Tri City Bankshares Corp (TRCY) Exchange: PINK
Data as of Aug. 18, 2025
$15.61 ($0.01) 0.06%
Tri City Bankshares Corp - Daily Information
Click for more stock information on Tri City Bankshares Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $15.61 |
| Previous Close | $15.61 |
| High | $15.61 |
| Low | $15.61 |
| Adjusted Open | $15.61 |
| Previous Adjusted Close | $15.61 |
| Adjusted High | $15.61 |
| Adjusted Low | $15.61 |
Invest in Tri City Bankshares Corp (TRCY)
Key People Tri City Bankshares Corp
| Employee | Position |
|---|---|
| Brian T. McGarry | Chairman, President & Chief Executive Officer |
| Craig C. Dedrick | Director & Executive Vice President |
| Robert W. Orth | Director |
| Scott D. Gerardin | Secretary, Director, SVP & General Counsel |
| Michael J. Miller | Independent Director |
| Sanford Fedderly | Independent Director |
| William N. Beres | Independent Director |
| Thomas G. Ulrich | Independent Director |
| Rebecca L. Ferguson | Independent Director |
| William Gravitter | Independent Director |
| David A. Ulrich | Independent Director |
Historical Stock Data for Tri City Bankshares Corp (TRCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 100 |
| 2025-08-14 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 100 |
| 2025-08-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2025-08-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2025-08-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2025-08-08 | $15.19 | $15.50 | $15.19 | $15.50 | $15.50 | 663 |
| 2025-08-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 226 |
| 2025-08-06 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 308 |
| 2025-08-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 6 |
| 2025-08-04 | $15.23 | $15.60 | $15.23 | $15.50 | $15.50 | 6,404 |
| 2025-08-01 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2025-07-31 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 2025-07-30 | $15.01 | $15.39 | $14.99 | $15.32 | $15.32 | 12,109 |
| 2025-07-29 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2025-07-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2025-07-25 | $15.20 | $15.50 | $15.20 | $15.50 | $15.32 | 500 |
| 2025-07-24 | $15.73 | $15.73 | $15.10 | $15.36 | $15.18 | 21,733 |
| 2025-07-23 | $15.50 | $15.95 | $15.12 | $15.42 | $15.24 | 13,034 |
| 2025-07-22 | $14.55 | $15.73 | $14.52 | $15.73 | $15.55 | 17,301 |
| 2025-07-21 | $14.25 | $14.55 | $14.25 | $14.55 | $14.38 | 3,600 |
| 2025-07-18 | $14.15 | $14.60 | $14.15 | $14.55 | $14.38 | 27,896 |
| 2025-07-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.43 | 0 |
| 2025-07-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.43 | 0 |
| 2025-07-15 | $14.60 | $14.60 | $14.60 | $14.60 | $14.43 | 10 |
| 2025-07-14 | $14.56 | $14.60 | $14.55 | $14.60 | $14.60 | 3,600 |
| 2025-07-11 | $14.59 | $14.60 | $14.55 | $14.60 | $14.60 | 2,700 |
| 2025-07-10 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2025-07-09 | $14.57 | $14.66 | $14.57 | $14.66 | $14.66 | 200 |
| 2025-07-08 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2025-07-07 | $14.56 | $14.70 | $14.56 | $14.70 | $14.70 | 300 |
| 2025-07-03 | $14.30 | $14.75 | $14.30 | $14.75 | $14.75 | 5,655 |
| 2025-07-02 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 102 |
| 2025-07-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2025-06-30 | $14.30 | $14.30 | $14.18 | $14.30 | $14.30 | 398 |
| 2025-06-27 | $14.15 | $14.32 | $14.15 | $14.32 | $14.32 | 4,582 |
| 2025-06-26 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2025-06-25 | $13.95 | $14.19 | $13.94 | $14.18 | $14.18 | 1,350 |
| 2025-06-24 | $14.04 | $14.25 | $14.04 | $14.24 | $14.24 | 9,062 |
| 2025-06-23 | $13.94 | $14.05 | $13.94 | $14.05 | $14.05 | 200 |
| 2025-06-20 | $14.10 | $14.10 | $14.05 | $14.05 | $14.05 | 400 |
| 2025-06-18 | $14.05 | $14.07 | $14.05 | $14.07 | $14.07 | 2,660 |
| 2025-06-17 | $14.10 | $14.10 | $13.95 | $14.05 | $14.05 | 2,400 |
| 2025-06-16 | $13.93 | $14.10 | $13.93 | $14.10 | $14.10 | 500 |
| 2025-06-13 | $13.94 | $13.94 | $13.93 | $13.94 | $13.94 | 512 |
| 2025-06-12 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 200 |
| 2025-06-11 | $13.94 | $13.97 | $13.81 | $13.95 | $13.95 | 2,300 |
| 2025-06-10 | $13.97 | $13.97 | $13.88 | $13.94 | $13.94 | 1,729 |
| 2025-06-09 | $13.90 | $13.97 | $13.83 | $13.97 | $13.97 | 1,300 |
| 2025-06-06 | $13.97 | $13.98 | $13.96 | $13.98 | $13.98 | 800 |
| 2025-06-05 | $14.00 | $14.00 | $13.83 | $13.97 | $13.97 | 3,707 |
| 2025-06-04 | $13.82 | $14.00 | $13.82 | $13.99 | $13.99 | 14,425 |
| 2025-06-03 | $14.05 | $14.10 | $13.81 | $14.10 | $14.10 | 3,255 |
| 2025-06-02 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 101 |
| 2025-05-30 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 4,400 |
| 2025-05-29 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2025-05-28 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2025-05-27 | $14.00 | $14.05 | $14.00 | $14.05 | $14.05 | 11,035 |
| 2025-05-23 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 35 |
| 2025-05-22 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 70 |
| 2025-05-21 | $13.94 | $14.05 | $13.94 | $14.05 | $14.05 | 1,300 |
| 2025-05-20 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2025-05-19 | $13.90 | $13.96 | $13.90 | $13.96 | $13.96 | 200 |
| 2025-05-16 | $13.90 | $13.96 | $13.90 | $13.96 | $13.96 | 3,150 |
| 2025-05-15 | $13.90 | $13.90 | $13.63 | $13.90 | $13.90 | 2,895 |
| 2025-05-14 | $13.80 | $14.00 | $13.80 | $13.90 | $13.90 | 37,001 |
| 2025-05-13 | $13.98 | $14.00 | $13.86 | $14.00 | $14.00 | 1,275 |
| 2025-05-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 5,000 |
| 2025-05-09 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 102 |
| 2025-05-08 | $13.89 | $13.92 | $13.89 | $13.92 | $13.92 | 416 |
| 2025-05-07 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 9 |
| 2025-05-06 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2025-05-05 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 300 |
| 2025-05-02 | $13.82 | $13.94 | $13.80 | $13.94 | $13.94 | 400 |
| 2025-05-01 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2025-04-30 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2025-04-29 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 35 |
| 2025-04-28 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 100 |
| 2025-04-25 | $13.95 | $13.95 | $13.95 | $13.95 | $13.77 | 600 |
| 2025-04-24 | $13.95 | $13.95 | $13.94 | $13.94 | $13.76 | 331 |
| 2025-04-23 | $13.94 | $13.95 | $13.94 | $13.95 | $13.77 | 1,534 |
| 2025-04-22 | $13.99 | $13.99 | $13.99 | $13.99 | $13.81 | 34 |
| 2025-04-21 | $13.99 | $13.99 | $13.99 | $13.99 | $13.81 | 0 |
| 2025-04-17 | $13.99 | $13.99 | $13.99 | $13.99 | $13.81 | 0 |
| 2025-04-16 | $13.99 | $13.99 | $13.99 | $13.99 | $13.81 | 0 |
| 2025-04-15 | $13.75 | $13.99 | $13.74 | $13.99 | $13.99 | 1,439 |
| 2025-04-14 | $13.68 | $13.90 | $13.65 | $13.90 | $13.90 | 4,650 |
| 2025-04-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-04-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-04-09 | $13.70 | $14.00 | $13.32 | $14.00 | $14.00 | 5,013 |
| 2025-04-08 | $13.52 | $13.73 | $13.52 | $13.73 | $13.73 | 10,200 |
| 2025-04-07 | $13.55 | $13.58 | $13.55 | $13.58 | $13.58 | 1,636 |
| 2025-04-04 | $13.66 | $13.75 | $13.66 | $13.75 | $13.75 | 729 |
| 2025-04-03 | $13.81 | $13.81 | $13.80 | $13.80 | $13.80 | 266 |
| 2025-04-02 | $13.82 | $14.00 | $13.81 | $14.00 | $14.00 | 300 |
| 2025-04-01 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 100 |
| 2025-03-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2025-03-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 1 |
| 2025-03-27 | $13.61 | $13.85 | $13.61 | $13.85 | $13.85 | 6,540 |
| 2025-03-26 | $13.75 | $13.84 | $13.75 | $13.84 | $13.84 | 201 |
| 2025-03-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2025-03-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2025-03-21 | $13.82 | $13.85 | $13.82 | $13.85 | $13.85 | 499 |
| 2025-03-20 | $13.80 | $13.88 | $13.52 | $13.88 | $13.88 | 2,233 |
| 2025-03-19 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2025-03-18 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2025-03-17 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2025-03-14 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2025-03-13 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2025-03-12 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 170 |
| 2025-03-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-03-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 5 |
| 2025-03-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-03-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-03-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-03-04 | $13.80 | $13.95 | $13.80 | $13.95 | $13.95 | 1,100 |
| 2025-03-03 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 7,220 |
| 2025-02-28 | $13.80 | $13.90 | $13.80 | $13.90 | $13.90 | 5,100 |
| 2025-02-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2025-02-26 | $13.80 | $13.95 | $13.79 | $13.90 | $13.90 | 31,903 |
| 2025-02-25 | $13.81 | $13.83 | $13.81 | $13.83 | $13.83 | 12,098 |
| 2025-02-24 | $13.82 | $13.85 | $13.82 | $13.85 | $13.85 | 300 |
| 2025-02-21 | $13.80 | $13.85 | $13.80 | $13.85 | $13.85 | 3,595 |
| 2025-02-20 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 3,050 |
| 2025-02-19 | $13.95 | $13.95 | $13.81 | $13.91 | $13.91 | 35 |
| 2025-02-18 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2025-02-14 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 35 |
| 2025-02-13 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2025-02-12 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 109 |
| 2025-02-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 162 |
| 2025-02-10 | $13.95 | $13.95 | $13.94 | $13.94 | $13.94 | 9,473 |
| 2025-02-07 | $13.91 | $13.95 | $13.91 | $13.95 | $13.95 | 200 |
| 2025-02-06 | $13.90 | $13.95 | $13.80 | $13.80 | $13.80 | 3,073 |
| 2025-02-05 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 520 |
| 2025-02-04 | $13.85 | $13.98 | $13.85 | $13.98 | $13.98 | 8,000 |
| 2025-02-03 | $13.76 | $13.93 | $13.75 | $13.87 | $13.87 | 700 |
| 2025-01-31 | $14.20 | $14.20 | $14.20 | $14.20 | $14.02 | 70 |
| 2025-01-30 | $14.20 | $14.20 | $14.13 | $14.20 | $14.02 | 500 |
| 2025-01-29 | $14.00 | $14.20 | $14.00 | $14.20 | $14.02 | 5,000 |
| 2025-01-28 | $13.71 | $14.25 | $13.54 | $14.20 | $14.02 | 15,791 |
| 2025-01-27 | $13.87 | $14.00 | $13.62 | $14.00 | $13.82 | 5,127 |
| 2025-01-24 | $13.87 | $14.00 | $13.85 | $13.99 | $13.81 | 8,050 |
| 2025-01-23 | $13.88 | $13.88 | $13.88 | $13.88 | $13.70 | 208 |
| 2025-01-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.72 | 0 |
| 2025-01-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.72 | 50 |
| 2025-01-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.72 | 0 |
| 2025-01-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.72 | 500 |
| 2025-01-15 | $13.80 | $13.80 | $13.80 | $13.80 | $13.62 | 1,191 |
| 2025-01-14 | $13.64 | $13.80 | $13.64 | $13.80 | $13.62 | 5,636 |
| 2025-01-13 | $13.80 | $13.80 | $13.80 | $13.80 | $13.62 | 0 |
| 2025-01-10 | $13.82 | $13.89 | $13.56 | $13.80 | $13.62 | 1,927 |
| 2025-01-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 0 |
| 2025-01-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 0 |
| 2025-01-06 | $13.81 | $14.00 | $13.81 | $14.00 | $13.82 | 1,000 |
| 2025-01-03 | $13.98 | $13.98 | $13.98 | $13.98 | $13.80 | 0 |
| 2025-01-02 | $13.95 | $14.00 | $13.50 | $13.98 | $13.80 | 6,125 |
| 2024-12-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 0 |
| 2024-12-30 | $14.00 | $14.50 | $14.00 | $14.00 | $13.82 | 5,300 |
| 2024-12-27 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 4,600 |
| 2024-12-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-12-24 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 2,800 |
| 2024-12-23 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 100 |
| 2024-12-20 | $13.90 | $14.50 | $13.90 | $14.24 | $14.24 | 13,750 |
| 2024-12-19 | $13.90 | $13.92 | $13.90 | $13.92 | $13.92 | 2,200 |
| 2024-12-18 | $13.90 | $13.91 | $13.90 | $13.91 | $13.91 | 600 |
| 2024-12-17 | $13.92 | $13.92 | $13.90 | $13.90 | $13.90 | 820 |
| 2024-12-16 | $13.90 | $13.90 | $13.80 | $13.90 | $13.90 | 2,100 |
| 2024-12-13 | $13.92 | $13.99 | $13.90 | $13.99 | $13.99 | 2,518 |
| 2024-12-12 | $13.99 | $14.00 | $13.95 | $13.95 | $13.95 | 5,298 |
| 2024-12-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 1,338 |
| 2024-12-10 | $13.94 | $13.95 | $13.94 | $13.95 | $13.95 | 3,887 |
| 2024-12-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-12-06 | $13.91 | $13.95 | $13.91 | $13.95 | $13.95 | 2,200 |
| 2024-12-05 | $13.85 | $13.90 | $13.85 | $13.90 | $13.90 | 5,069 |
| 2024-12-04 | $13.90 | $13.95 | $13.80 | $13.92 | $13.92 | 11,975 |
| 2024-12-03 | $13.85 | $13.95 | $13.80 | $13.95 | $13.95 | 6,200 |
| 2024-12-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,000 |
| 2024-11-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-11-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 4,100 |
| 2024-11-26 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 200 |
| 2024-11-25 | $13.89 | $13.91 | $13.85 | $13.91 | $13.91 | 2,112 |
| 2024-11-22 | $13.85 | $13.90 | $13.85 | $13.86 | $13.86 | 701 |
