15.12 | $12.87 | 731 |
| 2017-02-21 | $15.10 | $15.10 | $15.10 | $15.10 | $12.85 | 0 |
| 2017-02-17 | $15.10 | $15.10 | $15.10 | $15.10 | $12.85 | 0 |
| 2017-02-16 | $15.10 | $15.10 | $15.10 | $15.10 | $12.85 | 0 |
| 2017-02-15 | $15.10 | $15.10 | $15.10 | $15.10 | $12.85 | 200 |
| 2017-02-14 | $15.10 | $15.10 | $15.10 | $15.10 | $12.85 | 0 |
| 2017-02-13 | $15.10 | $15.10 | $15.10 | $15.10 | $12.85 | 0 |
| 2017-02-10 | $15.10 | $15.10 | $15.10 | $15.10 | $12.75 | 0 |
| 2017-02-09 | $15.50 | $15.50 | $15.10 | $15.10 | $12.75 | 505 |
| 2017-02-08 | $14.95 | $14.95 | $14.95 | $14.95 | $12.62 | 0 |
| 2017-02-07 | $14.95 | $14.95 | $14.95 | $14.95 | $12.62 | 200 |
| 2017-02-06 | $15.31 | $15.31 | $15.31 | $15.31 | $12.93 | 0 |
| 2017-02-03 | $15.30 | $15.31 | $15.30 | $15.31 | $12.93 | 650 |
| 2017-02-02 | $15.30 | $15.30 | $15.30 | $15.30 | $12.92 | 300 |
| 2017-02-01 | $15.30 | $15.30 | $15.30 | $15.30 | $12.92 | 1,228 |
| 2017-01-31 | $15.05 | $15.05 | $15.00 | $15.00 | $12.67 | 909 |
| 2017-01-30 | $14.90 | $14.90 | $14.90 | $14.90 | $12.58 | 0 |
| 2017-01-27 | $15.50 | $15.50 | $14.90 | $14.90 | $12.58 | 532 |
| 2017-01-26 | $15.30 | $15.30 | $15.30 | $15.30 | $12.92 | 0 |
| 2017-01-25 | $15.30 | $15.30 | $15.00 | $15.30 | $12.92 | 6,370 |
| 2017-01-24 | $14.90 | $14.90 | $14.90 | $14.90 | $12.58 | 58 |
| 2017-01-23 | $14.89 | $14.90 | $14.89 | $14.90 | $12.58 | 787 |
| 2017-01-20 | $14.90 | $14.90 | $14.90 | $14.90 | $12.58 | 0 |
| 2017-01-19 | $14.90 | $14.90 | $14.90 | $14.90 | $12.58 | 200 |
| 2017-01-18 | $14.35 | $14.95 | $14.35 | $14.95 | $12.62 | 1,450 |
| 2017-01-17 | $14.25 | $14.37 | $14.25 | $14.25 | $12.03 | 5,178 |
| 2017-01-13 | $14.00 | $14.00 | $14.00 | $14.00 | $11.82 | 0 |
| 2017-01-12 | $14.00 | $14.00 | $14.00 | $14.00 | $11.82 | 0 |
| 2017-01-11 | $14.00 | $14.00 | $14.00 | $14.00 | $11.82 | 0 |
| 2017-01-10 | $14.15 | $14.15 | $14.00 | $14.00 | $11.82 | 550 |
| 2017-01-09 | $14.00 | $14.00 | $14.00 | $14.00 | $11.82 | 0 |
| 2017-01-06 | $14.25 | $14.25 | $14.00 | $14.00 | $11.82 | 2,750 |
| 2017-01-05 | $14.38 | $14.50 | $14.38 | $14.50 | $12.24 | 200 |
| 2017-01-04 | $14.20 | $14.20 | $14.20 | $14.20 | $11.99 | 4,300 |
| 2017-01-03 | $13.75 | $14.25 | $13.75 | $14.25 | $12.03 | 900 |
| 2016-12-30 | $13.90 | $15.50 | $13.75 | $13.75 | $11.61 | 830 |
| 2016-12-29 | $13.75 | $13.75 | $13.75 | $13.75 | $11.61 | 300 |
| 2016-12-28 | $13.74 | $13.75 | $13.74 | $13.75 | $11.61 | 6,644 |
| 2016-12-27 | $13.74 | $13.74 | $13.74 | $13.74 | $11.60 | 0 |
| 2016-12-23 | $13.74 | $13.74 | $13.74 | $13.74 | $11.60 | 0 |
| 2016-12-22 | $13.73 | $13.74 | $13.73 | $13.74 | $11.60 | 600 |
| 2016-12-21 | $13.66 | $13.66 | $13.66 | $13.66 | $11.54 | 1,300 |
| 2016-12-20 | $13.63 | $13.63 | $13.63 | $13.63 | $11.51 | 1,039 |
| 2016-12-19 | $13.45 | $13.45 | $13.45 | $13.45 | $11.36 | 0 |
| 2016-12-16 | $13.65 | $13.70 | $13.45 | $13.45 | $11.36 | 1,346 |
| 2016-12-15 | $13.55 | $13.55 | $13.55 | $13.55 | $11.44 | 220 |
| 2016-12-14 | $13.55 | $13.55 | $13.55 | $13.55 | $11.44 | 3 |
| 2016-12-13 | $13.55 | $13.55 | $13.55 | $13.55 | $11.44 | 0 |
| 2016-12-12 | $13.55 | $13.55 | $13.55 | $13.55 | $11.44 | 8 |