| 2024-11-21 | $13.54 | $13.85 | $13.54 | $13.85 | $13.85 | 13,809 |
| 2024-11-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-11-19 | $13.50 | $13.55 | $13.45 | $13.50 | $13.50 | 11,400 |
| 2024-11-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2,201 |
| 2024-11-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-11-14 | $13.55 | $13.55 | $13.50 | $13.50 | $13.50 | 200 |
| 2024-11-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 5,001 |
| 2024-11-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2,500 |
| 2024-11-11 | $13.40 | $13.69 | $13.40 | $13.60 | $13.60 | 10,150 |
| 2024-11-08 | $13.26 | $13.70 | $13.25 | $13.65 | $13.65 | 17,946 |
| 2024-11-07 | $13.68 | $13.68 | $13.50 | $13.65 | $13.65 | 4,800 |
| 2024-11-06 | $13.25 | $13.70 | $13.25 | $13.65 | $13.65 | 20,375 |
| 2024-11-05 | $13.29 | $13.29 | $13.25 | $13.25 | $13.25 | 17,117 |
| 2024-11-04 | $13.30 | $13.30 | $13.22 | $13.25 | $13.25 | 6,027 |
| 2024-11-01 | $13.30 | $13.30 | $13.28 | $13.30 | $13.30 | 1,200 |
| 2024-10-31 | $13.21 | $13.30 | $13.21 | $13.25 | $13.25 | 18,780 |
| 2024-10-30 | $13.30 | $13.30 | $13.25 | $13.30 | $13.30 | 11,500 |
| 2024-10-29 | $13.30 | $13.30 | $13.25 | $13.30 | $13.30 | 4,300 |
| 2024-10-28 | $13.20 | $13.45 | $13.20 | $13.30 | $13.30 | 3,900 |
| 2024-10-25 | $13.40 | $13.43 | $13.35 | $13.43 | $13.43 | 11,600 |
| 2024-10-24 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 40 |
| 2024-10-23 | $13.40 | $13.40 | $13.35 | $13.40 | $13.40 | 6,358 |
| 2024-10-22 | $13.35 | $13.39 | $13.35 | $13.35 | $13.35 | 12,000 |
| 2024-10-21 | $13.35 | $13.40 | $13.31 | $13.39 | $13.39 | 10,100 |
| 2024-10-18 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-10-17 | $13.38 | $13.40 | $13.30 | $13.35 | $13.35 | 11,694 |
| 2024-10-16 | $13.35 | $13.38 | $13.35 | $13.38 | $13.38 | 3,100 |
| 2024-10-15 | $13.20 | $13.45 | $13.20 | $13.45 | $13.45 | 5,550 |
| 2024-10-14 | $13.25 | $13.40 | $13.24 | $13.40 | $13.40 | 11,101 |
| 2024-10-11 | $13.30 | $13.35 | $13.27 | $13.30 | $13.30 | 5,128 |
| 2024-10-10 | $13.30 | $13.35 | $13.25 | $13.30 | $13.30 | 8,200 |
| 2024-10-09 | $13.30 | $13.35 | $13.21 | $13.35 | $13.35 | 12,200 |
| 2024-10-08 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2024-10-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2024-10-04 | $13.30 | $13.35 | $13.30 | $13.30 | $13.30 | 5,000 |
| 2024-10-03 | $13.30 | $13.40 | $13.30 | $13.40 | $13.40 | 2,000 |
| 2024-10-02 | $13.40 | $13.45 | $13.35 | $13.40 | $13.40 | 7,200 |
| 2024-10-01 | $13.40 | $13.40 | $13.35 | $13.40 | $13.40 | 12,800 |
| 2024-09-30 | $13.40 | $13.45 | $13.30 | $13.45 | $13.45 | 7,700 |
| 2024-09-27 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2024-09-26 | $13.40 | $13.49 | $13.40 | $13.45 | $13.45 | 6,662 |
| 2024-09-25 | $13.31 | $13.50 | $13.31 | $13.45 | $13.45 | 8,262 |
| 2024-09-24 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2024-09-23 | $13.50 | $13.50 | $13.27 | $13.45 | $13.45 | 8,262 |
| 2024-09-20 | $13.23 | $13.50 | $13.23 | $13.50 | $13.50 | 1,697 |
| 2024-09-19 | $13.01 | $13.25 | $13.01 | $13.25 | $13.25 | 12,304 |
| 2024-09-18 | $12.90 | $13.20 | $12.85 | $13.20 | $13.20 | 6,100 |
| 2024-09-17 | $13.00 | $13.09 | $13.00 | $13.00 | $13.00 | 893 |
| 2024-09-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-09-13 | $12.80 | $13.00 | $12.80 | $13.00 | $13.00 | 594 |
| 2024-09-12 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 26 |
| 2024-09-11 | $12.61 | $12.85 | $12.50 | $12.79 | $12.79 | 14,738 |
| 2024-09-10 | $12.60 | $12.90 | $12.50 | $12.90 | $12.90 | 11,400 |
| 2024-09-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-09-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 390 |
| 2024-09-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-09-04 | $13.03 | $13.03 | $12.86 | $12.90 | $12.90 | 11,924 |
| 2024-09-03 | $12.90 | $13.00 | $12.89 | $13.00 | $13.00 | 3,400 |
| 2024-08-30 | $12.85 | $13.00 | $12.82 | $13.00 | $13.00 | 11,714 |
| 2024-08-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-08-28 | $13.15 | $13.15 | $12.85 | $13.00 | $13.00 | 1,104 |
| 2024-08-27 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2024-08-26 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2024-08-23 | $13.04 | $13.15 | $13.04 | $13.15 | $13.15 | 1,131 |
| 2024-08-22 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2024-08-21 | $12.81 | $13.04 | $12.81 | $13.04 | $13.04 | 200 |
| 2024-08-20 | $12.90 | $13.04 | $12.82 | $13.04 | $13.04 | 1,467 |
| 2024-08-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 136 |
| 2024-08-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-08-15 | $12.15 | $13.04 | $12.15 | $13.00 | $13.00 | 9,700 |
| 2024-08-14 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 10 |
| 2024-08-13 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2024-08-12 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2024-08-09 | $12.22 | $13.10 | $12.22 | $13.04 | $13.04 | 10,931 |
| 2024-08-08 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2024-08-07 | $12.92 | $13.10 | $12.49 | $13.10 | $13.10 | 28,009 |
| 2024-08-06 | $12.55 | $13.01 | $12.55 | $13.01 | $13.01 | 9,940 |
| 2024-08-05 | $13.15 | $13.15 | $13.00 | $13.00 | $13.00 | 417 |
| 2024-08-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-08-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-07-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-07-30 | $13.00 | $13.95 | $13.00 | $13.25 | $13.25 | 11,738 |
| 2024-07-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-07-26 | $13.33 | $13.35 | $13.33 | $13.35 | $13.17 | 2,757 |
| 2024-07-25 | $13.05 | $13.39 | $12.81 | $13.39 | $13.21 | 12,364 |
| 2024-07-24 | $12.75 | $13.10 | $12.75 | $13.05 | $12.88 | 13,200 |
| 2024-07-23 | $13.05 | $13.05 | $13.05 | $13.05 | $12.88 | 0 |
| 2024-07-22 | $13.05 | $13.05 | $13.05 | $13.05 | $12.88 | 0 |
| 2024-07-19 | $12.73 | $13.10 | $12.70 | $13.05 | $12.88 | 15,080 |
| 2024-07-18 | $12.51 | $12.78 | $12.31 | $12.73 | $12.56 | 23,423 |
| 2024-07-17 | $11.81 | $12.49 | $11.81 | $12.49 | $12.32 | 6,401 |
| 2024-07-16 | $11.75 | $12.00 | $11.31 | $12.00 | $11.84 | 16,583 |
| 2024-07-15 | $10.87 | $11.75 | $10.87 | $11.75 | $11.59 | 15,200 |
| 2024-07-12 | $10.70 | $10.80 | $10.70 | $10.80 | $10.66 | 5,748 |
| 2024-07-11 | $10.60 | $10.72 | $10.60 | $10.70 | $10.56 | 14,201 |
| 2024-07-10 | $10.55 | $10.60 | $10.50 | $10.60 | $10.46 | 1,130 |
| 2024-07-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 1 |
| 2024-07-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 1,245 |
| 2024-07-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 56 |
| 2024-07-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 102 |
| 2024-07-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.52 | 200 |
| 2024-07-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.52 | 107 |
| 2024-06-28 | $10.66 | $10.66 | $10.65 | $10.65 | $10.65 | 600 |
| 2024-06-27 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 100 |
| 2024-06-26 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2024-06-25 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 100 |
| 2024-06-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 71 |
| 2024-06-21 | $10.56 | $10.72 | $10.50 | $10.50 | $10.50 | 847 |
| 2024-06-20 | $10.72 | $10.72 | $10.71 | $10.71 | $10.71 | 1,650 |
| 2024-06-18 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-06-17 | $10.73 | $10.73 | $10.72 | $10.72 | $10.72 | 650 |
| 2024-06-14 | $10.75 | $10.75 | $10.11 | $10.72 | $10.72 | 19,572 |
| 2024-06-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 15 |
| 2024-06-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-06-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 500 |
| 2024-06-07 | $10.72 | $10.88 | $10.70 | $10.70 | $10.70 | 2,750 |
| 2024-06-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
| 2024-06-05 | $10.37 | $10.55 | $10.37 | $10.50 | $10.50 | 2,992 |
| 2024-06-04 | $10.58 | $10.75 | $10.40 | $10.55 | $10.55 | 9,162 |
| 2024-06-03 | $10.56 | $10.70 | $10.45 | $10.69 | $10.69 | 3,700 |
| 2024-05-31 | $10.37 | $10.75 | $10.36 | $10.75 | $10.75 | 5,500 |
| 2024-05-30 | $10.33 | $10.88 | $10.30 | $10.75 | $10.75 | 3,900 |
| 2024-05-29 | $10.31 | $10.89 | $10.26 | $10.89 | $10.89 | 5,300 |
| 2024-05-28 | $10.40 | $10.90 | $10.30 | $10.90 | $10.90 | 2,730 |
| 2024-05-24 | $10.55 | $10.90 | $10.40 | $10.90 | $10.90 | 13,679 |
| 2024-05-23 | $10.60 | $10.75 | $10.35 | $10.75 | $10.75 | 7,585 |
| 2024-05-22 | $10.60 | $10.70 | $10.60 | $10.65 | $10.65 | 1,204 |
| 2024-05-21 | $10.60 | $10.70 | $10.60 | $10.70 | $10.70 | 2,470 |
| 2024-05-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-05-17 | $10.67 | $10.70 | $10.67 | $10.70 | $10.70 | 900 |
| 2024-05-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-05-15 | $10.70 | $10.70 | $10.60 | $10.60 | $10.60 | 2,195 |
| 2024-05-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,400 |
| 2024-05-13 | $10.63 | $10.63 | $10.60 | $10.60 | $10.60 | 1,493 |
| 2024-05-10 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 22 |
| 2024-05-09 | $10.75 | $10.75 | $10.55 | $10.63 | $10.63 | 3,626 |
| 2024-05-08 | $10.90 | $10.90 | $10.80 | $10.80 | $10.80 | 300 |
| 2024-05-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,241 |
| 2024-05-06 | $11.01 | $11.01 | $10.69 | $10.80 | $10.80 | 12,877 |
| 2024-05-03 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 650 |
| 2024-05-02 | $11.24 | $11.24 | $11.02 | $11.24 | $11.24 | 1,400 |
| 2024-05-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-04-30 | $11.24 | $11.33 | $11.23 | $11.24 | $11.24 | 1,400 |
| 2024-04-29 | $11.10 | $11.28 | $11.10 | $11.28 | $11.28 | 8,400 |
| 2024-04-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 354 |
| 2024-04-25 | $11.20 | $11.20 | $11.20 | $11.20 | $11.02 | 150 |
| 2024-04-24 | $11.36 | $11.36 | $11.36 | $11.36 | $11.18 | 100 |
| 2024-04-23 | $11.31 | $11.31 | $11.20 | $11.20 | $11.02 | 4,037 |
| 2024-04-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.07 | 1 |
| 2024-04-19 | $11.35 | $11.35 | $11.25 | $11.25 | $11.07 | 350 |
| 2024-04-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.17 | 0 |
| 2024-04-17 | $11.35 | $11.35 | $11.35 | $11.35 | $11.17 | 250 |
| 2024-04-16 | $11.45 | $11.45 | $11.45 | $11.45 | $11.26 | 0 |
| 2024-04-15 | $11.45 | $11.45 | $11.45 | $11.45 | $11.26 | 16 |
| 2024-04-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.26 | 0 |
| 2024-04-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.26 | 100 |
| 2024-04-10 | $11.55 | $11.55 | $11.25 | $11.25 | $11.07 | 9,236 |
| 2024-04-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.46 | 7,000 |
| 2024-04-08 | $11.65 | $11.65 | $11.65 | $11.65 | $11.46 | 0 |
| 2024-04-05 | $11.70 | $11.71 | $11.65 | $11.65 | $11.46 | 7,000 |
| 2024-04-04 | $11.80 | $11.83 | $11.80 | $11.81 | $11.62 | 100 |
| 2024-04-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.66 | 100 |
| 2024-04-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.71 | 300 |
| 2024-04-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.71 | 300 |
| 2024-03-28 | $11.90 | $11.90 | $11.83 | $11.90 | $11.90 | 1,100 |
| 2024-03-27 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 500 |
| 2024-03-26 | $11.75 | $11.81 | $11.72 | $11.81 | $11.81 | 1,600 |
| 2024-03-25 | $11.74 | $12.00 | $11.50 | $11.75 | $11.75 | 6,699 |
| 2024-03-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-03-21 | $12.09 | $12.20 | $12.00 | $12.00 | $12.00 | 5,691 |
| 2024-03-20 | $11.73 | $11.94 | $11.55 | $11.72 | $11.72 | 14,852 |
| 2024-03-19 | $11.90 | $11.90 | $11.75 | $11.88 | $11.88 | 3,542 |
| 2024-03-18 | $11.95 | $11.99 | $11.85 | $11.85 | $11.85 | 6,100 |
| 2024-03-15 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 400 |
| 2024-03-14 | $12.20 | $12.20 | $12.00 | $12.10 | $12.10 | 6,103 |
| 2024-03-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2024-03-12 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2024-03-11 | $12.16 | $12.60 | $12.16 | $12.60 | $12.60 | 600 |
| 2024-03-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 112 |
| 2024-03-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2,100 |
| 2024-03-06 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2024-03-05 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2024-03-04 | $12.43 | $12.63 | $12.25 | $12.63 | $12.63 | 1,519 |
| 2024-03-01 | $12.26 | $12.64 | $12.26 | $12.64 | $12.64 | 1,478 |
| 2024-02-29 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 19 |
| 2024-02-28 | $12.39 | $12.42 | $12.39 | $12.40 | $12.40 | 4,601 |
| 2024-02-27 | $12.40 | $12.40 | $12.39 | $12.39 | $12.39 | 200 |
| 2024-02-26 | $12.38 | $12.41 | $12.38 | $12.39 | $12.39 | 3,170 |
| 2024-02-23 | $12.65 | $12.69 | $12.65 | $12.65 | $12.65 | 13,200 |
| 2024-02-22 | $12.26 | $12.65 | $12.26 | $12.65 | $12.65 | 380 |
| 2024-02-21 | $12.50 | $12.65 | $12.10 | $12.65 | $12.65 | 1,190 |
| 2024-02-20 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-02-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-02-15 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 250 |
| 2024-02-14 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-02-13 | $12.50 | $12.80 | $12.50 | $12.80 | $12.80 | 4,186 |
| 2024-02-12 | $12.60 | $12.93 | $12.55 | $12.93 | $12.93 | 1,721 |