| 2016-12-09 | $13.50 | $13.55 | $13.50 | $13.55 | $11.44 | 800 |
| 2016-12-08 | $13.50 | $13.50 | $13.50 | $13.50 | $11.40 | 600 |
| 2016-12-07 | $13.53 | $13.53 | $13.53 | $13.53 | $11.42 | 100 |
| 2016-12-06 | $13.50 | $13.50 | $13.50 | $13.50 | $11.40 | 144 |
| 2016-12-05 | $13.55 | $13.55 | $13.55 | $13.55 | $11.44 | 100 |
| 2016-12-02 | $13.50 | $13.50 | $13.50 | $13.50 | $11.40 | 1,100 |
| 2016-12-01 | $13.75 | $13.75 | $13.75 | $13.75 | $11.61 | 0 |
| 2016-11-30 | $13.75 | $13.75 | $13.75 | $13.75 | $11.61 | 4,733 |
| 2016-11-29 | $13.74 | $13.74 | $13.74 | $13.74 | $11.60 | 327 |
| 2016-11-28 | $13.30 | $13.59 | $13.30 | $13.59 | $11.48 | 2,950 |
| 2016-11-25 | $13.31 | $13.31 | $13.31 | $13.31 | $11.24 | 0 |
| 2016-11-23 | $13.31 | $13.75 | $13.31 | $13.31 | $11.24 | 2,190 |
| 2016-11-22 | $13.20 | $13.20 | $13.20 | $13.20 | $11.15 | 0 |
| 2016-11-21 | $13.20 | $13.20 | $13.20 | $13.20 | $11.15 | 0 |
| 2016-11-18 | $13.20 | $13.20 | $13.20 | $13.20 | $11.15 | 793 |
| 2016-11-17 | $13.77 | $13.77 | $13.77 | $13.77 | $11.63 | 0 |
| 2016-11-16 | $13.77 | $13.77 | $13.77 | $13.77 | $11.63 | 1,043 |
| 2016-11-15 | $13.27 | $13.27 | $13.27 | $13.27 | $11.21 | 100 |
| 2016-11-14 | $13.20 | $13.38 | $13.20 | $13.38 | $11.30 | 4,507 |
| 2016-11-11 | $13.40 | $13.40 | $13.40 | $13.40 | $11.32 | 300 |
| 2016-11-10 | $13.75 | $13.78 | $13.55 | $13.60 | $11.48 | 1,100 |
| 2016-11-09 | $13.30 | $13.75 | $13.30 | $13.55 | $11.34 | 1,006 |
| 2016-11-08 | $13.40 | $13.40 | $13.40 | $13.40 | $11.22 | 0 |
| 2016-11-07 | $13.60 | $13.60 | $13.40 | $13.40 | $11.22 | 735 |
| 2016-11-04 | $13.50 | $13.50 | $13.50 | $13.50 | $11.30 | 0 |
| 2016-11-03 | $13.50 | $13.50 | $13.50 | $13.50 | $11.30 | 200 |
| 2016-11-02 | $13.65 | $13.65 | $13.65 | $13.65 | $11.43 | 37 |
| 2016-11-01 | $13.65 | $13.65 | $13.65 | $13.65 | $11.43 | 0 |
| 2016-10-31 | $13.65 | $13.65 | $13.65 | $13.65 | $11.43 | 965 |
| 2016-10-28 | $13.60 | $13.60 | $13.60 | $13.60 | $11.38 | 0 |
| 2016-10-27 | $13.78 | $13.78 | $13.60 | $13.60 | $11.38 | 200 |
| 2016-10-26 | $13.50 | $13.78 | $13.50 | $13.78 | $11.53 | 575 |
| 2016-10-25 | $13.50 | $13.89 | $13.48 | $13.89 | $11.63 | 4,701 |
| 2016-10-24 | $13.00 | $13.50 | $13.00 | $13.25 | $11.09 | 5,575 |
| 2016-10-21 | $12.75 | $13.25 | $12.75 | $13.25 | $11.09 | 9,540 |
| 2016-10-20 | $12.59 | $12.80 | $12.59 | $12.60 | $10.55 | 19,980 |
| 2016-10-19 | $12.36 | $12.50 | $12.11 | $12.37 | $10.35 | 7,550 |
| 2016-10-18 | $12.15 | $12.50 | $12.15 | $12.36 | $10.35 | 4,250 |
| 2016-10-17 | $12.06 | $12.10 | $12.06 | $12.10 | $10.13 | 800 |
| 2016-10-14 | $12.00 | $12.30 | $12.00 | $12.30 | $10.30 | 6,400 |
| 2016-10-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.05 | 1,000 |
| 2016-10-12 | $11.90 | $11.90 | $11.90 | $11.90 | $9.96 | 0 |
| 2016-10-11 | $11.90 | $11.90 | $11.90 | $11.90 | $9.96 | 100 |
| 2016-10-10 | $11.90 | $11.90 | $11.90 | $11.90 | $9.96 | 400 |
| 2016-10-07 | $11.95 | $11.95 | $11.68 | $11.75 | $9.84 | 7,102 |
| 2016-10-06 | $12.35 | $12.35 | $12.35 | $12.35 | $10.34 | 175 |
| 2016-10-05 | $12.39 | $12.39 | $12.39 | $12.39 | $10.37 | 0 |
| 2016-10-04 | $12.27 | $12.39 | $12.27 | $12.39 | $10.37 | 2,103 |
| 2016-10-03 | $12.10 | $12.10 | $12.10 | $12.10 | $10.13 | 800 |
| 2016-09-30 | $12.08 | $12.08 | $12.08 | $12.08 | $10.11 | 150 |
| 2016-09-29 | $12.10 | $12.10 | $12.10 | $12.10 | $10.13 | 0 |
| 2016-09-28 | $12.10 | $12.10 | $12.10 | $12.10 | $10.13 | 0 |
| 2016-09-27 | $12.00 | $12.14 | $12.00 | $12.10 | $10.13 | 3,022 |
| 2016-09-26 | $11.95 | $11.95 | $11.95 | $11.95 | $10.00 | 0 |
| 2016-09-23 | $11.95 | $11.95 | $11.95 | $11.95 | $10.00 | 0 |
| 2016-09-22 | $11.95 | $11.95 | $11.95 | $11.95 | $10.00 | 235 |
| 2016-09-21 | $12.00 | $12.00 | $12.00 | $12.00 | $10.05 | 3,365 |
| 2016-09-20 | $12.27 | $12.27 | $12.27 | $12.27 | $10.27 | 0 |
| 2016-09-19 | $12.27 | $12.27 | $12.27 | $12.27 | $10.27 | 339 |
| 2016-09-16 | $12.25 | $12.25 | $12.25 | $12.25 | $10.25 | 2 |
| 2016-09-15 | $12.14 | $12.39 | $12.14 | $12.25 | $10.25 | 1,965 |
| 2016-09-14 | $12.00 | $12.00 | $12.00 | $12.00 | $10.05 | 4 |
| 2016-09-13 | $12.25 | $12.25 | $12.00 | $12.00 | $10.05 | 810 |
| 2016-09-12 | $11.94 | $11.94 | $11.94 | $11.94 | $9.99 | 9 |
| 2016-09-09 | $11.94 | $11.94 | $11.94 | $11.94 | $9.99 | 0 |
| 2016-09-08 | $11.66 | $11.94 | $11.66 | $11.94 | $9.99 | 792 |
| 2016-09-07 | $12.50 | $12.50 | $12.50 | $12.50 | $10.46 | 0 |
| 2016-09-06 | $12.50 | $12.50 | $12.50 | $12.50 | $10.46 | 0 |
| 2016-09-02 | $12.50 | $12.50 | $12.50 | $12.50 | $10.46 | 0 |
| 2016-09-01 | $12.50 | $12.50 | $12.50 | $12.50 | $10.46 | 0 |
| 2016-08-31 | $12.15 | $12.50 | $12.15 | $12.50 | $10.46 | 8,100 |
| 2016-08-30 | $12.05 | $12.05 | $12.05 | $12.05 | $10.09 | 0 |
| 2016-08-29 | $12.05 | $12.05 | $12.05 | $12.05 | $10.09 | 0 |
| 2016-08-26 | $12.05 | $12.05 | $12.05 | $12.05 | $10.09 | 0 |
| 2016-08-25 | $12.15 | $12.15 | $12.05 | $12.05 | $10.09 | 1,500 |
| 2016-08-24 | $12.19 | $12.19 | $12.19 | $12.19 | $10.20 | 591 |
| 2016-08-23 | $12.05 | $12.10 | $12.05 | $12.10 | $10.13 | 1,014 |
| 2016-08-22 | $12.10 | $12.10 | $12.10 | $12.10 | $10.13 | 0 |
| 2016-08-19 | $12.10 | $12.10 | $12.10 | $12.10 | $10.13 | 0 |
| 2016-08-18 | $12.10 | $12.10 | $12.10 | $12.10 | $10.13 | 0 |
| 2016-08-17 | $12.10 | $12.10 | $12.10 | $12.10 | $10.13 | 0 |
| 2016-08-16 | $12.10 | $12.10 | $12.10 | $12.10 | $10.13 | 0 |
| 2016-08-15 | $12.10 | $12.10 | $12.10 | $12.10 | $10.13 | 0 |
| 2016-08-12 | $12.10 | $12.10 | $12.10 | $12.10 | $10.13 | 0 |
| 2016-08-11 | $12.10 | $12.10 | $12.10 | $12.10 | $10.13 | 0 |
| 2016-08-10 | $12.10 | $12.10 | $12.10 | $12.10 | $10.03 | 100 |
| 2016-08-09 | $11.95 | $11.95 | $11.95 | $11.95 | $9.91 | 0 |
| 2016-08-08 | $11.95 | $11.95 | $11.95 | $11.95 | $9.91 | 0 |
| 2016-08-05 | $11.95 | $11.95 | $11.95 | $11.95 | $9.91 | 395 |
| 2016-08-04 | $11.86 | $12.50 | $11.86 | $12.00 | $9.95 | 2,451 |
| 2016-08-03 | $11.83 | $11.83 | $11.83 | $11.83 | $9.81 | 1,217 |
| 2016-08-02 | $11.86 | $11.86 | $11.86 | $11.86 | $9.83 | 0 |
| 2016-08-01 | $11.86 | $11.86 | $11.86 | $11.86 | $9.83 | 0 |
| 2016-07-29 | $11.86 | $11.86 | $11.86 | $11.86 | $9.83 | 0 |
| 2016-07-28 | $11.86 | $11.86 | $11.86 | $11.86 | $9.83 | 100 |
| 2016-07-27 | $12.00 | $12.00 | $11.90 | $11.90 | $9.86 | 802 |
| 2016-07-26 | $11.80 | $11.80 | $11.80 | $11.80 | $9.78 | 0 |
| 2016-07-25 | $12.01 | $12.30 | $11.80 | $11.80 | $9.78 | 3,171 |