| 2024-02-09 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 6 |
| 2024-02-08 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 5 |
| 2024-02-07 | $12.99 | $12.99 | $12.75 | $12.95 | $12.95 | 1,237 |
| 2024-02-06 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 9 |
| 2024-02-05 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 5 |
| 2024-02-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2024-02-01 | $12.55 | $12.99 | $12.10 | $12.99 | $12.99 | 900 |
| 2024-01-31 | $12.95 | $13.00 | $12.55 | $12.55 | $12.55 | 4,458 |
| 2024-01-30 | $13.20 | $13.20 | $12.95 | $13.20 | $13.20 | 500 |
| 2024-01-29 | $13.15 | $13.20 | $12.90 | $13.20 | $13.20 | 600 |
| 2024-01-26 | $12.81 | $13.20 | $12.80 | $13.20 | $13.20 | 1,600 |
| 2024-01-25 | $13.40 | $13.40 | $13.25 | $13.40 | $13.22 | 800 |
| 2024-01-24 | $13.30 | $13.40 | $13.30 | $13.33 | $13.15 | 5,360 |
| 2024-01-23 | $13.33 | $13.33 | $13.33 | $13.33 | $13.15 | 0 |
| 2024-01-22 | $13.40 | $13.40 | $13.33 | $13.33 | $13.15 | 5,360 |
| 2024-01-19 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2024-01-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 20 |
| 2024-01-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2024-01-16 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2024-01-12 | $13.30 | $13.40 | $13.30 | $13.40 | $13.40 | 4,400 |
| 2024-01-11 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1,100 |
| 2024-01-10 | $13.22 | $13.40 | $13.20 | $13.40 | $13.40 | 2,997 |
| 2024-01-09 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2024-01-08 | $13.26 | $13.40 | $13.26 | $13.40 | $13.40 | 200 |
| 2024-01-05 | $13.20 | $13.43 | $13.20 | $13.43 | $13.43 | 200 |
| 2024-01-04 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2024-01-03 | $13.11 | $13.45 | $13.11 | $13.45 | $13.45 | 700 |
| 2024-01-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2023-12-29 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2023-12-28 | $13.50 | $13.50 | $12.80 | $13.40 | $13.40 | 2,600 |
| 2023-12-27 | $13.25 | $13.52 | $13.25 | $13.49 | $13.49 | 5,400 |
| 2023-12-26 | $13.10 | $13.44 | $13.00 | $13.44 | $13.44 | 8,583 |
| 2023-12-22 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-12-21 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-12-20 | $13.20 | $13.50 | $13.20 | $13.45 | $13.45 | 1,958 |
| 2023-12-19 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 399 |
| 2023-12-18 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-12-15 | $13.18 | $13.20 | $13.18 | $13.20 | $13.20 | 399 |
| 2023-12-14 | $13.00 | $13.20 | $13.00 | $13.20 | $13.20 | 11,400 |
| 2023-12-13 | $12.38 | $12.50 | $12.38 | $12.50 | $12.50 | 3,200 |
| 2023-12-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 100 |
| 2023-12-11 | $12.35 | $12.38 | $12.35 | $12.38 | $12.38 | 450 |
| 2023-12-08 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 1 |
| 2023-12-07 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 20 |
| 2023-12-06 | $12.20 | $12.45 | $11.60 | $12.45 | $12.45 | 8,800 |
| 2023-12-05 | $11.72 | $12.40 | $11.72 | $12.40 | $12.40 | 500 |
| 2023-12-04 | $11.85 | $11.90 | $11.85 | $11.90 | $11.90 | 200 |
| 2023-12-01 | $11.60 | $11.70 | $11.60 | $11.70 | $11.70 | 2,100 |
| 2023-11-30 | $11.66 | $11.85 | $10.95 | $11.55 | $11.55 | 10,970 |
| 2023-11-29 | $11.80 | $11.85 | $11.60 | $11.75 | $11.75 | 15,618 |
| 2023-11-28 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-11-27 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-11-24 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-11-22 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 110 |
| 2023-11-21 | $12.00 | $12.00 | $11.90 | $11.90 | $11.90 | 348 |
| 2023-11-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-11-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,310 |
| 2023-11-16 | $11.90 | $12.02 | $11.90 | $12.02 | $12.02 | 466 |
| 2023-11-15 | $12.20 | $12.40 | $12.20 | $12.40 | $12.40 | 1,000 |
| 2023-11-14 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2023-11-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 56 |
| 2023-11-10 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 10 |
| 2023-11-09 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 117 |
| 2023-11-08 | $12.34 | $12.40 | $11.42 | $12.40 | $12.40 | 1,335 |
| 2023-11-07 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-11-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-11-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-11-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-11-01 | $12.00 | $12.80 | $11.60 | $12.80 | $12.80 | 1,031 |
| 2023-10-31 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2023-10-30 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2023-10-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 300 |
| 2023-10-26 | $12.97 | $12.99 | $12.88 | $12.97 | $12.79 | 700 |
| 2023-10-25 | $12.97 | $12.97 | $12.97 | $12.97 | $12.79 | 0 |
| 2023-10-24 | $12.97 | $12.97 | $12.97 | $12.97 | $12.79 | 0 |
| 2023-10-23 | $12.97 | $12.97 | $12.97 | $12.97 | $12.79 | 0 |
| 2023-10-20 | $12.97 | $12.97 | $12.97 | $12.97 | $12.79 | 150 |
| 2023-10-19 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2023-10-18 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2023-10-17 | $12.68 | $12.97 | $12.68 | $12.97 | $12.97 | 6,252 |
| 2023-10-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 7,650 |
| 2023-10-11 | $12.90 | $13.00 | $12.90 | $12.90 | $12.90 | 400 |
| 2023-10-10 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-10-09 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 100 |
| 2023-10-06 | $13.00 | $13.20 | $13.00 | $13.20 | $13.20 | 500 |
| 2023-10-05 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 100 |
| 2023-10-04 | $13.00 | $13.30 | $13.00 | $13.30 | $13.30 | 2,250 |
| 2023-10-03 | $13.11 | $13.30 | $12.69 | $13.30 | $13.30 | 7,356 |
| 2023-10-02 | $13.11 | $13.31 | $13.11 | $13.31 | $13.31 | 300 |
| 2023-09-29 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2023-09-28 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2023-09-27 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2023-09-26 | $13.11 | $13.75 | $13.11 | $13.38 | $13.38 | 1,497 |
| 2023-09-25 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2023-09-22 | $13.12 | $13.73 | $13.11 | $13.73 | $13.73 | 600 |
| 2023-09-21 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-09-20 | $13.45 | $13.79 | $13.45 | $13.79 | $13.79 | 200 |
| 2023-09-19 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 400 |
| 2023-09-18 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2023-09-15 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2023-09-14 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 1 |
| 2023-09-13 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 55 |
| 2023-09-12 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 1 |
| 2023-09-11 | $13.20 | $13.83 | $13.20 | $13.83 | $13.83 | 200 |
| 2023-09-08 | $13.20 | $13.50 | $13.20 | $13.50 | $13.50 | 5,303 |
| 2023-09-07 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2023-09-06 | $13.40 | $13.83 | $13.10 | $13.83 | $13.83 | 1,596 |
| 2023-09-05 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2023-09-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2023-08-31 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2023-08-30 | $13.32 | $13.84 | $13.32 | $13.84 | $13.84 | 2,287 |
| 2023-08-29 | $13.32 | $13.84 | $13.32 | $13.84 | $13.84 | 200 |
| 2023-08-28 | $13.35 | $13.85 | $13.32 | $13.85 | $13.85 | 405 |
| 2023-08-25 | $13.32 | $13.85 | $13.32 | $13.85 | $13.85 | 200 |
| 2023-08-24 | $13.35 | $13.85 | $13.35 | $13.85 | $13.85 | 2,000 |
| 2023-08-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-08-22 | $13.36 | $13.75 | $13.36 | $13.75 | $13.75 | 2,196 |
| 2023-08-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 83 |
| 2023-08-18 | $13.40 | $14.00 | $13.40 | $14.00 | $14.00 | 5,502 |
| 2023-08-17 | $13.51 | $13.90 | $13.51 | $13.90 | $13.90 | 1,113 |
| 2023-08-16 | $13.50 | $14.00 | $13.50 | $14.00 | $14.00 | 1,200 |
| 2023-08-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-08-14 | $13.38 | $14.00 | $13.38 | $14.00 | $14.00 | 964 |
| 2023-08-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-08-10 | $13.50 | $14.00 | $13.50 | $14.00 | $14.00 | 216 |
| 2023-08-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-08-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-08-07 | $13.51 | $13.75 | $13.51 | $13.75 | $13.75 | 700 |
| 2023-08-04 | $13.60 | $13.90 | $13.60 | $13.90 | $13.90 | 1,500 |
| 2023-08-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-08-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-08-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,300 |
| 2023-07-31 | $13.94 | $13.97 | $13.94 | $13.94 | $13.94 | 8,147 |
| 2023-07-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 59 |
| 2023-07-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 167 |
| 2023-07-26 | $13.85 | $14.00 | $13.85 | $13.90 | $13.72 | 5,300 |
| 2023-07-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.48 | 2,449 |
| 2023-07-24 | $13.61 | $13.61 | $13.61 | $13.61 | $13.44 | 100 |
| 2023-07-21 | $13.53 | $13.61 | $13.53 | $13.60 | $13.43 | 2,750 |
| 2023-07-20 | $13.51 | $13.51 | $13.50 | $13.50 | $13.33 | 1,400 |
| 2023-07-19 | $13.20 | $13.50 | $13.20 | $13.45 | $13.28 | 2,979 |
| 2023-07-18 | $13.00 | $13.13 | $13.00 | $13.13 | $12.96 | 300 |
| 2023-07-17 | $13.00 | $13.00 | $12.90 | $12.90 | $12.74 | 3,616 |
| 2023-07-14 | $13.08 | $13.08 | $13.03 | $13.03 | $12.86 | 315 |
| 2023-07-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.83 | 0 |
| 2023-07-12 | $13.16 | $13.39 | $13.00 | $13.00 | $12.83 | 10,100 |
| 2023-07-11 | $13.03 | $13.03 | $13.03 | $13.03 | $12.87 | 100 |
| 2023-07-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.83 | 0 |
| 2023-07-07 | $13.01 | $13.01 | $12.85 | $13.00 | $12.83 | 2,129 |
| 2023-07-06 | $13.40 | $13.40 | $13.40 | $13.40 | $13.23 | 100 |
| 2023-07-05 | $13.45 | $13.45 | $13.45 | $13.45 | $13.28 | 10 |
| 2023-07-03 | $13.45 | $13.45 | $13.45 | $13.45 | $13.28 | 50 |
| 2023-06-30 | $13.29 | $13.45 | $13.29 | $13.45 | $13.28 | 300 |
| 2023-06-29 | $13.28 | $13.28 | $13.28 | $13.28 | $13.11 | 0 |
| 2023-06-28 | $13.28 | $13.28 | $13.28 | $13.28 | $13.11 | 100 |
| 2023-06-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.08 | 0 |
| 2023-06-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.08 | 0 |
| 2023-06-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.08 | 5,530 |
| 2023-06-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.08 | 0 |
| 2023-06-21 | $13.35 | $13.35 | $13.25 | $13.25 | $13.08 | 4,621 |
| 2023-06-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2023-06-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-06-15 | $13.40 | $13.50 | $13.40 | $13.50 | $13.50 | 512 |
| 2023-06-14 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 60 |
| 2023-06-13 | $13.35 | $13.36 | $13.35 | $13.36 | $13.36 | 250 |
| 2023-06-12 | $13.50 | $13.50 | $13.40 | $13.40 | $13.40 | 300 |
| 2023-06-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-06-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,000 |
| 2023-06-07 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 100 |
| 2023-06-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2023-06-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2023-06-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2023-06-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 200 |
| 2023-05-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 350 |
| 2023-05-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-05-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-05-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 350 |
| 2023-05-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2023-05-23 | $12.96 | $13.68 | $12.96 | $13.06 | $13.06 | 4,799 |
| 2023-05-22 | $13.00 | $13.00 | $12.97 | $12.97 | $12.97 | 520 |
| 2023-05-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-05-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,540 |
| 2023-05-17 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 2,011 |
| 2023-05-16 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 100 |
| 2023-05-15 | $12.95 | $12.95 | $12.25 | $12.25 | $12.25 | 4,127 |
| 2023-05-12 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 14 |
| 2023-05-11 | $12.25 | $12.95 | $12.25 | $12.95 | $12.95 | 649 |
| 2023-05-10 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2023-05-09 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2023-05-08 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2023-05-05 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2023-05-04 | $13.32 | $13.32 | $12.00 | $12.97 | $12.97 | 3,084 |
| 2023-05-03 | $13.85 | $13.99 | $13.32 | $13.99 | $13.99 | 3,400 |
| 2023-05-02 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 100 |
| 2023-05-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2023-04-28 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2023-04-27 | $14.45 | $14.45 | $14.45 | $14.45 | $14.27 | 0 |
| 2023-04-26 | $14.45 | $14.45 | $14.45 | $14.45 | $14.27 | 362 |
| 2023-04-25 | $14.30 | $14.48 | $13.56 | $14.30 | $14.12 | 3,370 |
| 2023-04-24 | $14.25 | $14.39 | $14.25 | $14.39 | $14.21 | 412 |
| 2023-04-21 | $14.20 | $14.20 | $14.20 | $14.20 | $14.03 | 0 |