| 2016-07-22 | $12.10 | $12.39 | $12.10 | $12.30 | $10.20 | 400 |
| 2016-07-21 | $12.00 | $12.00 | $12.00 | $12.00 | $9.95 | 201 |
| 2016-07-20 | $11.95 | $11.95 | $11.95 | $11.95 | $9.91 | 400 |
| 2016-07-19 | $11.90 | $11.90 | $11.50 | $11.50 | $9.53 | 1,374 |
| 2016-07-18 | $12.00 | $12.00 | $12.00 | $12.00 | $9.95 | 0 |
| 2016-07-15 | $12.00 | $12.00 | $12.00 | $12.00 | $9.95 | 0 |
| 2016-07-14 | $12.00 | $12.00 | $12.00 | $12.00 | $9.95 | 0 |
| 2016-07-13 | $12.00 | $12.00 | $12.00 | $12.00 | $9.95 | 0 |
| 2016-07-12 | $12.00 | $12.00 | $12.00 | $12.00 | $9.95 | 0 |
| 2016-07-11 | $12.00 | $12.00 | $12.00 | $12.00 | $9.95 | 0 |
| 2016-07-08 | $11.86 | $12.00 | $11.86 | $12.00 | $9.95 | 14,114 |
| 2016-07-07 | $11.60 | $11.85 | $11.50 | $11.85 | $9.82 | 2,395 |
| 2016-07-06 | $11.45 | $11.45 | $11.45 | $11.45 | $9.49 | 7,586 |
| 2016-07-05 | $11.45 | $11.45 | $11.45 | $11.45 | $9.49 | 600 |
| 2016-07-01 | $11.45 | $11.45 | $11.45 | $11.45 | $9.49 | 0 |
| 2016-06-30 | $11.45 | $11.45 | $11.45 | $11.45 | $9.49 | 500 |
| 2016-06-29 | $11.45 | $11.45 | $11.45 | $11.45 | $9.49 | 0 |
| 2016-06-28 | $11.45 | $11.45 | $11.45 | $11.45 | $9.49 | 0 |
| 2016-06-27 | $11.45 | $11.45 | $11.45 | $11.45 | $9.49 | 823 |
| 2016-06-24 | $11.85 | $11.85 | $11.85 | $11.85 | $9.82 | 0 |
| 2016-06-23 | $11.85 | $11.85 | $11.85 | $11.85 | $9.82 | 0 |
| 2016-06-22 | $11.85 | $11.85 | $11.85 | $11.85 | $9.82 | 0 |
| 2016-06-21 | $11.85 | $11.85 | $11.85 | $11.85 | $9.82 | 0 |
| 2016-06-20 | $11.85 | $11.85 | $11.85 | $11.85 | $9.82 | 0 |
| 2016-06-17 | $11.85 | $11.85 | $11.85 | $11.85 | $9.82 | 0 |
| 2016-06-16 | $11.85 | $11.85 | $11.85 | $11.85 | $9.82 | 1 |
| 2016-06-15 | $11.85 | $11.85 | $11.85 | $11.85 | $9.82 | 425 |
| 2016-06-14 | $11.79 | $11.79 | $11.65 | $11.65 | $9.66 | 225 |
| 2016-06-13 | $11.85 | $11.85 | $11.85 | $11.85 | $9.82 | 6,646 |
| 2016-06-10 | $11.80 | $11.80 | $11.80 | $11.80 | $9.78 | 406 |
| 2016-06-09 | $11.85 | $11.85 | $11.85 | $11.85 | $9.82 | 600 |
| 2016-06-08 | $11.54 | $11.85 | $11.54 | $11.85 | $9.82 | 900 |
| 2016-06-07 | $11.15 | $11.25 | $11.15 | $11.25 | $9.32 | 1,400 |
| 2016-06-06 | $11.11 | $11.11 | $11.11 | $11.11 | $9.21 | 0 |
| 2016-06-03 | $11.45 | $11.45 | $11.11 | $11.11 | $9.21 | 6,252 |
| 2016-06-02 | $11.25 | $11.25 | $11.25 | $11.25 | $9.32 | 0 |
| 2016-06-01 | $11.25 | $11.25 | $11.25 | $11.25 | $9.32 | 0 |
| 2016-05-31 | $11.25 | $11.25 | $11.25 | $11.25 | $9.32 | 0 |
| 2016-05-27 | $11.25 | $11.25 | $11.25 | $11.25 | $9.32 | 0 |
| 2016-05-26 | $11.25 | $11.25 | $11.25 | $11.25 | $9.32 | 0 |
| 2016-05-25 | $11.25 | $11.25 | $11.25 | $11.25 | $9.32 | 3,050 |
| 2016-05-24 | $11.27 | $11.27 | $11.27 | $11.27 | $9.34 | 532 |
| 2016-05-23 | $11.27 | $11.42 | $11.05 | $11.42 | $9.47 | 925 |
| 2016-05-20 | $11.43 | $11.43 | $11.43 | $11.43 | $9.47 | 104 |
| 2016-05-19 | $11.20 | $11.20 | $11.20 | $11.20 | $9.28 | 54 |
| 2016-05-18 | $11.20 | $11.20 | $11.20 | $11.20 | $9.28 | 250 |
| 2016-05-17 | $11.20 | $11.20 | $11.20 | $11.20 | $9.28 | 200 |
| 2016-05-16 | $11.34 | $11.34 | $11.34 | $11.34 | $9.40 | 242 |
| 2016-05-13 | $11.03 | $11.03 | $11.03 | $11.03 | $9.14 | 0 |
| 2016-05-12 | $11.20 | $11.25 | $11.03 | $11.03 | $9.14 | 1,051 |
| 2016-05-11 | $11.02 | $11.25 | $11.00 | $11.25 | $9.32 | 1,550 |
| 2016-05-10 | $10.55 | $10.55 | $10.55 | $10.55 | $8.67 | 10 |
| 2016-05-09 | $10.55 | $10.55 | $10.55 | $10.55 | $8.67 | 0 |
| 2016-05-06 | $11.35 | $11.35 | $10.55 | $10.55 | $8.67 | 4,672 |
| 2016-05-05 | $11.31 | $11.31 | $11.31 | $11.31 | $9.29 | 205 |
| 2016-05-04 | $11.39 | $11.55 | $11.36 | $11.36 | $9.33 | 2,150 |
| 2016-05-03 | $11.00 | $11.21 | $11.00 | $11.20 | $9.20 | 1,817 |
| 2016-05-02 | $11.00 | $11.40 | $11.00 | $11.40 | $9.37 | 225 |
| 2016-04-29 | $11.25 | $11.25 | $11.25 | $11.25 | $9.24 | 83 |
| 2016-04-28 | $11.00 | $11.25 | $11.00 | $11.25 | $9.24 | 750 |
| 2016-04-27 | $10.75 | $11.02 | $10.75 | $11.02 | $9.05 | 4,681 |
| 2016-04-26 | $10.73 | $10.75 | $10.73 | $10.75 | $8.83 | 1,410 |
| 2016-04-25 | $10.75 | $10.75 | $10.75 | $10.75 | $8.83 | 230 |
| 2016-04-22 | $10.65 | $10.65 | $10.65 | $10.65 | $8.75 | 1 |
| 2016-04-21 | $10.65 | $10.65 | $10.65 | $10.65 | $8.75 | 1 |
| 2016-04-20 | $10.46 | $10.65 | $10.30 | $10.65 | $8.75 | 10,133 |
| 2016-04-19 | $10.65 | $10.65 | $10.65 | $10.65 | $8.75 | 1,365 |
| 2016-04-18 | $10.65 | $10.65 | $10.65 | $10.65 | $8.75 | 500 |
| 2016-04-15 | $10.45 | $10.45 | $10.45 | $10.45 | $8.59 | 0 |
| 2016-04-14 | $10.65 | $10.65 | $10.45 | $10.45 | $8.59 | 1,086 |
| 2016-04-13 | $10.60 | $10.60 | $10.60 | $10.60 | $8.71 | 0 |
| 2016-04-12 | $10.60 | $10.60 | $10.60 | $10.60 | $8.71 | 200 |
| 2016-04-11 | $10.60 | $10.60 | $10.60 | $10.60 | $8.71 | 92 |
| 2016-04-08 | $10.60 | $10.60 | $10.60 | $10.60 | $8.71 | 789 |
| 2016-04-07 | $10.57 | $10.57 | $10.57 | $10.57 | $8.68 | 1,148 |
| 2016-04-06 | $10.45 | $10.45 | $10.42 | $10.42 | $8.56 | 2,700 |
| 2016-04-05 | $10.45 | $10.45 | $10.45 | $10.45 | $8.59 | 200 |
| 2016-04-04 | $10.58 | $10.58 | $10.58 | $10.58 | $8.69 | 0 |
| 2016-04-01 | $10.58 | $10.58 | $10.58 | $10.58 | $8.69 | 0 |
| 2016-03-31 | $10.53 | $10.58 | $10.50 | $10.58 | $8.69 | 4,200 |
| 2016-03-30 | $10.48 | $10.48 | $10.48 | $10.48 | $8.61 | 100 |
| 2016-03-29 | $10.50 | $10.50 | $10.50 | $10.50 | $8.63 | 11 |
| 2016-03-28 | $10.50 | $10.50 | $10.50 | $10.50 | $8.63 | 1 |
| 2016-03-24 | $10.50 | $10.50 | $10.50 | $10.50 | $8.63 | 0 |
| 2016-03-23 | $10.50 | $10.50 | $10.50 | $10.50 | $8.63 | 0 |
| 2016-03-22 | $10.50 | $10.50 | $10.50 | $10.50 | $8.63 | 0 |
| 2016-03-21 | $10.50 | $10.50 | $10.50 | $10.50 | $8.63 | 5 |
| 2016-03-18 | $10.21 | $10.50 | $10.21 | $10.50 | $8.63 | 1,100 |
| 2016-03-17 | $10.21 | $10.21 | $10.21 | $10.21 | $8.39 | 100 |
| 2016-03-16 | $10.50 | $10.50 | $10.50 | $10.50 | $8.63 | 0 |
| 2016-03-15 | $10.50 | $10.50 | $10.50 | $10.50 | $8.63 | 363 |
| 2016-03-14 | $10.02 | $10.02 | $10.02 | $10.02 | $8.23 | 5 |
| 2016-03-11 | $10.02 | $10.02 | $10.02 | $10.02 | $8.23 | 0 |
| 2016-03-10 | $10.02 | $10.02 | $10.02 | $10.02 | $8.23 | 6 |
| 2016-03-09 | $10.20 | $10.20 | $10.02 | $10.02 | $8.23 | 300 |
| 2016-03-08 | $10.20 | $10.20 | $10.20 | $10.20 | $8.38 | 0 |
| 2016-03-07 | $10.20 | $10.20 | $10.20 | $10.20 | $8.38 | 0 |
| 2016-03-04 | $10.49 | $10.49 | $10.20 | $10.20 | $8.38 | 300 |
| 2016-03-03 | $10.39 | $10.40 | $10.39 | $10.40 | $8.54 | 1,300 |