| 2023-04-20 | $14.20 | $14.20 | $14.20 | $14.20 | $14.03 | 23 |
| 2023-04-19 | $14.15 | $14.20 | $14.15 | $14.20 | $14.03 | 3,470 |
| 2023-04-18 | $14.11 | $14.11 | $14.11 | $14.11 | $13.93 | 0 |
| 2023-04-17 | $14.11 | $14.11 | $14.11 | $14.11 | $13.93 | 0 |
| 2023-04-14 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 20 |
| 2023-04-13 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2023-04-12 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 100 |
| 2023-04-11 | $14.00 | $14.00 | $13.70 | $13.70 | $13.70 | 3,725 |
| 2023-04-10 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 200 |
| 2023-04-06 | $13.85 | $14.14 | $13.85 | $14.14 | $14.14 | 1,435 |
| 2023-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 70 |
| 2023-03-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-03-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 300 |
| 2023-03-29 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-03-28 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-03-27 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 445 |
| 2023-03-24 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 200 |
| 2023-03-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-03-22 | $14.20 | $14.50 | $14.20 | $14.50 | $14.50 | 350 |
| 2023-03-21 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 70 |
| 2023-03-20 | $14.50 | $14.50 | $14.20 | $14.20 | $14.20 | 2,570 |
| 2023-03-17 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 115 |
| 2023-03-16 | $14.00 | $14.25 | $13.97 | $14.25 | $14.25 | 3,600 |
| 2023-03-15 | $14.60 | $14.60 | $14.50 | $14.50 | $14.50 | 222 |
| 2023-03-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,600 |
| 2023-03-13 | $14.42 | $15.50 | $13.62 | $14.70 | $14.70 | 1,777 |
| 2023-03-10 | $15.10 | $15.50 | $14.80 | $14.97 | $14.97 | 2,240 |
| 2023-03-09 | $15.50 | $15.97 | $15.50 | $15.50 | $15.50 | 5,185 |
| 2023-03-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-03-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-03-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-03-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-03-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-03-01 | $16.00 | $16.00 | $15.50 | $16.00 | $16.00 | 783 |
| 2023-02-28 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 50 |
| 2023-02-27 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 20 |
| 2023-02-24 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2023-02-23 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 100 |
| 2023-02-22 | $15.50 | $15.65 | $15.50 | $15.65 | $15.65 | 211 |
| 2023-02-21 | $15.75 | $15.75 | $15.50 | $15.50 | $15.50 | 4,404 |
| 2023-02-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-02-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-02-15 | $15.82 | $16.00 | $15.82 | $16.00 | $16.00 | 405 |
| 2023-02-14 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-02-13 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 111 |
| 2023-02-10 | $15.49 | $15.95 | $15.26 | $15.95 | $15.95 | 990 |
| 2023-02-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 13 |
| 2023-02-08 | $15.75 | $16.00 | $15.08 | $16.00 | $16.00 | 1,500 |
| 2023-02-07 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 100 |
| 2023-02-06 | $16.00 | $16.00 | $15.25 | $15.50 | $15.50 | 2,985 |
| 2023-02-03 | $16.33 | $16.33 | $16.00 | $16.00 | $16.00 | 304 |
| 2023-02-02 | $15.30 | $16.30 | $15.30 | $16.30 | $16.30 | 2,721 |
| 2023-02-01 | $15.25 | $15.28 | $15.25 | $15.25 | $15.25 | 1,385 |
| 2023-01-31 | $15.06 | $15.25 | $14.80 | $15.06 | $15.06 | 3,661 |
| 2023-01-30 | $15.15 | $15.15 | $15.00 | $15.05 | $15.05 | 872 |
| 2023-01-27 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 200 |
| 2023-01-26 | $15.22 | $15.50 | $15.22 | $15.50 | $15.33 | 1,816 |
| 2023-01-25 | $15.17 | $15.17 | $15.17 | $15.17 | $14.99 | 100 |
| 2023-01-24 | $15.09 | $15.19 | $15.00 | $15.00 | $14.83 | 3,500 |
| 2023-01-23 | $15.05 | $15.05 | $14.94 | $14.94 | $14.77 | 1,002 |
| 2023-01-20 | $15.07 | $15.07 | $15.07 | $15.07 | $14.90 | 0 |
| 2023-01-19 | $15.07 | $15.07 | $15.07 | $15.07 | $14.90 | 0 |
| 2023-01-18 | $15.25 | $15.25 | $15.07 | $15.07 | $14.90 | 866 |
| 2023-01-17 | $14.95 | $14.95 | $14.95 | $14.95 | $14.78 | 130 |
| 2023-01-13 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2023-01-12 | $14.60 | $14.94 | $14.50 | $14.94 | $14.94 | 1,301 |
| 2023-01-11 | $15.00 | $15.00 | $14.36 | $14.90 | $14.90 | 5,200 |
| 2023-01-10 | $15.13 | $15.13 | $14.37 | $15.00 | $15.00 | 3,827 |
| 2023-01-09 | $14.75 | $15.00 | $14.10 | $15.00 | $15.00 | 3,645 |
| 2023-01-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 56 |
| 2023-01-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-01-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-01-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-12-30 | $14.95 | $15.00 | $14.94 | $15.00 | $15.00 | 846 |
| 2022-12-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2022-12-28 | $14.96 | $15.00 | $14.95 | $14.95 | $14.95 | 2,328 |
| 2022-12-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-12-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 500 |
| 2022-12-22 | $15.25 | $15.25 | $14.55 | $15.00 | $15.00 | 1,300 |
| 2022-12-21 | $15.25 | $15.40 | $15.25 | $15.40 | $15.40 | 2,300 |
| 2022-12-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-19 | $15.05 | $15.05 | $14.80 | $15.05 | $15.05 | 4,721 |
| 2022-12-16 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 500 |
| 2022-12-15 | $15.01 | $15.50 | $14.36 | $15.00 | $15.00 | 1,600 |
| 2022-12-14 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 200 |
| 2022-12-13 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 100 |
| 2022-12-12 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 300 |
| 2022-12-09 | $15.50 | $15.50 | $14.90 | $14.90 | $14.90 | 1,100 |
| 2022-12-08 | $15.11 | $15.11 | $14.90 | $15.00 | $15.00 | 13,394 |
| 2022-12-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2022-12-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 20 |
| 2022-12-05 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2022-12-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 100 |
| 2022-12-01 | $15.80 | $15.80 | $15.75 | $15.75 | $15.75 | 301 |
| 2022-11-30 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 300 |
| 2022-11-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 1 |
| 2022-11-28 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 200 |
| 2022-11-25 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 15 |
| 2022-11-23 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 963 |
| 2022-11-22 | $16.15 | $16.15 | $16.00 | $16.00 | $16.00 | 1,805 |
| 2022-11-21 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 365 |
| 2022-11-18 | $16.20 | $16.20 | $16.15 | $16.20 | $16.20 | 3,550 |
| 2022-11-17 | $16.20 | $16.20 | $16.15 | $16.15 | $16.15 | 3,140 |
| 2022-11-16 | $16.13 | $16.70 | $16.13 | $16.20 | $16.20 | 4,225 |
| 2022-11-15 | $16.20 | $16.20 | $16.15 | $16.15 | $16.15 | 300 |
| 2022-11-14 | $16.07 | $16.11 | $16.07 | $16.11 | $16.11 | 3,025 |
| 2022-11-11 | $15.85 | $16.00 | $15.85 | $16.00 | $16.00 | 3,135 |
| 2022-11-10 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 15 |
| 2022-11-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2022-11-08 | $15.75 | $15.75 | $15.60 | $15.60 | $15.60 | 1,300 |
| 2022-11-07 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 100 |
| 2022-11-04 | $15.77 | $15.80 | $15.77 | $15.80 | $15.80 | 1,100 |
| 2022-11-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-11-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-11-01 | $15.50 | $15.80 | $15.50 | $15.80 | $15.80 | 1,110 |
| 2022-10-31 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-10-28 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-10-27 | $15.50 | $15.50 | $15.40 | $15.45 | $15.24 | 6,712 |
| 2022-10-26 | $15.45 | $15.45 | $15.05 | $15.05 | $14.85 | 1,612 |
| 2022-10-25 | $15.65 | $15.65 | $15.65 | $15.65 | $15.44 | 0 |
| 2022-10-24 | $15.65 | $15.65 | $15.60 | $15.65 | $15.44 | 800 |
| 2022-10-21 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1,100 |
| 2022-10-20 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2022-10-19 | $15.99 | $16.00 | $15.99 | $15.99 | $15.99 | 500 |
| 2022-10-18 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2022-10-17 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 400 |
| 2022-10-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1 |
| 2022-10-13 | $15.35 | $15.75 | $15.35 | $15.75 | $15.75 | 502 |
| 2022-10-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-10-11 | $15.85 | $15.90 | $15.80 | $15.80 | $15.80 | 800 |
| 2022-10-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-10-07 | $16.55 | $16.70 | $16.00 | $16.25 | $16.25 | 2,453 |
| 2022-10-06 | $16.75 | $16.75 | $16.56 | $16.56 | $16.56 | 400 |
| 2022-10-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 110 |
| 2022-10-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-10-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 110 |
| 2022-09-30 | $17.10 | $17.10 | $17.00 | $17.00 | $17.00 | 325 |
| 2022-09-29 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 300 |
| 2022-09-28 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-09-27 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 95 |
| 2022-09-26 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-09-23 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-09-22 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-09-21 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-09-20 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 544 |
| 2022-09-19 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2022-09-16 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 35 |
| 2022-09-15 | $17.35 | $17.41 | $17.35 | $17.41 | $17.41 | 998 |
| 2022-09-14 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 200 |
| 2022-09-13 | $17.80 | $17.80 | $17.25 | $17.25 | $17.25 | 2,220 |
| 2022-09-12 | $17.79 | $17.90 | $17.79 | $17.90 | $17.90 | 200 |
| 2022-09-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-09-08 | $17.80 | $17.80 | $17.55 | $17.75 | $17.75 | 755 |
| 2022-09-07 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 112 |
| 2022-09-06 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 200 |
| 2022-09-02 | $18.25 | $18.25 | $18.15 | $18.15 | $18.15 | 675 |
| 2022-09-01 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 375 |
| 2022-08-31 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-08-30 | $18.39 | $18.39 | $18.21 | $18.21 | $18.21 | 200 |
| 2022-08-29 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 100 |
| 2022-08-26 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-08-25 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 100 |
| 2022-08-24 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-08-23 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-08-22 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-08-19 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-08-18 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 560 |
| 2022-08-17 | $18.24 | $18.25 | $18.06 | $18.25 | $18.25 | 1,100 |
| 2022-08-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-08-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 201 |
| 2022-08-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2022-08-11 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 340 |
| 2022-08-10 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 2,800 |
| 2022-08-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-08-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-08-05 | $17.60 | $17.80 | $17.60 | $17.80 | $17.80 | 300 |
| 2022-08-04 | $17.90 | $17.90 | $17.80 | $17.80 | $17.80 | 405 |
| 2022-08-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2022-08-02 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 700 |
| 2022-08-01 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-07-29 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-07-28 | $18.20 | $18.20 | $18.20 | $18.20 | $18.07 | 0 |
| 2022-07-27 | $18.20 | $18.20 | $18.20 | $18.20 | $18.07 | 0 |
| 2022-07-26 | $18.20 | $18.20 | $18.20 | $18.20 | $18.07 | 0 |
| 2022-07-25 | $18.20 | $18.20 | $18.20 | $18.20 | $18.07 | 0 |
| 2022-07-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.07 | 0 |
| 2022-07-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.07 | 100 |
| 2022-07-20 | $18.10 | $18.10 | $18.10 | $18.10 | $17.97 | 0 |
| 2022-07-19 | $18.10 | $18.10 | $18.10 | $18.10 | $17.97 | 500 |
| 2022-07-18 | $18.49 | $18.49 | $18.49 | $18.49 | $18.36 | 0 |
| 2022-07-15 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2022-07-14 | $18.32 | $18.49 | $18.32 | $18.49 | $18.49 | 252 |
| 2022-07-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-07-12 | $18.50 | $18.50 | $18.10 | $18.50 | $18.50 | 420 |
| 2022-07-11 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-07-08 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-07-07 | $18.30 | $18.46 | $18.10 | $18.46 | $18.46 | 1,085 |
| 2022-07-06 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-07-05 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-07-01 | $18.50 | $18.60 | $18.00 | $18.60 | $18.60 | 4,700 |
| 2022-06-30 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 100 |
| 2022-06-29 | $18.40 | $18.70 | $18.40 | $18.70 | $18.70 | 300 |
| 2022-06-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-24 | $18.15 | $18.70 | $18.10 | $18.70 | $18.70 | 2,821 |
| 2022-06-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 10 |
| 2022-06-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2022-06-21 | $18.28 | $18.99 | $18.10 | $18.99 | $18.99 | 322 |
| 2022-06-17 | $18.30 | $18.99 | $18.10 | $18.99 | $18.99 | 1,305 |
| 2022-06-16 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2022-06-15 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2022-06-14 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2022-06-13 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2022-06-10 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 1,000 |
| 2022-06-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2022-06-08 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2022-06-07 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2022-06-06 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2022-06-03 | $18.44 | $18.99 | $18.44 | $18.99 | $18.99 | 1,502 |
| 2022-06-02 | $18.12 | $18.12 | $18.05 | $18.05 | $18.05 | 3,000 |
| 2022-06-01 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 55 |
| 2022-05-31 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-05-27 | $18.00 | $18.20 | $18.00 | $18.20 | $18.20 | 835 |
| 2022-05-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3,200 |
| 2022-05-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2022-05-24 | $18.10 | $18.10 | $18.00 | $18.00 | $18.00 | 200 |
| 2022-05-23 | $18.05 | $18.25 | $18.05 | $18.05 | $18.05 | 3,400 |
| 2022-05-20 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-05-19 | $18.44 | $18.45 | $18.44 | $18.45 | $18.45 | 201 |
| 2022-05-18 | $18.16 | $18.16 | $18.05 | $18.05 | $18.05 | 6,342 |
| 2022-05-17 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2022-05-16 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 372 |
| 2022-05-13 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2022-05-12 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 336 |
| 2022-05-11 | $18.25 | $18.42 | $18.25 | $18.27 | $18.27 | 500 |
| 2022-05-10 | $18.31 | $18.48 | $18.31 | $18.48 | $18.48 | 210 |
| 2022-05-09 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 250 |
| 2022-05-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2022-05-05 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2022-05-04 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 100 |
| 2022-05-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 188 |
| 2022-05-02 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 100 |
| 2022-04-29 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 100 |
| 2022-04-28 | $18.65 | $19.00 | $18.35 | $19.00 | $18.87 | 1,240 |
| 2022-04-27 | $18.50 | $18.75 | $18.50 | $18.50 | $18.37 | 1,750 |
| 2022-04-26 | $18.80 | $18.80 | $18.80 | $18.80 | $18.67 | 100 |
| 2022-04-25 | $18.80 | $18.80 | $18.80 | $18.80 | $18.67 | 100 |
| 2022-04-22 | $19.00 | $19.15 | $18.89 | $18.89 | $18.76 | 3,075 |
| 2022-04-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 1,000 |
| 2022-04-20 | $19.15 | $19.18 | $19.06 | $19.06 | $18.93 | 4,640 |
| 2022-04-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.06 | 195 |
| 2022-04-18 | $19.30 | $19.30 | $19.30 | $19.30 | $19.16 | 0 |
| 2022-04-14 | $19.60 | $19.60 | $19.30 | $19.30 | $19.16 | 5,495 |
| 2022-04-13 | $19.60 | $20.00 | $19.60 | $20.00 | $19.86 | 1,970 |
| 2022-04-12 | $20.00 | $20.00 | $19.80 | $20.00 | $19.86 | 2,360 |
| 2022-04-11 | $20.50 | $20.50 | $19.62 | $20.45 | $20.31 | 1,100 |
| 2022-04-08 | $20.05 | $20.50 | $20.00 | $20.50 | $20.36 | 1,695 |
| 2022-04-07 | $20.20 | $20.65 | $20.10 | $20.65 | $20.50 | 3,617 |
| 2022-04-06 | $20.74 | $20.74 | $20.74 | $20.74 | $20.59 | 0 |
| 2022-04-05 | $20.30 | $20.74 | $20.30 | $20.74 | $20.59 | 485 |
| 2022-04-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.60 | 645 |
| 2022-04-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.60 | 271 |
| 2022-03-31 | $20.92 | $20.92 | $20.92 | $20.92 | $20.77 | 50 |
| 2022-03-30 | $20.40 | $20.92 | $20.40 | $20.92 | $20.77 | 1,000 |
| 2022-03-29 | $20.95 | $20.95 | $20.95 | $20.95 | $20.80 | 100 |
| 2022-03-28 | $20.35 | $20.35 | $20.35 | $20.35 | $20.21 | 0 |
| 2022-03-25 | $20.50 | $20.50 | $20.35 | $20.35 | $20.21 | 429 |
| 2022-03-24 | $21.00 | $21.00 | $21.00 | $21.00 | $20.85 | 0 |
| 2022-03-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.85 | 100 |
| 2022-03-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.85 | 0 |
| 2022-03-21 | $21.00 | $21.00 | $20.50 | $21.00 | $20.85 | 2,400 |
| 2022-03-18 | $21.10 | $21.10 | $21.10 | $21.10 | $20.95 | 0 |
| 2022-03-17 | $20.75 | $21.10 | $20.12 | $21.10 | $20.95 | 2,860 |
| 2022-03-16 | $21.20 | $21.20 | $21.20 | $21.20 | $21.05 | 0 |
| 2022-03-15 | $21.20 | $21.20 | $21.20 | $21.20 | $21.05 | 0 |
| 2022-03-14 | $21.20 | $21.20 | $21.20 | $21.20 | $21.05 | 0 |
| 2022-03-11 | $21.20 | $21.20 | $21.20 | $21.20 | $21.05 | 0 |
| 2022-03-10 | $20.90 | $21.20 | $20.65 | $21.20 | $21.05 | 3,366 |
| 2022-03-09 | $21.25 | $21.25 | $21.25 | $21.25 | $21.10 | 0 |
| 2022-03-08 | $21.25 | $21.25 | $21.25 | $21.25 | $21.10 | 0 |
| 2022-03-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.10 | 0 |
| 2022-03-04 | $21.00 | $21.25 | $21.00 | $21.25 | $21.10 | 1,325 |
| 2022-03-03 | $21.20 | $21.20 | $21.20 | $21.20 | $21.05 | 0 |
| 2022-03-02 | $21.20 | $21.20 | $21.20 | $21.20 | $21.05 | 0 |
| 2022-03-01 | $20.80 | $21.20 | $20.80 | $21.20 | $21.05 | 1,200 |
| 2022-02-28 | $21.24 | $21.24 | $21.24 | $21.24 | $21.09 | 0 |
| 2022-02-25 | $21.24 | $21.24 | $21.24 | $21.24 | $21.09 | 60 |
| 2022-02-24 | $20.85 | $21.24 | $20.80 | $21.24 | $21.09 | 4,657 |
| 2022-02-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.10 | 0 |
| 2022-02-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.10 | 0 |
| 2022-02-18 | $21.07 | $21.25 | $20.85 | $21.25 | $21.10 | 2,100 |
| 2022-02-17 | $21.29 | $21.29 | $21.29 | $21.29 | $21.14 | 175 |
| 2022-02-16 | $21.28 | $21.28 | $21.28 | $21.28 | $21.13 | 100 |
| 2022-02-15 | $21.27 | $21.27 | $21.27 | $21.27 | $21.12 | 0 |
| 2022-02-14 | $21.27 | $21.27 | $21.27 | $21.27 | $21.12 | 6 |
| 2022-02-11 | $21.27 | $21.27 | $21.27 | $21.27 | $21.12 | 100 |
| 2022-02-10 | $21.30 | $21.30 | $21.01 | $21.01 | $20.86 | 584 |
| 2022-02-09 | $21.27 | $21.27 | $21.27 | $21.27 | $21.12 | 0 |
| 2022-02-08 | $21.27 | $21.27 | $21.27 | $21.27 | $21.12 | 0 |
| 2022-02-07 | $21.27 | $21.27 | $21.27 | $21.27 | $21.12 | 0 |
| 2022-02-04 | $21.27 | $21.27 | $21.27 | $21.27 | $21.12 | 0 |
| 2022-02-03 | $21.27 | $21.27 | $21.27 | $21.27 | $21.12 | 0 |
| 2022-02-02 | $21.27 | $21.27 | $21.27 | $21.27 | $21.12 | 90 |
| 2022-02-01 | $21.01 | $21.27 | $21.01 | $21.27 | $21.12 | 500 |
| 2022-01-31 | $21.05 | $21.30 | $21.01 | $21.30 | $21.15 | 800 |
| 2022-01-28 | $21.15 | $21.34 | $21.15 | $21.34 | $21.19 | 600 |
| 2022-01-27 | $21.15 | $21.15 | $21.15 | $21.15 | $20.87 | 100 |
| 2022-01-26 | $21.36 | $21.40 | $21.15 | $21.15 | $20.87 | 2,712 |
| 2022-01-25 | $21.21 | $21.40 | $21.10 | $21.40 | $21.12 | 1,304 |
| 2022-01-24 | $21.30 | $21.30 | $21.30 | $21.30 | $21.02 | 0 |
| 2022-01-21 | $21.21 | $21.30 | $21.21 | $21.30 | $21.02 | 2,950 |
| 2022-01-20 | $21.25 | $21.25 | $21.25 | $21.25 | $20.97 | 2,400 |
| 2022-01-19 | $21.30 | $21.44 | $21.26 | $21.44 | $21.16 | 676 |
| 2022-01-18 | $21.30 | $21.44 | $21.30 | $21.44 | $21.16 | 676 |
| 2022-01-14 | $21.30 | $21.30 | $21.25 | $21.30 | $21.02 | 3,700 |
| 2022-01-13 | $21.37 | $21.44 | $21.37 | $21.44 | $21.16 | 1,100 |
| 2022-01-12 | $21.44 | $21.44 | $21.44 | $21.44 | $21.16 | 0 |
| 2022-01-11 | $21.44 | $21.44 | $21.44 | $21.44 | $21.16 | 200 |
| 2022-01-10 | $21.44 | $21.44 | $21.44 | $21.44 | $21.16 | 259 |
| 2022-01-07 | $21.25 | $21.43 | $21.25 | $21.43 | $21.15 | 7,900 |
| 2022-01-06 | $21.38 | $21.38 | $21.38 | $21.38 | $21.10 | 45 |
| 2022-01-05 | $21.38 | $21.38 | $21.38 | $21.38 | $21.10 | 0 |
| 2022-01-04 | $21.38 | $21.38 | $21.38 | $21.38 | $21.10 | 25 |
| 2022-01-03 | $21.38 | $21.38 | $21.38 | $21.38 | $21.10 | 0 |
| 2021-12-31 | $21.38 | $21.38 | $21.38 | $21.38 | $21.10 | 0 |
| 2021-12-30 | $21.28 | $21.39 | $21.20 | $21.38 | $21.10 | 3,600 |
| 2021-12-29 | $21.34 | $21.34 | $21.34 | $21.34 | $21.06 | 0 |
| 2021-12-28 | $21.15 | $21.34 | $21.15 | $21.34 | $21.06 | 3,295 |
| 2021-12-27 | $21.30 | $21.30 | $21.15 | $21.15 | $20.87 | 1,076 |
| 2021-12-23 | $21.21 | $21.25 | $21.12 | $21.25 | $20.97 | 1,711 |
| 2021-12-22 | $21.13 | $21.29 | $21.13 | $21.29 | $21.01 | 797 |
| 2021-12-21 | $21.10 | $21.28 | $21.10 | $21.28 | $21.00 | 927 |
| 2021-12-20 | $21.28 | $21.28 | $21.28 | $21.28 | $21.00 | 0 |
| 2021-12-17 | $21.10 | $21.28 | $21.10 | $21.28 | $21.00 | 400 |
| 2021-12-16 | $21.10 | $21.27 | $21.10 | $21.27 | $20.99 | 1,300 |
| 2021-12-15 | $21.18 | $21.31 | $21.10 | $21.10 | $20.82 | 2,720 |
| 2021-12-14 | $21.39 | $21.39 | $21.39 | $21.39 | $21.11 | 100 |
| 2021-12-13 | $21.31 | $21.31 | $21.21 | $21.21 | $20.93 | 750 |
| 2021-12-10 | $21.31 | $21.40 | $21.30 | $21.40 | $21.12 | 1,300 |
| 2021-12-09 | $21.40 | $21.40 | $21.40 | $21.40 | $21.12 | 0 |
| 2021-12-08 | $21.35 | $21.40 | $21.35 | $21.40 | $21.12 | 5,035 |
| 2021-12-07 | $21.30 | $21.35 | $21.30 | $21.33 | $21.05 | 897 |
| 2021-12-06 | $21.40 | $21.40 | $21.40 | $21.40 | $21.12 | 500 |
| 2021-12-03 | $21.10 | $21.40 | $21.10 | $21.35 | $21.07 | 1,731 |
| 2021-12-02 | $21.20 | $21.40 | $21.20 | $21.40 | $21.12 | 650 |
| 2021-12-01 | $21.45 | $21.45 | $21.45 | $21.45 | $21.17 | 100 |
| 2021-11-30 | $21.35 | $21.35 | $21.25 | $21.25 | $20.97 | 650 |
| 2021-11-29 | $21.45 | $21.45 | $21.45 | $21.45 | $21.17 | 0 |
| 2021-11-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.17 | 100 |
| 2021-11-24 | $21.30 | $21.40 | $21.30 | $21.40 | $21.12 | 360 |
| 2021-11-23 | $21.30 | $21.43 | $21.30 | $21.43 | $21.15 | 3,900 |
| 2021-11-22 | $21.40 | $21.40 | $21.40 | $21.40 | $21.12 | 401 |
| 2021-11-19 | $21.23 | $21.30 | $21.23 | $21.30 | $21.02 | 1,100 |
| 2021-11-18 | $21.44 | $21.50 | $21.07 | $21.11 | $20.83 | 12,450 |
| 2021-11-17 | $21.40 | $21.40 | $21.40 | $21.40 | $21.12 | 900 |
| 2021-11-16 | $21.50 | $21.60 | $21.50 | $21.59 | $21.31 | 14,452 |
| 2021-11-15 | $21.40 | $21.50 | $21.30 | $21.50 | $21.22 | 1,993 |
| 2021-11-12 | $21.40 | $21.50 | $21.40 | $21.50 | $21.22 | 2,188 |
| 2021-11-11 | $21.40 | $21.40 | $21.40 | $21.40 | $21.12 | 2,019 |
| 2021-11-10 | $21.40 | $21.40 | $21.32 | $21.40 | $21.12 | 1,150 |
| 2021-11-09 | $21.40 | $21.50 | $21.40 | $21.49 | $21.21 | 4,975 |
| 2021-11-08 | $21.45 | $21.50 | $21.45 | $21.50 | $21.22 | 200 |
| 2021-11-05 | $21.50 | $21.50 | $21.47 | $21.47 | $21.19 | 875 |
| 2021-11-04 | $21.40 | $21.40 | $21.40 | $21.40 | $21.12 | 3,100 |
| 2021-11-03 | $21.40 | $21.47 | $21.40 | $21.40 | $21.12 | 2,750 |
| 2021-11-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.22 | 3,348 |
| 2021-11-01 | $21.50 | $21.50 | $21.49 | $21.50 | $21.22 | 3,348 |
| 2021-10-29 | $21.49 | $21.49 | $21.40 | $21.40 | $21.12 | 1,972 |
| 2021-10-28 | $21.43 | $21.43 | $21.43 | $21.43 | $21.02 | 1,405 |
| 2021-10-27 | $21.46 | $21.49 | $21.46 | $21.46 | $21.05 | 1,846 |
| 2021-10-26 | $21.50 | $21.50 | $21.31 | $21.31 | $20.90 | 7,699 |
| 2021-10-25 | $21.45 | $21.45 | $21.31 | $21.43 | $21.03 | 4,525 |
| 2021-10-22 | $21.50 | $21.51 | $21.45 | $21.50 | $21.09 | 8,688 |
| 2021-10-21 | $21.50 | $21.59 | $21.50 | $21.59 | $21.18 | 1,500 |
| 2021-10-20 | $21.32 | $21.50 | $21.32 | $21.50 | $21.09 | 18,100 |
| 2021-10-19 | $21.50 | $21.60 | $21.39 | $21.55 | $21.14 | 5,700 |
| 2021-10-18 | $21.10 | $21.50 | $21.08 | $21.50 | $21.09 | 13,171 |
| 2021-10-15 | $21.35 | $21.35 | $21.35 | $21.35 | $20.94 | 340 |
| 2021-10-14 | $21.73 | $21.75 | $21.50 | $21.72 | $21.31 | 3,855 |
| 2021-10-13 | $21.73 | $21.73 | $21.73 | $21.73 | $21.32 | 3,050 |
| 2021-10-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.34 | 0 |
| 2021-10-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.34 | 1 |
| 2021-10-08 | $21.20 | $21.75 | $21.20 | $21.75 | $21.34 | 2,175 |
| 2021-10-07 | $20.50 | $22.00 | $20.50 | $21.35 | $20.94 | 17,813 |
| 2021-10-06 | $20.93 | $20.93 | $20.25 | $20.70 | $20.31 | 897 |
| 2021-10-05 | $21.35 | $21.35 | $21.00 | $21.00 | $20.60 | 2,600 |
| 2021-10-04 | $20.50 | $21.45 | $20.25 | $21.45 | $21.04 | 4,067 |
| 2021-10-01 | $20.25 | $20.53 | $20.25 | $20.53 | $20.14 | 9,029 |
| 2021-09-30 | $20.35 | $20.35 | $20.35 | $20.35 | $19.96 | 200 |
| 2021-09-29 | $20.50 | $20.66 | $20.01 | $20.20 | $19.82 | 43,155 |
| 2021-09-28 | $20.90 | $20.99 | $20.60 | $20.99 | $20.59 | 10,416 |
| 2021-09-27 | $21.19 | $21.19 | $20.80 | $20.85 | $20.45 | 1,500 |
| 2021-09-24 | $21.45 | $21.45 | $21.45 | $21.45 | $21.04 | 1 |
| 2021-09-23 | $20.67 | $21.45 | $20.67 | $21.45 | $21.04 | 3,350 |
| 2021-09-22 | $21.00 | $21.45 | $21.00 | $21.45 | $21.04 | 4,306 |
| 2021-09-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.09 | 0 |
| 2021-09-20 | $21.01 | $21.50 | $21.00 | $21.50 | $21.09 | 5,301 |
| 2021-09-17 | $21.49 | $21.49 | $21.49 | $21.49 | $21.08 | 0 |
| 2021-09-16 | $21.49 | $21.49 | $21.49 | $21.49 | $21.08 | 150 |
| 2021-09-15 | $21.12 | $21.70 | $21.11 | $21.50 | $21.09 | 7,950 |