| 2016-03-02 | $10.35 | $10.40 | $10.35 | $10.40 | $8.54 | 1,600 |
| 2016-03-01 | $10.29 | $10.29 | $10.29 | $10.29 | $8.45 | 0 |
| 2016-02-29 | $10.29 | $10.29 | $10.29 | $10.29 | $8.45 | 200 |
| 2016-02-26 | $10.15 | $10.25 | $10.15 | $10.25 | $8.42 | 4,506 |
| 2016-02-25 | $10.15 | $10.15 | $10.15 | $10.15 | $8.34 | 100 |
| 2016-02-24 | $10.05 | $10.05 | $10.05 | $10.05 | $8.26 | 0 |
| 2016-02-23 | $10.05 | $10.05 | $10.05 | $10.05 | $8.26 | 0 |
| 2016-02-22 | $10.02 | $10.05 | $10.02 | $10.05 | $8.26 | 700 |
| 2016-02-19 | $10.02 | $10.02 | $10.02 | $10.02 | $8.23 | 100 |
| 2016-02-18 | $10.02 | $10.29 | $10.02 | $10.29 | $8.45 | 600 |
| 2016-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $8.22 | 100 |
| 2016-02-16 | $9.85 | $9.85 | $9.85 | $9.85 | $8.09 | 0 |
| 2016-02-12 | $9.85 | $9.85 | $9.85 | $9.85 | $8.09 | 0 |
| 2016-02-11 | $9.85 | $9.85 | $9.85 | $9.85 | $8.09 | 0 |
| 2016-02-10 | $9.85 | $9.85 | $9.85 | $9.85 | $8.09 | 200 |
| 2016-02-09 | $10.45 | $10.45 | $9.90 | $9.90 | $8.07 | 3,300 |
| 2016-02-08 | $10.70 | $10.70 | $10.70 | $10.70 | $8.72 | 0 |
| 2016-02-05 | $10.70 | $10.70 | $10.70 | $10.70 | $8.72 | 100 |
| 2016-02-04 | $10.70 | $10.70 | $10.45 | $10.45 | $8.52 | 2,400 |
| 2016-02-03 | $10.45 | $10.75 | $10.45 | $10.70 | $8.72 | 1,577 |
| 2016-02-02 | $10.75 | $10.75 | $10.45 | $10.70 | $8.72 | 690 |
| 2016-02-01 | $10.94 | $10.94 | $10.50 | $10.80 | $8.80 | 3,641 |
| 2016-01-29 | $10.37 | $11.00 | $10.37 | $11.00 | $8.96 | 1,923 |
| 2016-01-28 | $10.55 | $10.55 | $10.55 | $10.55 | $8.60 | 0 |
| 2016-01-27 | $10.55 | $10.55 | $10.55 | $10.55 | $8.60 | 0 |
| 2016-01-26 | $10.55 | $10.55 | $10.55 | $10.55 | $8.60 | 0 |
| 2016-01-25 | $10.55 | $10.55 | $10.55 | $10.55 | $8.60 | 0 |
| 2016-01-22 | $10.55 | $10.55 | $10.55 | $10.55 | $8.60 | 0 |
| 2016-01-21 | $10.26 | $10.55 | $10.26 | $10.55 | $8.60 | 8,752 |
| 2016-01-20 | $10.21 | $10.21 | $10.20 | $10.20 | $8.31 | 2,002 |
| 2016-01-19 | $10.40 | $10.40 | $10.40 | $10.40 | $8.48 | 0 |
| 2016-01-15 | $10.40 | $10.40 | $10.40 | $10.40 | $8.48 | 1,200 |
| 2016-01-14 | $10.40 | $10.40 | $10.40 | $10.40 | $8.48 | 0 |
| 2016-01-13 | $10.40 | $10.40 | $10.40 | $10.40 | $8.48 | 0 |
| 2016-01-12 | $10.40 | $10.40 | $10.40 | $10.40 | $8.48 | 0 |
| 2016-01-11 | $10.49 | $10.50 | $10.40 | $10.40 | $8.48 | 1,100 |
| 2016-01-08 | $10.29 | $10.49 | $10.20 | $10.49 | $8.55 | 3,860 |
| 2016-01-07 | $10.30 | $10.30 | $10.30 | $10.30 | $8.39 | 500 |
| 2016-01-06 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 225 |
| 2016-01-05 | $10.49 | $10.49 | $10.48 | $10.48 | $8.54 | 300 |
| 2016-01-04 | $10.49 | $10.49 | $10.49 | $10.49 | $8.55 | 100 |
| 2015-12-31 | $10.48 | $10.48 | $10.48 | $10.48 | $8.54 | 640 |
| 2015-12-30 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 0 |
| 2015-12-29 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 0 |
| 2015-12-28 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 100 |
| 2015-12-24 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 0 |
| 2015-12-23 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 0 |
| 2015-12-22 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 0 |