| 2021-09-14 | $21.70 | $21.70 | $21.70 | $21.70 | $21.29 | 0 |
| 2021-09-13 | $21.11 | $21.70 | $21.11 | $21.70 | $21.29 | 468 |
| 2021-09-10 | $21.40 | $21.68 | $21.11 | $21.68 | $21.27 | 6,056 |
| 2021-09-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.29 | 0 |
| 2021-09-08 | $21.70 | $21.70 | $21.70 | $21.70 | $21.29 | 0 |
| 2021-09-07 | $21.31 | $21.70 | $21.30 | $21.70 | $21.29 | 5,368 |
| 2021-09-03 | $21.50 | $21.70 | $21.50 | $21.70 | $21.29 | 6,351 |
| 2021-09-02 | $21.50 | $21.70 | $21.50 | $21.70 | $21.29 | 6,298 |
| 2021-09-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.09 | 647 |
| 2021-08-31 | $21.67 | $21.67 | $21.67 | $21.67 | $21.26 | 0 |
| 2021-08-30 | $21.87 | $21.87 | $21.67 | $21.67 | $21.26 | 200 |
| 2021-08-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.34 | 200 |
| 2021-08-26 | $21.60 | $22.17 | $20.25 | $21.25 | $20.85 | 11,153 |
| 2021-08-25 | $21.56 | $22.00 | $21.55 | $21.73 | $21.32 | 2,019 |
| 2021-08-24 | $21.61 | $22.37 | $21.61 | $22.37 | $21.94 | 3,200 |
| 2021-08-23 | $22.40 | $22.40 | $22.40 | $22.40 | $21.97 | 0 |
| 2021-08-20 | $21.61 | $22.40 | $21.61 | $22.40 | $21.97 | 3,100 |
| 2021-08-19 | $22.40 | $22.40 | $22.40 | $22.40 | $21.97 | 0 |
| 2021-08-18 | $22.40 | $22.40 | $22.40 | $22.40 | $21.97 | 21 |
| 2021-08-17 | $21.61 | $22.40 | $21.61 | $22.40 | $21.97 | 6,125 |
| 2021-08-16 | $22.25 | $22.25 | $22.25 | $22.25 | $21.83 | 1 |
| 2021-08-13 | $21.50 | $22.25 | $21.50 | $22.25 | $21.83 | 3,100 |
| 2021-08-12 | $21.62 | $21.85 | $21.50 | $21.85 | $21.43 | 3,676 |
| 2021-08-11 | $21.55 | $21.62 | $21.55 | $21.62 | $21.21 | 300 |
| 2021-08-10 | $21.61 | $21.62 | $21.50 | $21.50 | $21.09 | 3,600 |
| 2021-08-09 | $21.85 | $21.85 | $21.65 | $21.65 | $21.24 | 500 |
| 2021-08-06 | $22.35 | $22.35 | $22.01 | $22.01 | $21.59 | 211 |
| 2021-08-05 | $21.56 | $21.95 | $21.56 | $21.95 | $21.53 | 689 |
| 2021-08-04 | $21.90 | $21.99 | $21.75 | $21.99 | $21.57 | 4,705 |
| 2021-08-03 | $22.06 | $22.06 | $22.00 | $22.00 | $21.58 | 3,200 |
| 2021-08-02 | $22.45 | $22.45 | $22.43 | $22.43 | $22.00 | 4,200 |
| 2021-07-30 | $22.43 | $22.43 | $22.43 | $22.43 | $22.00 | 250 |
| 2021-07-29 | $22.48 | $22.49 | $21.81 | $22.48 | $21.93 | 3,300 |
| 2021-07-28 | $21.81 | $22.49 | $21.81 | $22.49 | $21.94 | 2,100 |
| 2021-07-27 | $22.60 | $22.60 | $22.60 | $22.60 | $22.04 | 0 |
| 2021-07-26 | $22.00 | $22.60 | $21.85 | $22.60 | $22.04 | 1,341 |
| 2021-07-23 | $22.64 | $22.64 | $22.64 | $22.64 | $22.08 | 0 |
| 2021-07-22 | $21.75 | $22.64 | $21.75 | $22.64 | $22.08 | 774 |
| 2021-07-21 | $22.00 | $22.65 | $22.00 | $22.65 | $22.09 | 300 |
| 2021-07-20 | $22.69 | $22.69 | $22.69 | $22.69 | $22.13 | 2,087 |
| 2021-07-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.19 | 574 |
| 2021-07-16 | $22.74 | $22.74 | $22.74 | $22.74 | $22.18 | 0 |
| 2021-07-15 | $22.15 | $22.75 | $21.50 | $22.74 | $22.18 | 3,299 |
| 2021-07-14 | $22.89 | $22.89 | $22.89 | $22.89 | $22.33 | 0 |
| 2021-07-13 | $22.05 | $22.89 | $22.05 | $22.89 | $22.33 | 674 |
| 2021-07-12 | $22.89 | $22.89 | $22.89 | $22.89 | $22.33 | 0 |
| 2021-07-09 | $22.05 | $22.89 | $21.83 | $22.89 | $22.33 | 1,700 |
| 2021-07-08 | $22.91 | $22.91 | $22.91 | $22.91 | $22.34 | 0 |
| 2021-07-07 | $22.95 | $22.95 | $22.00 | $22.91 | $22.34 | 2,500 |
| 2021-07-06 | $23.14 | $23.14 | $22.85 | $22.85 | $22.29 | 4,550 |
| 2021-07-02 | $23.00 | $23.35 | $23.00 | $23.20 | $22.63 | 3,700 |
| 2021-07-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.43 | 300 |
| 2021-06-30 | $23.90 | $23.90 | $22.77 | $23.70 | $23.12 | 5,300 |
| 2021-06-29 | $23.75 | $23.88 | $23.25 | $23.25 | $22.68 | 1,600 |
| 2021-06-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.21 | 281 |
| 2021-06-25 | $24.00 | $24.40 | $23.75 | $24.40 | $23.80 | 2,287 |
| 2021-06-24 | $23.75 | $24.75 | $23.75 | $24.75 | $24.14 | 8,916 |
| 2021-06-23 | $23.10 | $23.70 | $23.10 | $23.70 | $23.12 | 2,700 |
| 2021-06-22 | $22.60 | $23.25 | $22.60 | $23.25 | $22.68 | 10,754 |
| 2021-06-21 | $22.30 | $22.62 | $22.30 | $22.62 | $22.06 | 3,300 |
| 2021-06-18 | $22.62 | $22.62 | $22.62 | $22.62 | $22.06 | 100 |
| 2021-06-17 | $22.42 | $22.61 | $22.35 | $22.50 | $21.94 | 1,600 |
| 2021-06-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.04 | 0 |
| 2021-06-15 | $22.60 | $22.60 | $22.60 | $22.60 | $22.04 | 1,000 |
| 2021-06-14 | $22.39 | $22.63 | $22.39 | $22.63 | $22.07 | 2,060 |
| 2021-06-11 | $22.25 | $22.39 | $22.25 | $22.39 | $21.84 | 680 |
| 2021-06-10 | $22.01 | $22.35 | $22.01 | $22.35 | $21.80 | 1,100 |
| 2021-06-09 | $21.80 | $22.49 | $21.80 | $22.40 | $21.85 | 7,617 |
| 2021-06-08 | $21.60 | $22.10 | $21.60 | $21.80 | $21.26 | 2,450 |
| 2021-06-07 | $21.41 | $21.41 | $21.40 | $21.40 | $20.87 | 1,735 |
| 2021-06-04 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 600 |
| 2021-06-03 | $20.55 | $22.10 | $20.55 | $22.10 | $21.55 | 5,540 |
| 2021-06-02 | $20.80 | $21.00 | $20.55 | $21.00 | $20.48 | 7,201 |
| 2021-06-01 | $21.80 | $21.95 | $20.90 | $21.25 | $20.73 | 12,387 |
| 2021-05-28 | $21.40 | $21.90 | $21.40 | $21.90 | $21.36 | 869 |
| 2021-05-27 | $22.20 | $22.30 | $21.00 | $22.00 | $21.46 | 1,899 |
| 2021-05-26 | $21.95 | $22.43 | $21.95 | $22.20 | $21.65 | 2,100 |
| 2021-05-25 | $21.75 | $22.45 | $21.75 | $22.30 | $21.75 | 3,465 |
| 2021-05-24 | $20.10 | $21.70 | $20.10 | $21.70 | $21.16 | 12,589 |
| 2021-05-21 | $20.24 | $20.24 | $20.24 | $20.24 | $19.74 | 0 |
| 2021-05-20 | $20.24 | $20.24 | $20.24 | $20.24 | $19.74 | 0 |
| 2021-05-19 | $20.24 | $20.24 | $20.24 | $20.24 | $19.74 | 300 |
| 2021-05-18 | $20.00 | $20.24 | $20.00 | $20.24 | $19.74 | 2,899 |
| 2021-05-17 | $19.99 | $19.99 | $19.99 | $19.99 | $19.50 | 501 |
| 2021-05-14 | $20.00 | $20.00 | $19.99 | $19.99 | $19.50 | 361 |
| 2021-05-13 | $20.00 | $20.00 | $19.75 | $19.75 | $19.26 | 246 |
| 2021-05-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.51 | 0 |
| 2021-05-11 | $20.00 | $20.00 | $20.00 | $20.00 | $19.51 | 0 |
| 2021-05-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.51 | 52 |
| 2021-05-07 | $19.60 | $20.00 | $19.60 | $20.00 | $19.51 | 2,200 |
| 2021-05-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.26 | 0 |
| 2021-05-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.26 | 400 |
| 2021-05-04 | $19.74 | $19.75 | $19.74 | $19.75 | $19.26 | 628 |
| 2021-05-03 | $19.73 | $19.75 | $19.73 | $19.73 | $19.24 | 793 |
| 2021-04-30 | $19.41 | $19.72 | $19.41 | $19.72 | $19.23 | 29,145 |
| 2021-04-29 | $19.50 | $19.80 | $19.50 | $19.75 | $19.14 | 2,300 |
| 2021-04-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 800 |
| 2021-04-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 144 |
| 2021-04-26 | $19.50 | $19.75 | $19.50 | $19.75 | $19.14 | 1,300 |
| 2021-04-23 | $19.49 | $19.75 | $19.49 | $19.75 | $19.14 | 8,645 |
| 2021-04-22 | $19.45 | $19.45 | $19.45 | $19.45 | $18.85 | 270 |
| 2021-04-21 | $19.49 | $19.50 | $19.49 | $19.50 | $18.89 | 952 |
| 2021-04-20 | $19.40 | $19.40 | $19.40 | $19.40 | $18.80 | 2,175 |
| 2021-04-19 | $19.35 | $19.35 | $19.35 | $19.35 | $18.75 | 200 |
| 2021-04-16 | $19.30 | $19.41 | $19.30 | $19.41 | $18.81 | 1,489 |
| 2021-04-15 | $19.35 | $19.48 | $19.35 | $19.48 | $18.87 | 750 |
| 2021-04-14 | $19.20 | $19.50 | $19.20 | $19.36 | $18.76 | 23,591 |
| 2021-04-13 | $19.25 | $19.25 | $19.23 | $19.25 | $18.65 | 752 |
| 2021-04-12 | $19.18 | $19.25 | $19.18 | $19.25 | $18.65 | 2,400 |
| 2021-04-09 | $19.20 | $19.20 | $19.20 | $19.20 | $18.60 | 0 |
| 2021-04-08 | $19.20 | $19.20 | $19.20 | $19.20 | $18.60 | 0 |
| 2021-04-07 | $19.20 | $19.20 | $19.20 | $19.20 | $18.60 | 500 |
| 2021-04-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.60 | 0 |
| 2021-04-05 | $19.20 | $19.20 | $19.20 | $19.20 | $18.60 | 0 |
| 2021-04-01 | $19.20 | $19.20 | $19.20 | $19.20 | $18.60 | 150 |
| 2021-03-31 | $19.15 | $19.15 | $19.15 | $19.15 | $18.56 | 175 |
| 2021-03-30 | $19.10 | $19.15 | $19.10 | $19.15 | $18.56 | 1,145 |
| 2021-03-29 | $19.20 | $19.20 | $19.20 | $19.20 | $18.60 | 0 |
| 2021-03-26 | $19.20 | $19.20 | $19.15 | $19.20 | $18.60 | 18,100 |
| 2021-03-25 | $19.13 | $19.25 | $19.13 | $19.25 | $18.65 | 448 |
| 2021-03-24 | $19.20 | $19.25 | $19.00 | $19.25 | $18.65 | 1,750 |
| 2021-03-23 | $19.15 | $19.15 | $19.15 | $19.15 | $18.56 | 10 |
| 2021-03-22 | $19.19 | $19.24 | $19.11 | $19.15 | $18.56 | 21,000 |
| 2021-03-19 | $19.10 | $19.19 | $19.10 | $19.10 | $18.51 | 595 |
| 2021-03-18 | $19.00 | $19.10 | $19.00 | $19.10 | $18.51 | 2,200 |
| 2021-03-17 | $19.24 | $19.25 | $19.24 | $19.25 | $18.65 | 1,450 |
| 2021-03-16 | $19.24 | $19.25 | $19.05 | $19.05 | $18.46 | 1,295 |
| 2021-03-15 | $19.16 | $19.16 | $19.16 | $19.16 | $18.56 | 0 |
| 2021-03-12 | $19.10 | $19.16 | $19.05 | $19.16 | $18.56 | 1,375 |
| 2021-03-11 | $19.07 | $19.25 | $19.06 | $19.10 | $18.51 | 3,938 |
| 2021-03-10 | $19.05 | $19.07 | $19.05 | $19.07 | $18.48 | 14,287 |
| 2021-03-09 | $19.05 | $19.07 | $19.01 | $19.01 | $18.42 | 5,451 |
| 2021-03-08 | $18.87 | $19.05 | $18.87 | $19.05 | $18.46 | 5,102 |
| 2021-03-05 | $18.85 | $18.95 | $18.85 | $18.95 | $18.36 | 8,892 |
| 2021-03-04 | $18.98 | $18.98 | $18.88 | $18.88 | $18.29 | 4,000 |
| 2021-03-03 | $18.86 | $18.99 | $18.86 | $18.99 | $18.40 | 3,932 |
| 2021-03-02 | $18.85 | $18.85 | $18.80 | $18.85 | $18.26 | 2,243 |
| 2021-03-01 | $18.95 | $19.10 | $18.85 | $18.85 | $18.26 | 4,726 |
| 2021-02-26 | $18.79 | $18.79 | $18.79 | $18.79 | $18.21 | 1,151 |
| 2021-02-25 | $18.75 | $18.79 | $18.75 | $18.75 | $18.17 | 4,020 |
| 2021-02-24 | $18.79 | $18.80 | $18.70 | $18.75 | $18.17 | 4,020 |
| 2021-02-23 | $18.62 | $18.70 | $18.62 | $18.68 | $18.10 | 1,940 |
| 2021-02-22 | $18.62 | $18.74 | $18.62 | $18.64 | $18.06 | 1,500 |
| 2021-02-19 | $18.60 | $18.62 | $18.60 | $18.62 | $18.04 | 300 |
| 2021-02-18 | $18.74 | $18.82 | $18.60 | $18.65 | $18.07 | 1,663 |
| 2021-02-17 | $18.75 | $18.89 | $18.65 | $18.70 | $18.12 | 262 |
| 2021-02-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.12 | 0 |
| 2021-02-12 | $18.71 | $18.71 | $18.70 | $18.70 | $18.12 | 262 |
| 2021-02-11 | $18.98 | $18.98 | $18.70 | $18.95 | $18.36 | 1,134 |
| 2021-02-10 | $18.65 | $18.65 | $18.65 | $18.65 | $18.07 | 100 |
| 2021-02-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 650 |
| 2021-02-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
| 2021-02-05 | $18.99 | $19.00 | $18.99 | $19.00 | $18.41 | 650 |
| 2021-02-04 | $18.66 | $18.90 | $18.66 | $18.90 | $18.31 | 883 |
| 2021-02-03 | $18.66 | $18.70 | $18.60 | $18.60 | $18.02 | 3,300 |
| 2021-02-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.02 | 2,150 |
| 2021-02-01 | $18.80 | $18.80 | $18.65 | $18.65 | $18.07 | 5,109 |
| 2021-01-29 | $19.00 | $19.00 | $18.85 | $18.85 | $18.26 | 1,391 |
| 2021-01-28 | $19.00 | $19.40 | $18.70 | $19.30 | $18.57 | 5,900 |
| 2021-01-27 | $19.30 | $19.30 | $18.85 | $18.90 | $18.19 | 4,476 |
| 2021-01-26 | $19.10 | $19.35 | $19.10 | $19.28 | $18.55 | 2,650 |
| 2021-01-25 | $19.10 | $19.35 | $19.10 | $19.35 | $18.62 | 6,402 |
| 2021-01-22 | $19.15 | $19.30 | $19.05 | $19.28 | $18.55 | 9,900 |
| 2021-01-21 | $19.33 | $19.33 | $19.14 | $19.15 | $18.43 | 5,075 |
| 2021-01-20 | $19.25 | $19.35 | $19.05 | $19.33 | $18.60 | 7,800 |
| 2021-01-19 | $18.90 | $19.23 | $18.54 | $19.23 | $18.51 | 8,660 |
| 2021-01-15 | $18.75 | $19.00 | $18.75 | $19.00 | $18.28 | 6,615 |
| 2021-01-14 | $18.00 | $18.50 | $18.00 | $18.50 | $17.80 | 3,954 |
| 2021-01-13 | $17.78 | $18.00 | $17.75 | $18.00 | $17.32 | 2,200 |
| 2021-01-12 | $17.95 | $18.00 | $17.75 | $18.00 | $17.32 | 3,800 |
| 2021-01-11 | $17.93 | $17.93 | $17.93 | $17.93 | $17.25 | 200 |
| 2021-01-08 | $17.88 | $17.88 | $17.88 | $17.88 | $17.21 | 1 |
| 2021-01-07 | $17.67 | $17.88 | $17.67 | $17.88 | $17.21 | 1,850 |
| 2021-01-06 | $17.48 | $17.73 | $17.48 | $17.73 | $17.06 | 640 |
| 2021-01-05 | $17.10 | $17.50 | $16.90 | $17.50 | $16.84 | 9,122 |
| 2021-01-04 | $17.50 | $17.50 | $17.50 | $17.50 | $16.84 | 0 |
| 2020-12-31 | $17.35 | $17.50 | $17.00 | $17.50 | $16.84 | 2,850 |
| 2020-12-30 | $17.40 | $17.40 | $17.40 | $17.40 | $16.75 | 0 |
| 2020-12-29 | $17.40 | $17.40 | $17.40 | $17.40 | $16.75 | 500 |
| 2020-12-28 | $17.50 | $17.50 | $17.50 | $17.50 | $16.84 | 0 |
| 2020-12-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.84 | 77 |
| 2020-12-23 | $17.00 | $17.50 | $17.00 | $17.50 | $16.84 | 1,700 |
| 2020-12-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.84 | 0 |
| 2020-12-21 | $16.96 | $17.50 | $16.90 | $17.50 | $16.84 | 2,811 |
| 2020-12-18 | $16.90 | $17.33 | $16.90 | $17.05 | $16.41 | 2,500 |
| 2020-12-17 | $17.50 | $17.65 | $16.95 | $17.00 | $16.36 | 9,500 |
| 2020-12-16 | $16.99 | $16.99 | $16.99 | $16.99 | $16.35 | 0 |
| 2020-12-15 | $16.99 | $16.99 | $16.99 | $16.99 | $16.35 | 0 |
| 2020-12-14 | $16.99 | $16.99 | $16.99 | $16.99 | $16.35 | 0 |
| 2020-12-11 | $16.90 | $16.99 | $16.80 | $16.99 | $16.35 | 4,350 |
| 2020-12-10 | $16.66 | $16.97 | $16.66 | $16.97 | $16.33 | 600 |
| 2020-12-09 | $16.80 | $16.85 | $16.80 | $16.80 | $16.17 | 1,125 |
| 2020-12-08 | $16.60 | $16.80 | $16.40 | $16.80 | $16.17 | 3,175 |
| 2020-12-07 | $16.40 | $16.60 | $16.40 | $16.60 | $15.97 | 2,700 |
| 2020-12-04 | $16.49 | $16.49 | $16.40 | $16.43 | $15.81 | 21,290 |
| 2020-12-03 | $16.55 | $16.55 | $16.55 | $16.55 | $15.92 | 10 |
| 2020-12-02 | $16.55 | $16.55 | $16.55 | $16.55 | $15.92 | 100 |
| 2020-12-01 | $16.42 | $16.42 | $16.42 | $16.42 | $15.80 | 100 |
| 2020-11-30 | $16.70 | $16.70 | $16.40 | $16.49 | $15.87 | 2,935 |
| 2020-11-27 | $16.98 | $16.98 | $16.98 | $16.98 | $16.34 | 0 |
| 2020-11-25 | $16.75 | $16.98 | $16.75 | $16.98 | $16.34 | 610 |
| 2020-11-24 | $16.40 | $17.00 | $16.40 | $17.00 | $16.36 | 2,062 |
| 2020-11-23 | $16.30 | $16.30 | $16.30 | $16.30 | $15.69 | 0 |
| 2020-11-20 | $16.30 | $16.30 | $16.30 | $16.30 | $15.69 | 0 |
| 2020-11-19 | $16.35 | $16.35 | $16.30 | $16.30 | $15.69 | 257 |
| 2020-11-18 | $16.40 | $16.40 | $16.20 | $16.20 | $15.59 | 2,909 |
| 2020-11-17 | $16.45 | $16.45 | $16.45 | $16.45 | $15.83 | 0 |
| 2020-11-16 | $15.85 | $16.45 | $15.85 | $16.45 | $15.83 | 7,314 |
| 2020-11-13 | $15.85 | $15.85 | $15.85 | $15.85 | $15.25 | 28 |
| 2020-11-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.25 | 0 |
| 2020-11-11 | $15.50 | $15.85 | $15.50 | $15.85 | $15.25 | 4,649 |
| 2020-11-10 | $15.75 | $15.85 | $15.75 | $15.85 | $15.25 | 1,000 |
| 2020-11-09 | $15.45 | $15.60 | $15.45 | $15.60 | $15.01 | 5,277 |
| 2020-11-06 | $15.20 | $15.20 | $15.10 | $15.10 | $14.53 | 615 |
| 2020-11-05 | $15.13 | $15.35 | $14.85 | $15.35 | $14.77 | 160,919 |
| 2020-11-04 | $15.13 | $15.13 | $15.13 | $15.13 | $14.56 | 100 |
| 2020-11-03 | $15.01 | $15.01 | $15.01 | $15.01 | $14.44 | 325 |
| 2020-11-02 | $15.05 | $15.05 | $15.05 | $15.05 | $14.48 | 0 |
| 2020-10-30 | $15.05 | $15.05 | $15.05 | $15.05 | $14.48 | 356 |
| 2020-10-29 | $15.01 | $15.01 | $15.01 | $15.01 | $14.44 | 2,292 |
| 2020-10-28 | $15.13 | $15.13 | $15.01 | $15.01 | $14.44 | 1,210 |
| 2020-10-27 | $15.28 | $15.28 | $15.28 | $15.28 | $14.70 | 0 |
| 2020-10-26 | $15.28 | $15.28 | $15.28 | $15.28 | $14.70 | 0 |
| 2020-10-23 | $15.33 | $15.33 | $15.27 | $15.28 | $14.70 | 23,000 |
| 2020-10-22 | $15.45 | $15.45 | $15.45 | $15.45 | $14.74 | 125 |
| 2020-10-21 | $15.43 | $15.43 | $15.43 | $15.43 | $14.72 | 0 |
| 2020-10-20 | $15.45 | $15.45 | $15.43 | $15.43 | $14.72 | 400 |
| 2020-10-19 | $15.50 | $15.50 | $15.50 | $15.50 | $14.79 | 1,000 |
| 2020-10-16 | $15.45 | $15.85 | $15.00 | $15.85 | $15.12 | 4,841 |
| 2020-10-15 | $15.85 | $15.85 | $15.85 | $15.85 | $15.12 | 0 |
| 2020-10-14 | $15.85 | $15.85 | $15.85 | $15.85 | $15.12 | 100 |
| 2020-10-13 | $15.45 | $15.45 | $15.45 | $15.45 | $14.74 | 900 |
| 2020-10-12 | $15.45 | $15.45 | $15.45 | $15.45 | $14.74 | 0 |
| 2020-10-09 | $15.25 | $15.45 | $15.25 | $15.45 | $14.74 | 1,100 |
| 2020-10-08 | $15.45 | $15.45 | $15.45 | $15.45 | $14.74 | 100 |
| 2020-10-07 | $14.90 | $15.20 | $14.90 | $15.20 | $14.50 | 3,246 |
| 2020-10-06 | $14.99 | $14.99 | $14.99 | $14.99 | $14.30 | 0 |
| 2020-10-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.30 | 0 |
| 2020-10-02 | $14.99 | $14.99 | $14.99 | $14.99 | $14.30 | 1 |
| 2020-10-01 | $14.99 | $14.99 | $14.99 | $14.99 | $14.30 | 0 |
| 2020-09-30 | $14.99 | $14.99 | $14.99 | $14.99 | $14.30 | 100 |
| 2020-09-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.12 | 0 |
| 2020-09-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.12 | 0 |
| 2020-09-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.12 | 167 |
| 2020-09-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.12 | 100 |
| 2020-09-23 | $15.05 | $15.05 | $15.05 | $15.05 | $14.36 | 0 |
| 2020-09-22 | $15.20 | $15.20 | $15.05 | $15.05 | $14.36 | 1,332 |
| 2020-09-21 | $15.20 | $15.20 | $15.16 | $15.16 | $14.47 | 1,400 |
| 2020-09-18 | $15.20 | $15.20 | $15.20 | $15.20 | $14.50 | 500 |
| 2020-09-17 | $15.16 | $15.44 | $15.16 | $15.25 | $14.55 | 10,176 |
| 2020-09-16 | $15.25 | $15.25 | $15.16 | $15.16 | $14.47 | 2,200 |
| 2020-09-15 | $15.30 | $15.30 | $15.16 | $15.16 | $14.47 | 2,000 |
| 2020-09-14 | $15.10 | $15.30 | $15.10 | $15.30 | $14.60 | 1,100 |
| 2020-09-11 | $15.10 | $15.15 | $15.10 | $15.15 | $14.46 | 5,430 |
| 2020-09-10 | $15.10 | $15.10 | $15.10 | $15.10 | $14.41 | 0 |
| 2020-09-09 | $15.10 | $15.10 | $15.10 | $15.10 | $14.41 | 4,000 |
| 2020-09-08 | $15.12 | $15.12 | $15.12 | $15.12 | $14.43 | 2,600 |
| 2020-09-04 | $15.05 | $15.05 | $15.05 | $15.05 | $14.36 | 0 |
| 2020-09-03 | $15.22 | $15.22 | $15.05 | $15.05 | $14.36 | 650 |
| 2020-09-02 | $15.05 | $15.05 | $15.05 | $15.05 | $14.36 | 0 |
| 2020-09-01 | $15.05 | $15.05 | $15.05 | $15.05 | $14.36 | 74 |
| 2020-08-31 | $15.33 | $15.33 | $15.05 | $15.05 | $14.36 | 16,810 |
| 2020-08-28 | $15.04 | $15.44 | $15.04 | $15.44 | $14.73 | 4,982 |
| 2020-08-27 | $15.44 | $15.44 | $15.44 | $15.44 | $14.73 | 600 |
| 2020-08-26 | $15.00 | $15.44 | $15.00 | $15.44 | $14.73 | 500 |
| 2020-08-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.31 | 2,500 |
| 2020-08-24 | $15.00 | $15.15 | $15.00 | $15.15 | $14.46 | 300 |
| 2020-08-21 | $15.45 | $15.45 | $15.15 | $15.15 | $14.46 | 200 |
| 2020-08-20 | $15.43 | $15.43 | $15.43 | $15.43 | $14.72 | 0 |
| 2020-08-19 | $14.87 | $15.43 | $14.87 | $15.43 | $14.72 | 605 |
| 2020-08-18 | $14.65 | $14.65 | $14.65 | $14.65 | $13.98 | 50 |
| 2020-08-17 | $14.75 | $14.75 | $14.65 | $14.65 | $13.98 | 1,100 |
| 2020-08-14 | $15.00 | $15.00 | $14.70 | $14.70 | $14.03 | 7,005 |
| 2020-08-13 | $15.43 | $15.49 | $15.00 | $15.00 | $14.31 | 63,157 |
| 2020-08-12 | $15.20 | $15.20 | $15.20 | $15.20 | $14.50 | 200 |
| 2020-08-11 | $15.43 | $15.43 | $15.43 | $15.43 | $14.72 | 50 |
| 2020-08-10 | $15.43 | $15.43 | $15.43 | $15.43 | $14.72 | 0 |
| 2020-08-07 | $15.43 | $15.43 | $15.43 | $15.43 | $14.72 | 0 |
| 2020-08-06 | $14.65 | $15.53 | $14.65 | $15.43 | $14.72 | 1,500 |
| 2020-08-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.27 | 0 |
| 2020-08-04 | $14.95 | $14.95 | $14.95 | $14.95 | $14.27 | 105 |
| 2020-08-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.17 | 0 |
| 2020-07-31 | $14.95 | $14.95 | $14.85 | $14.85 | $14.17 | 200 |
| 2020-07-30 | $15.10 | $15.10 | $15.10 | $15.10 | $14.28 | 0 |
| 2020-07-29 | $14.55 | $15.10 | $14.50 | $15.10 | $14.28 | 7,875 |
| 2020-07-28 | $14.94 | $14.94 | $14.94 | $14.94 | $14.13 | 100 |
| 2020-07-27 | $14.94 | $14.94 | $14.94 | $14.94 | $14.13 | 0 |
| 2020-07-24 | $14.94 | $14.94 | $14.94 | $14.94 | $14.13 | 0 |
| 2020-07-23 | $14.94 | $14.94 | $14.94 | $14.94 | $14.13 | 500 |
| 2020-07-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.14 | 0 |
| 2020-07-21 | $14.95 | $14.95 | $14.95 | $14.95 | $14.14 | 0 |
| 2020-07-20 | $14.95 | $14.95 | $14.95 | $14.95 | $14.14 | 300 |
| 2020-07-17 | $14.50 | $14.95 | $14.50 | $14.95 | $14.14 | 425 |
| 2020-07-16 | $14.50 | $14.50 | $14.50 | $14.50 | $13.72 | 0 |
| 2020-07-15 | $14.50 | $14.50 | $14.50 | $14.50 | $13.72 | 4,625 |
| 2020-07-14 | $14.80 | $14.80 | $14.52 | $14.52 | $13.73 | 1,300 |
| 2020-07-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.19 | 0 |
| 2020-07-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.19 | 600 |
| 2020-07-09 | $15.10 | $15.10 | $14.90 | $15.00 | $14.19 | 1,200 |
| 2020-07-08 | $15.30 | $15.30 | $15.25 | $15.28 | $14.45 | 400 |
| 2020-07-07 | $15.35 | $15.35 | $15.35 | $15.35 | $14.52 | 100 |
| 2020-07-06 | $15.79 | $15.79 | $15.79 | $15.79 | $14.94 | 0 |
| 2020-07-02 | $15.79 | $15.79 | $15.79 | $15.79 | $14.94 | 0 |
| 2020-07-01 | $15.79 | $15.79 | $15.79 | $15.79 | $14.94 | 0 |
| 2020-06-30 | $15.79 | $15.79 | $15.79 | $15.79 | $14.94 | 100 |
| 2020-06-29 | $15.79 | $15.79 | $15.79 | $15.79 | $14.94 | 200 |
| 2020-06-26 | $15.25 | $15.25 | $15.05 | $15.05 | $14.24 | 800 |
| 2020-06-25 | $15.50 | $15.79 | $15.50 | $15.79 | $14.94 | 200 |
| 2020-06-24 | $15.65 | $15.65 | $15.50 | $15.50 | $14.66 | 2,150 |
| 2020-06-23 | $15.50 | $15.85 | $15.50 | $15.85 | $14.99 | 350 |
| 2020-06-22 | $15.90 | $15.90 | $15.90 | $15.90 | $15.04 | 0 |
| 2020-06-19 | $15.90 | $15.90 | $15.90 | $15.90 | $15.04 | 0 |
| 2020-06-18 | $15.75 | $15.90 | $15.51 | $15.90 | $15.04 | 3,131 |
| 2020-06-17 | $15.75 | $15.75 | $15.75 | $15.75 | $14.90 | 100 |
| 2020-06-16 | $15.94 | $15.94 | $15.80 | $15.80 | $14.95 | 1,500 |
| 2020-06-15 | $15.90 | $15.90 | $15.90 | $15.90 | $15.04 | 0 |
| 2020-06-12 | $15.85 | $15.90 | $15.83 | $15.90 | $15.04 | 5,300 |
| 2020-06-11 | $15.95 | $15.95 | $15.90 | $15.90 | $15.04 | 202 |
| 2020-06-10 | $16.19 | $16.19 | $15.95 | $15.95 | $15.09 | 1,055 |
| 2020-06-09 | $16.19 | $16.19 | $16.19 | $16.19 | $15.31 | 549 |
| 2020-06-08 | $16.10 | $16.45 | $16.10 | $16.30 | $15.42 | 800 |
| 2020-06-05 | $15.60 | $16.00 | $15.55 | $16.00 | $15.13 | 5,941 |
| 2020-06-04 | $15.80 | $15.80 | $15.70 | $15.70 | $14.85 | 17,738 |
| 2020-06-03 | $15.90 | $15.90 | $15.80 | $15.80 | $14.95 | 335 |
| 2020-06-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.04 | 0 |
| 2020-06-01 | $15.60 | $15.90 | $15.55 | $15.90 | $15.04 | 505 |
| 2020-05-29 | $15.90 | $15.90 | $15.60 | $15.60 | $14.76 | 2,400 |
| 2020-05-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.04 | 102 |
| 2020-05-27 | $15.85 | $15.85 | $15.85 | $15.85 | $14.99 | 562 |
| 2020-05-26 | $15.90 | $16.00 | $15.90 | $15.90 | $15.04 | 600 |
| 2020-05-22 | $15.90 | $15.99 | $15.90 | $15.99 | $15.12 | 1,100 |
| 2020-05-21 | $15.51 | $15.97 | $15.51 | $15.97 | $15.11 | 831 |
| 2020-05-20 | $15.65 | $15.65 | $15.65 | $15.65 | $14.80 | 1,100 |
| 2020-05-19 | $15.98 | $15.98 | $15.98 | $15.98 | $15.12 | 100 |
| 2020-05-18 | $15.94 | $16.00 | $15.94 | $15.98 | $15.12 | 837 |
| 2020-05-15 | $15.95 | $15.95 | $15.94 | $15.94 | $15.08 | 587 |
| 2020-05-14 | $16.00 | $16.00 | $14.61 | $15.50 | $14.66 | 6,368 |
| 2020-05-13 | $15.88 | $16.00 | $15.75 | $16.00 | $15.13 | 2,163 |
| 2020-05-12 | $16.25 | $16.25 | $16.25 | $16.25 | $15.37 | 100 |
| 2020-05-11 | $15.88 | $15.88 | $15.88 | $15.88 | $15.02 | 0 |
| 2020-05-08 | $16.00 | $16.00 | $15.88 | $15.88 | $15.02 | 265 |
| 2020-05-07 | $16.00 | $16.25 | $16.00 | $16.25 | $15.37 | 500 |
| 2020-05-06 | $16.01 | $16.25 | $15.60 | $16.00 | $15.13 | 1,570 |
| 2020-05-05 | $16.50 | $16.75 | $16.01 | $16.50 | $15.61 | 3,613 |
| 2020-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.61 | 100 |
| 2020-05-01 | $17.00 | $17.00 | $16.10 | $16.30 | $15.42 | 2,561 |
| 2020-04-30 | $17.00 | $17.46 | $16.10 | $17.00 | $15.95 | 5,400 |
| 2020-04-29 | $15.50 | $17.00 | $15.50 | $17.00 | $15.95 | 4,901 |
| 2020-04-28 | $16.00 | $16.00 | $16.00 | $16.00 | $15.01 | 2 |
| 2020-04-27 | $15.25 | $16.00 | $15.25 | $16.00 | $15.01 | 1,276 |
| 2020-04-24 | $15.25 | $15.25 | $15.25 | $15.25 | $14.31 | 100 |
| 2020-04-23 | $15.08 | $15.08 | $14.76 | $14.76 | $13.85 | 500 |
| 2020-04-22 | $15.00 | $15.00 | $14.71 | $14.71 | $13.80 | 200 |
| 2020-04-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.08 | 0 |
| 2020-04-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.08 | 100 |
| 2020-04-17 | $14.80 | $15.10 | $14.60 | $15.10 | $14.17 | 300 |
| 2020-04-16 | $14.80 | $14.80 | $14.50 | $14.50 | $13.61 | 1,200 |
| 2020-04-15 | $14.90 | $14.90 | $14.85 | $14.90 | $13.98 | 1,700 |
| 2020-04-14 | $15.10 | $15.10 | $15.00 | $15.00 | $14.08 | 1,050 |
| 2020-04-13 | $15.10 | $15.10 | $15.10 | $15.10 | $14.17 | 200 |
| 2020-04-09 | $15.10 | $15.10 | $15.10 | $15.10 | $14.17 | 200 |
| 2020-04-08 | $15.05 | $15.05 | $14.70 | $14.70 | $13.79 | 4,295 |
| 2020-04-07 | $15.10 | $15.10 | $15.10 | $15.10 | $14.17 | 785 |
| 2020-04-06 | $15.18 | $15.18 | $15.18 | $15.18 | $14.25 | 400 |
| 2020-04-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.26 | 2,050 |
| 2020-04-02 | $14.80 | $14.85 | $14.51 | $14.85 | $13.94 | 900 |
| 2020-04-01 | $14.85 | $14.85 | $14.51 | $14.51 | $13.62 | 11,256 |
| 2020-03-31 | $15.00 | $15.47 | $14.85 | $15.47 | $14.52 | 5,836 |
| 2020-03-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.08 | 5,450 |
| 2020-03-27 | $15.50 | $15.50 | $15.50 | $15.50 | $14.55 | 350 |
| 2020-03-26 | $14.90 | $15.50 | $14.90 | $15.50 | $14.55 | 360 |
| 2020-03-25 | $14.85 | $14.90 | $14.85 | $14.90 | $13.98 | 2,350 |
| 2020-03-24 | $14.85 | $14.85 | $14.85 | $14.85 | $13.94 | 1,700 |
| 2020-03-23 | $14.85 | $14.85 | $14.85 | $14.85 | $13.94 | 13,500 |
| 2020-03-20 | $14.90 | $15.00 | $14.85 | $14.85 | $13.94 | 1,940 |
| 2020-03-19 | $15.30 | $15.30 | $15.30 | $15.30 | $14.36 | 100 |
| 2020-03-18 | $15.32 | $15.32 | $14.85 | $14.85 | $13.94 | 2,340 |
| 2020-03-17 | $15.70 | $15.75 | $15.70 | $15.75 | $14.78 | 13,713 |
| 2020-03-16 | $15.75 | $15.75 | $15.70 | $15.70 | $14.73 | 26,988 |
| 2020-03-13 | $15.70 | $15.70 | $15.70 | $15.70 | $14.73 | 0 |
| 2020-03-12 | $16.13 | $16.15 | $15.70 | $15.70 | $14.73 | 16,998 |
| 2020-03-11 | $16.40 | $16.40 | $16.25 | $16.35 | $15.34 | 5,525 |
| 2020-03-10 | $17.00 | $17.00 | $16.40 | $16.40 | $15.39 | 13,425 |
| 2020-03-09 | $17.52 | $17.52 | $16.25 | $16.30 | $15.30 | 7,126 |
| 2020-03-06 | $18.00 | $18.19 | $17.32 | $17.52 | $16.44 | 2,925 |
| 2020-03-05 | $18.70 | $18.70 | $18.50 | $18.50 | $17.36 | 5,300 |
| 2020-03-04 | $18.97 | $18.97 | $18.66 | $18.66 | $17.51 | 2,229 |
| 2020-03-03 | $19.12 | $19.12 | $18.70 | $18.70 | $17.55 | 4,709 |
| 2020-03-02 | $19.20 | $19.20 | $19.20 | $19.20 | $18.02 | 3,000 |
| 2020-02-28 | $19.21 | $19.21 | $19.21 | $19.21 | $18.03 | 315 |
| 2020-02-27 | $19.50 | $19.50 | $19.21 | $19.21 | $18.03 | 4,339 |
| 2020-02-26 | $19.60 | $19.60 | $19.60 | $19.60 | $18.39 | 2,000 |
| 2020-02-25 | $19.81 | $19.81 | $19.60 | $19.60 | $18.39 | 4,400 |