| 2015-12-21 | $10.20 | $10.35 | $10.20 | $10.20 | $8.31 | 2,301 |
| 2015-12-18 | $10.49 | $10.49 | $10.49 | $10.49 | $8.55 | 0 |
| 2015-12-17 | $10.49 | $10.49 | $10.49 | $10.49 | $8.55 | 2 |
| 2015-12-16 | $10.49 | $10.49 | $10.49 | $10.49 | $8.55 | 7 |
| 2015-12-15 | $10.49 | $10.49 | $10.49 | $10.49 | $8.55 | 217 |
| 2015-12-14 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 6 |
| 2015-12-11 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 0 |
| 2015-12-10 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 4 |
| 2015-12-09 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 2,300 |
| 2015-12-08 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 0 |
| 2015-12-07 | $10.20 | $10.20 | $10.20 | $10.20 | $8.31 | 285 |
| 2015-12-04 | $10.35 | $10.35 | $10.25 | $10.25 | $8.35 | 4,475 |
| 2015-12-03 | $10.10 | $10.35 | $10.10 | $10.35 | $8.43 | 2,300 |
| 2015-12-02 | $10.45 | $10.45 | $10.45 | $10.45 | $8.52 | 0 |
| 2015-12-01 | $10.05 | $10.45 | $10.05 | $10.45 | $8.52 | 500 |
| 2015-11-30 | $10.05 | $10.05 | $10.05 | $10.05 | $8.19 | 1,339 |
| 2015-11-27 | $10.11 | $10.11 | $10.05 | $10.05 | $8.19 | 2,000 |
| 2015-11-25 | $10.15 | $10.15 | $10.15 | $10.15 | $8.27 | 0 |
| 2015-11-24 | $10.15 | $10.15 | $10.15 | $10.15 | $8.27 | 250 |
| 2015-11-23 | $10.05 | $10.05 | $10.05 | $10.05 | $8.19 | 0 |
| 2015-11-20 | $10.05 | $10.05 | $10.05 | $10.05 | $8.19 | 0 |
| 2015-11-19 | $10.05 | $10.05 | $10.05 | $10.05 | $8.19 | 0 |
| 2015-11-18 | $10.05 | $10.05 | $10.05 | $10.05 | $8.19 | 0 |
| 2015-11-17 | $10.05 | $10.05 | $10.05 | $10.05 | $8.19 | 0 |
| 2015-11-16 | $10.05 | $10.05 | $10.05 | $10.05 | $8.19 | 0 |
| 2015-11-13 | $10.05 | $10.05 | $10.05 | $10.05 | $8.19 | 0 |
| 2015-11-12 | $10.05 | $10.05 | $10.05 | $10.05 | $8.19 | 0 |
| 2015-11-11 | $10.05 | $10.05 | $10.05 | $10.05 | $8.19 | 920 |
| 2015-11-10 | $10.40 | $10.40 | $10.40 | $10.40 | $8.48 | 0 |
| 2015-11-09 | $10.13 | $10.40 | $10.10 | $10.40 | $8.43 | 2,939 |
| 2015-11-06 | $10.35 | $10.35 | $10.14 | $10.14 | $8.22 | 2,459 |
| 2015-11-05 | $10.25 | $10.25 | $10.25 | $10.25 | $8.31 | 200 |
| 2015-11-04 | $10.25 | $10.25 | $10.25 | $10.25 | $8.31 | 216 |
| 2015-11-03 | $10.25 | $10.25 | $10.25 | $10.25 | $8.31 | 0 |
| 2015-11-02 | $10.25 | $10.25 | $10.25 | $10.25 | $8.31 | 0 |
| 2015-10-30 | $10.25 | $10.25 | $10.25 | $10.25 | $8.31 | 0 |
| 2015-10-29 | $10.25 | $10.25 | $10.25 | $10.25 | $8.31 | 0 |
| 2015-10-28 | $10.20 | $10.25 | $10.20 | $10.25 | $8.31 | 6,476 |
| 2015-10-27 | $10.30 | $10.30 | $10.15 | $10.15 | $8.23 | 725 |
| 2015-10-26 | $10.20 | $10.25 | $10.20 | $10.25 | $8.31 | 2,830 |
| 2015-10-23 | $10.24 | $10.24 | $10.24 | $10.24 | $8.31 | 130 |
| 2015-10-22 | $10.20 | $10.20 | $10.20 | $10.20 | $8.27 | 1,800 |
| 2015-10-21 | $10.23 | $10.23 | $10.23 | $10.23 | $8.30 | 195 |
| 2015-10-20 | $10.20 | $10.20 | $10.20 | $10.20 | $8.27 | 0 |
| 2015-10-19 | $10.20 | $10.20 | $10.20 | $10.20 | $8.27 | 0 |
| 2015-10-16 | $10.10 | $10.25 | $10.00 | $10.20 | $8.27 | 4,855 |
| 2015-10-15 | $9.85 | $9.85 | $9.85 | $9.85 | $7.99 | 0 |
| 2015-10-14 | $9.85 | $9.85 | $9.85 | $9.85 | $7.99 | 0 |
| 2015-10-13 | $9.85 | $9.85 | $9.85 | $9.85 | $7.99 | 0 |
| 2015-10-12 | $9.85 | $9.85 | $9.85 | $9.85 | $7.99 | 200 |
| 2015-10-09 | $10.00 | $10.00 | $10.00 | $10.00 | $8.11 | 0 |
| 2015-10-08 | $10.00 | $10.00 | $10.00 | $10.00 | $8.11 | 0 |
| 2015-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $8.11 | 15 |
| 2015-10-06 | $9.99 | $10.00 | $9.99 | $10.00 | $8.11 | 350 |
| 2015-10-05 | $9.99 | $9.99 | $9.99 | $9.99 | $8.10 | 850 |
| 2015-10-02 | $9.90 | $9.90 | $9.90 | $9.90 | $8.03 | 0 |
| 2015-10-01 | $9.90 | $9.90 | $9.90 | $9.90 | $8.03 | 180 |
| 2015-09-30 | $10.00 | $10.05 | $10.00 | $10.05 | $8.15 | 200 |
| 2015-09-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.11 | 0 |
| 2015-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $8.11 | 0 |
| 2015-09-25 | $10.00 | $10.00 | $10.00 | $10.00 | $8.11 | 2,000 |
| 2015-09-24 | $9.73 | $9.73 | $9.73 | $9.73 | $7.89 | 0 |
| 2015-09-23 | $9.73 | $9.73 | $9.73 | $9.73 | $7.89 | 100 |
| 2015-09-22 | $9.71 | $9.71 | $9.71 | $9.71 | $7.88 | 60 |
| 2015-09-21 | $9.71 | $9.71 | $9.71 | $9.71 | $7.88 | 0 |
| 2015-09-18 | $9.71 | $9.71 | $9.71 | $9.71 | $7.88 | 0 |
| 2015-09-17 | $10.00 | $10.00 | $9.71 | $9.71 | $7.88 | 904 |
| 2015-09-16 | $9.86 | $10.00 | $9.60 | $10.00 | $8.11 | 8,017 |
| 2015-09-15 | $10.09 | $10.09 | $10.09 | $10.09 | $8.18 | 95 |
| 2015-09-14 | $10.09 | $10.09 | $10.09 | $10.09 | $8.18 | 302 |
| 2015-09-11 | $9.87 | $9.87 | $9.87 | $9.87 | $8.01 | 0 |
| 2015-09-10 | $9.87 | $9.87 | $9.87 | $9.87 | $8.01 | 205 |
| 2015-09-09 | $9.85 | $9.85 | $9.85 | $9.85 | $7.99 | 0 |
| 2015-09-08 | $9.85 | $9.85 | $9.85 | $9.85 | $7.99 | 0 |
| 2015-09-04 | $9.85 | $9.85 | $9.85 | $9.85 | $7.99 | 0 |
| 2015-09-03 | $9.85 | $9.85 | $9.85 | $9.85 | $7.99 | 200 |
| 2015-09-02 | $10.01 | $10.01 | $10.00 | $10.00 | $8.11 | 600 |
| 2015-09-01 | $10.10 | $10.10 | $10.10 | $10.10 | $8.19 | 0 |
| 2015-08-31 | $10.10 | $10.10 | $10.10 | $10.10 | $8.19 | 0 |
| 2015-08-28 | $10.10 | $10.10 | $10.10 | $10.10 | $8.19 | 100 |
| 2015-08-27 | $10.25 | $10.25 | $10.25 | $10.25 | $8.31 | 0 |
| 2015-08-26 | $10.45 | $10.45 | $10.25 | $10.25 | $8.31 | 2,220 |
| 2015-08-25 | $10.49 | $10.49 | $10.49 | $10.49 | $8.51 | 0 |
| 2015-08-24 | $10.30 | $10.49 | $10.29 | $10.49 | $8.51 | 718 |
| 2015-08-21 | $10.30 | $10.30 | $10.30 | $10.30 | $8.35 | 0 |
| 2015-08-20 | $10.30 | $10.30 | $10.30 | $10.30 | $8.35 | 0 |
| 2015-08-19 | $10.30 | $10.30 | $10.30 | $10.30 | $8.35 | 0 |
| 2015-08-18 | $10.30 | $10.30 | $10.30 | $10.30 | $8.35 | 0 |
| 2015-08-17 | $10.30 | $10.30 | $10.30 | $10.30 | $8.35 | 0 |
| 2015-08-14 | $10.30 | $10.30 | $10.30 | $10.30 | $8.35 | 0 |
| 2015-08-13 | $10.30 | $10.30 | $10.30 | $10.30 | $8.35 | 0 |
| 2015-08-12 | $10.30 | $10.30 | $10.30 | $10.30 | $8.35 | 0 |
| 2015-08-11 | $10.30 | $10.30 | $10.30 | $10.30 | $8.33 | 68 |
| 2015-08-10 | $10.30 | $10.30 | $10.30 | $10.30 | $8.33 | 0 |
| 2015-08-07 | $10.30 | $10.30 | $10.30 | $10.30 | $8.33 | 0 |
| 2015-08-06 | $10.30 | $10.30 | $10.30 | $10.30 | $8.33 | 0 |
| 2015-08-05 | $10.30 | $10.30 | $10.30 | $10.30 | $8.33 | 46 |
Sturgis Bancorp Inc (STBI) News Headlines
Recent Sturgis Bancorp Inc (STBI) News
Similar Companies to Sturgis Bancorp Inc (STBI) 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 | -- | -- | -- |