| 2020-02-24 | $19.90 | $19.90 | $19.86 | $19.86 | $18.64 | 800 |
| 2020-02-21 | $19.90 | $19.90 | $19.90 | $19.90 | $18.67 | 620 |
| 2020-02-20 | $19.90 | $19.90 | $19.90 | $19.90 | $18.67 | 630 |
| 2020-02-19 | $19.90 | $19.95 | $19.90 | $19.90 | $18.67 | 3,927 |
| 2020-02-18 | $19.90 | $19.95 | $19.90 | $19.90 | $18.67 | 7,800 |
| 2020-02-14 | $19.93 | $19.93 | $19.86 | $19.86 | $18.64 | 1,436 |
| 2020-02-13 | $19.95 | $19.95 | $19.95 | $19.95 | $18.72 | 1,219 |
| 2020-02-12 | $19.85 | $19.85 | $19.85 | $19.85 | $18.63 | 0 |
| 2020-02-11 | $19.89 | $19.89 | $19.85 | $19.85 | $18.63 | 2,300 |
| 2020-02-10 | $19.80 | $19.85 | $19.80 | $19.85 | $18.63 | 36,100 |
| 2020-02-07 | $19.85 | $19.85 | $19.85 | $19.85 | $18.63 | 3,823 |
| 2020-02-06 | $19.85 | $19.85 | $19.80 | $19.85 | $18.63 | 2,928 |
| 2020-02-05 | $19.78 | $19.95 | $19.78 | $19.95 | $18.72 | 4,770 |
| 2020-02-04 | $19.78 | $19.90 | $19.78 | $19.78 | $18.56 | 1,394 |
| 2020-02-03 | $19.80 | $19.80 | $19.78 | $19.78 | $18.56 | 200 |
| 2020-01-31 | $19.85 | $19.85 | $19.85 | $19.85 | $18.63 | 100 |
| 2020-01-29 | $19.86 | $19.90 | $19.85 | $19.90 | $18.55 | 3,192 |
| 2020-01-28 | $19.85 | $19.85 | $19.85 | $19.85 | $18.51 | 0 |
| 2020-01-27 | $19.85 | $19.86 | $19.85 | $19.85 | $18.51 | 2,698 |
| 2020-01-24 | $19.88 | $19.89 | $19.88 | $19.89 | $18.54 | 500 |
| 2020-01-23 | $19.85 | $19.88 | $19.85 | $19.85 | $18.51 | 2,192 |
| 2020-01-22 | $19.85 | $19.87 | $19.85 | $19.87 | $18.53 | 1,700 |
| 2020-01-21 | $19.80 | $19.80 | $19.77 | $19.77 | $18.43 | 600 |
| 2020-01-17 | $19.77 | $19.79 | $19.77 | $19.79 | $18.45 | 1,500 |
| 2020-01-16 | $19.80 | $19.93 | $19.76 | $19.77 | $18.43 | 15,584 |
| 2020-01-15 | $19.79 | $19.79 | $19.79 | $19.79 | $18.45 | 0 |
| 2020-01-14 | $19.90 | $19.90 | $19.79 | $19.79 | $18.45 | 6,400 |
| 2020-01-13 | $19.90 | $19.90 | $19.90 | $19.90 | $18.55 | 81 |
| 2020-01-10 | $19.90 | $20.00 | $19.90 | $19.90 | $18.55 | 1,644 |
| 2020-01-09 | $19.85 | $19.85 | $19.85 | $19.85 | $18.51 | 1,000 |
| 2020-01-08 | $19.78 | $19.85 | $19.78 | $19.85 | $18.51 | 5,840 |
| 2020-01-07 | $19.78 | $19.78 | $19.78 | $19.78 | $18.44 | 1,000 |
| 2020-01-06 | $19.78 | $19.78 | $19.78 | $19.78 | $18.44 | 0 |
| 2020-01-03 | $19.78 | $19.78 | $19.78 | $19.78 | $18.44 | 1,500 |
| 2020-01-02 | $19.84 | $19.84 | $19.78 | $19.78 | $18.44 | 914 |
| 2019-12-31 | $19.90 | $19.90 | $19.78 | $19.78 | $18.44 | 1,657 |
| 2019-12-30 | $19.76 | $19.76 | $19.76 | $19.76 | $18.42 | 0 |
| 2019-12-27 | $19.76 | $19.76 | $19.76 | $19.76 | $18.42 | 0 |
| 2019-12-26 | $19.76 | $19.76 | $19.76 | $19.76 | $18.42 | 100 |
| 2019-12-24 | $19.75 | $19.75 | $19.75 | $19.75 | $18.41 | 0 |
| 2019-12-23 | $19.94 | $19.99 | $19.75 | $19.75 | $18.41 | 7,956 |
| 2019-12-20 | $19.96 | $19.96 | $19.94 | $19.94 | $18.59 | 4,244 |
| 2019-12-19 | $19.92 | $19.94 | $19.92 | $19.94 | $18.59 | 3,996 |
| 2019-12-18 | $19.94 | $19.94 | $19.92 | $19.92 | $18.57 | 4,410 |
| 2019-12-17 | $20.00 | $20.00 | $20.00 | $20.00 | $18.65 | 44 |
| 2019-12-16 | $19.92 | $20.00 | $19.92 | $20.00 | $18.65 | 5,100 |
| 2019-12-13 | $19.89 | $19.92 | $19.89 | $19.92 | $18.57 | 3,700 |
| 2019-12-12 | $19.88 | $19.89 | $19.88 | $19.89 | $18.54 | 2,400 |
| 2019-12-11 | $19.88 | $19.88 | $19.88 | $19.88 | $18.53 | 2,400 |
| 2019-12-10 | $19.94 | $19.94 | $19.88 | $19.92 | $18.57 | 6,100 |
| 2019-12-09 | $19.88 | $19.90 | $19.88 | $19.90 | $18.55 | 6,000 |
| 2019-12-06 | $19.91 | $19.91 | $19.90 | $19.90 | $18.55 | 747 |
| 2019-12-05 | $19.91 | $19.91 | $19.91 | $19.91 | $18.56 | 2,457 |
| 2019-12-04 | $19.91 | $19.91 | $19.91 | $19.91 | $18.56 | 0 |
| 2019-12-03 | $19.91 | $19.91 | $19.91 | $19.91 | $18.56 | 100 |
| 2019-12-02 | $19.95 | $19.95 | $19.95 | $19.95 | $18.60 | 1,100 |
| 2019-11-29 | $19.91 | $19.91 | $19.91 | $19.91 | $18.56 | 100 |
| 2019-11-27 | $19.99 | $19.99 | $19.99 | $19.99 | $18.64 | 0 |
| 2019-11-26 | $19.99 | $19.99 | $19.99 | $19.99 | $18.64 | 125 |
| 2019-11-25 | $19.87 | $19.99 | $19.87 | $19.99 | $18.64 | 3,499 |
| 2019-11-22 | $19.95 | $19.95 | $19.95 | $19.95 | $18.60 | 0 |
| 2019-11-21 | $19.95 | $19.95 | $19.95 | $19.95 | $18.60 | 232 |
| 2019-11-20 | $19.91 | $20.05 | $19.91 | $20.05 | $18.69 | 27,828 |
| 2019-11-19 | $19.86 | $19.86 | $19.82 | $19.82 | $18.48 | 575 |
| 2019-11-18 | $19.87 | $19.87 | $19.87 | $19.87 | $18.53 | 1,500 |
| 2019-11-15 | $19.89 | $19.89 | $19.89 | $19.89 | $18.54 | 700 |
| 2019-11-14 | $19.89 | $19.91 | $19.89 | $19.91 | $18.56 | 610 |
| 2019-11-13 | $19.92 | $19.92 | $19.90 | $19.92 | $18.57 | 10,000 |
| 2019-11-12 | $19.92 | $19.92 | $19.92 | $19.92 | $18.57 | 100 |
| 2019-11-11 | $19.90 | $19.90 | $19.90 | $19.90 | $18.55 | 1,310 |
| 2019-11-08 | $19.90 | $19.90 | $19.90 | $19.90 | $18.55 | 301 |
| 2019-11-07 | $19.92 | $19.92 | $19.92 | $19.92 | $18.57 | 19 |
| 2019-11-06 | $19.93 | $19.93 | $19.92 | $19.92 | $18.57 | 3,898 |
| 2019-11-05 | $19.92 | $19.93 | $19.92 | $19.92 | $18.57 | 2,000 |
| 2019-11-04 | $19.92 | $19.92 | $19.92 | $19.92 | $18.57 | 340 |
| 2019-11-01 | $19.92 | $19.92 | $19.92 | $19.92 | $18.57 | 1,000 |
| 2019-10-31 | $19.92 | $19.92 | $19.91 | $19.92 | $18.57 | 12,348 |
| 2019-10-30 | $19.88 | $19.88 | $19.88 | $19.88 | $18.53 | 100 |
| 2019-10-29 | $19.87 | $19.88 | $19.87 | $19.88 | $18.53 | 500 |
| 2019-10-28 | $19.92 | $19.92 | $19.92 | $19.92 | $18.57 | 0 |
| 2019-10-25 | $19.92 | $19.92 | $19.92 | $19.92 | $18.57 | 100 |
| 2019-10-24 | $19.86 | $19.86 | $19.86 | $19.86 | $18.40 | 4,220 |
| 2019-10-23 | $19.85 | $19.93 | $19.85 | $19.89 | $18.42 | 600 |
| 2019-10-22 | $19.86 | $19.86 | $19.86 | $19.86 | $18.40 | 5,865 |
| 2019-10-21 | $19.87 | $19.87 | $19.85 | $19.85 | $18.39 | 1,100 |
| 2019-10-18 | $19.87 | $19.87 | $19.87 | $19.87 | $18.40 | 0 |
| 2019-10-17 | $19.90 | $19.90 | $19.87 | $19.87 | $18.40 | 2,190 |
| 2019-10-16 | $19.99 | $19.99 | $19.95 | $19.95 | $18.48 | 1,162 |
| 2019-10-15 | $19.98 | $19.98 | $19.98 | $19.98 | $18.51 | 142 |
| 2019-10-14 | $19.95 | $19.97 | $19.85 | $19.97 | $18.50 | 54,550 |
| 2019-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.53 | 0 |
| 2019-10-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.53 | 0 |
| 2019-10-09 | $19.95 | $20.00 | $19.95 | $20.00 | $18.53 | 500 |
| 2019-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.53 | 0 |
| 2019-10-07 | $20.00 | $20.00 | $20.00 | $20.00 | $18.53 | 100 |
| 2019-10-04 | $20.00 | $20.00 | $20.00 | $20.00 | $18.53 | 2,546 |
| 2019-10-03 | $20.04 | $20.04 | $19.95 | $20.03 | $18.55 | 1,052 |
| 2019-10-02 | $19.96 | $20.00 | $19.96 | $20.00 | $18.53 | 1,456 |
| 2019-10-01 | $20.00 | $20.00 | $19.95 | $19.95 | $18.48 | 1,700 |
| 2019-09-30 | $20.00 | $20.00 | $20.00 | $20.00 | $18.53 | 0 |
| 2019-09-27 | $20.00 | $20.08 | $20.00 | $20.00 | $18.53 | 3,266 |
| 2019-09-26 | $20.05 | $20.05 | $20.05 | $20.05 | $18.57 | 0 |
| 2019-09-25 | $20.05 | $20.05 | $20.05 | $20.05 | $18.57 | 100 |
| 2019-09-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.53 | 2,000 |
| 2019-09-23 | $20.03 | $20.05 | $20.00 | $20.00 | $18.53 | 1,366 |
| 2019-09-20 | $20.00 | $20.00 | $20.00 | $20.00 | $18.53 | 6,234 |
| 2019-09-19 | $20.00 | $20.00 | $19.95 | $19.95 | $18.48 | 600 |
| 2019-09-18 | $19.95 | $19.95 | $19.95 | $19.95 | $18.48 | 0 |
| 2019-09-17 | $20.00 | $20.00 | $19.95 | $19.95 | $18.48 | 1,000 |
| 2019-09-16 | $20.00 | $20.00 | $20.00 | $20.00 | $18.53 | 3,934 |
| 2019-09-13 | $20.10 | $20.10 | $20.00 | $20.00 | $18.53 | 9,061 |
| 2019-09-12 | $20.10 | $20.10 | $20.10 | $20.10 | $18.62 | 200 |
| 2019-09-11 | $20.10 | $20.10 | $20.10 | $20.10 | $18.62 | 1,000 |
| 2019-09-10 | $20.02 | $20.07 | $20.02 | $20.07 | $18.59 | 4,201 |
| 2019-09-09 | $20.07 | $20.07 | $20.07 | $20.07 | $18.59 | 10,774 |
| 2019-09-06 | $20.07 | $20.07 | $20.07 | $20.07 | $18.59 | 0 |
| 2019-09-05 | $20.07 | $20.07 | $20.07 | $20.07 | $18.59 | 249 |
| 2019-09-04 | $20.00 | $20.00 | $20.00 | $20.00 | $18.53 | 66 |
| 2019-09-03 | $20.00 | $20.00 | $20.00 | $20.00 | $18.53 | 0 |
| 2019-08-30 | $20.37 | $20.37 | $20.00 | $20.00 | $18.53 | 5,100 |
| 2019-08-29 | $20.37 | $20.37 | $20.37 | $20.37 | $18.87 | 0 |
| 2019-08-28 | $20.37 | $20.37 | $20.37 | $20.37 | $18.87 | 2,960 |
| 2019-08-27 | $20.37 | $20.37 | $20.37 | $20.37 | $18.87 | 0 |
| 2019-08-26 | $20.37 | $20.37 | $20.37 | $20.37 | $18.87 | 0 |
| 2019-08-23 | $20.42 | $20.42 | $20.37 | $20.37 | $18.87 | 622 |
| 2019-08-22 | $20.50 | $20.50 | $20.50 | $20.50 | $18.99 | 0 |
| 2019-08-21 | $20.50 | $20.50 | $20.50 | $20.50 | $18.99 | 0 |
| 2019-08-20 | $20.52 | $20.52 | $20.50 | $20.50 | $18.99 | 3,170 |
| 2019-08-19 | $20.52 | $20.52 | $20.52 | $20.52 | $19.01 | 2,800 |
| 2019-08-16 | $20.52 | $20.66 | $20.52 | $20.66 | $19.14 | 600 |
| 2019-08-15 | $20.52 | $20.52 | $20.52 | $20.52 | $19.01 | 1,295 |
| 2019-08-14 | $20.66 | $20.85 | $20.52 | $20.52 | $19.01 | 4,189 |
| 2019-08-13 | $20.67 | $20.67 | $20.66 | $20.66 | $19.14 | 1,332 |
| 2019-08-12 | $20.70 | $20.70 | $20.70 | $20.70 | $19.17 | 800 |
| 2019-08-09 | $20.75 | $20.75 | $20.75 | $20.75 | $19.22 | 200 |
| 2019-08-08 | $20.70 | $20.70 | $20.70 | $20.70 | $19.17 | 0 |
| 2019-08-07 | $20.66 | $20.70 | $20.66 | $20.70 | $19.17 | 382 |
| 2019-08-06 | $20.75 | $20.75 | $20.75 | $20.75 | $19.22 | 645 |
| 2019-08-05 | $20.92 | $20.92 | $20.76 | $20.76 | $19.23 | 11,749 |
| 2019-08-02 | $20.92 | $20.92 | $20.92 | $20.92 | $19.38 | 1 |
| 2019-08-01 | $20.95 | $20.95 | $20.92 | $20.92 | $19.38 | 271 |
| 2019-07-31 | $20.98 | $21.10 | $20.98 | $21.10 | $19.54 | 1,600 |
| 2019-07-30 | $20.90 | $20.90 | $20.90 | $20.90 | $19.36 | 400 |
| 2019-07-29 | $20.90 | $20.90 | $20.90 | $20.90 | $19.36 | 63,800 |
| 2019-07-26 | $20.90 | $20.90 | $20.90 | $20.90 | $19.36 | 0 |
| 2019-07-25 | $20.90 | $20.90 | $20.90 | $20.90 | $19.36 | 0 |
| 2019-07-24 | $20.90 | $20.90 | $20.90 | $20.90 | $19.36 | 63,806 |
| 2019-07-23 | $20.90 | $20.90 | $20.90 | $20.90 | $19.36 | 0 |
| 2019-07-22 | $20.90 | $20.90 | $20.90 | $20.90 | $19.36 | 0 |
| 2019-07-19 | $20.91 | $20.91 | $20.90 | $20.90 | $19.36 | 1,200 |
| 2019-07-18 | $20.87 | $20.90 | $20.87 | $20.87 | $19.21 | 2,400 |
| 2019-07-17 | $20.87 | $20.87 | $20.87 | $20.87 | $19.21 | 1,100 |
| 2019-07-16 | $20.95 | $20.95 | $20.95 | $20.95 | $19.29 | 600 |
| 2019-07-15 | $20.96 | $20.96 | $20.95 | $20.95 | $19.29 | 6,688 |
| 2019-07-12 | $20.96 | $20.96 | $20.96 | $20.96 | $19.29 | 477 |
| 2019-07-11 | $21.01 | $21.01 | $21.00 | $21.00 | $19.33 | 2,527 |
| 2019-07-10 | $21.05 | $21.05 | $21.05 | $21.05 | $19.38 | 200 |
| 2019-07-09 | $21.05 | $21.05 | $21.05 | $21.05 | $19.38 | 0 |
| 2019-07-08 | $21.00 | $21.05 | $21.00 | $21.05 | $19.38 | 7,619 |
| 2019-07-05 | $21.05 | $21.05 | $21.05 | $21.05 | $19.38 | 11,410 |
| 2019-07-03 | $21.05 | $21.05 | $21.05 | $21.05 | $19.38 | 1,500 |
| 2019-07-02 | $21.00 | $21.00 | $21.00 | $21.00 | $19.33 | 0 |
| 2019-07-01 | $20.98 | $21.00 | $20.98 | $21.00 | $19.33 | 390 |
| 2019-06-28 | $20.92 | $20.95 | $20.91 | $20.95 | $19.29 | 2,906 |
| 2019-06-27 | $20.92 | $20.92 | $20.92 | $20.92 | $19.26 | 150 |
| 2019-06-26 | $20.95 | $20.95 | $20.91 | $20.91 | $19.25 | 2,430 |
| 2019-06-25 | $20.95 | $20.95 | $20.91 | $20.94 | $19.28 | 5,400 |
| 2019-06-24 | $20.91 | $20.91 | $20.91 | $20.91 | $19.25 | 0 |
| 2019-06-21 | $20.91 | $20.91 | $20.91 | $20.91 | $19.25 | 600 |
| 2019-06-20 | $20.99 | $20.99 | $20.99 | $20.99 | $19.32 | 100 |
| 2019-06-19 | $20.91 | $20.91 | $20.91 | $20.91 | $19.25 | 2,550 |
| 2019-06-18 | $20.91 | $20.91 | $20.91 | $20.91 | $19.25 | 487 |
| 2019-06-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.33 | 545 |
| 2019-06-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.33 | 7,910 |
| 2019-06-13 | $20.86 | $21.00 | $20.86 | $21.00 | $19.33 | 2,184 |
| 2019-06-12 | $20.80 | $20.80 | $20.80 | $20.80 | $19.15 | 0 |
| 2019-06-11 | $20.80 | $20.80 | $20.80 | $20.80 | $19.15 | 0 |
| 2019-06-10 | $21.07 | $21.07 | $20.65 | $20.80 | $19.15 | 13,502 |
| 2019-06-07 | $21.12 | $21.12 | $21.12 | $21.12 | $19.44 | 6,170 |
| 2019-06-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.33 | 150 |
| 2019-06-05 | $21.36 | $21.36 | $21.36 | $21.36 | $19.66 | 2,604 |
| 2019-06-03 | $21.48 | $21.48 | $21.36 | $21.36 | $19.66 | 1,062 |
| 2019-05-31 | $21.50 | $21.50 | $21.50 | $21.50 | $19.79 | 1,070 |
| 2019-05-30 | $21.47 | $21.47 | $21.47 | $21.47 | $19.76 | 1,503 |
| 2019-05-29 | $21.47 | $21.47 | $21.47 | $21.47 | $19.76 | 615 |
| 2019-05-28 | $21.46 | $21.46 | $21.46 | $21.46 | $19.75 | 200 |
| 2019-05-24 | $21.50 | $21.50 | $21.50 | $21.50 | $19.79 | 140 |
| 2019-05-23 | $21.50 | $21.50 | $21.50 | $21.50 | $19.79 | 500 |
| 2019-05-22 | $21.50 | $21.55 | $21.50 | $21.55 | $19.84 | 1,000 |
| 2019-05-21 | $21.46 | $21.46 | $21.46 | $21.46 | $19.75 | 160 |
| 2019-05-20 | $21.50 | $21.53 | $21.46 | $21.46 | $19.75 | 3,200 |
| 2019-05-17 | $21.50 | $21.55 | $21.50 | $21.50 | $19.79 | 16,354 |
| 2019-05-16 | $21.48 | $21.50 | $21.46 | $21.46 | $19.75 | 4,400 |
| 2019-05-15 | $21.46 | $21.50 | $21.46 | $21.50 | $19.79 | 641 |
| 2019-05-14 | $21.52 | $21.52 | $21.51 | $21.51 | $19.80 | 200 |
| 2019-05-13 | $21.60 | $21.60 | $21.52 | $21.52 | $19.81 | 300 |
| 2019-05-10 | $21.51 | $21.52 | $21.51 | $21.52 | $19.81 | 1,563 |
| 2019-05-09 | $21.55 | $21.55 | $21.55 | $21.55 | $19.84 | 0 |
| 2019-05-08 | $21.55 | $21.55 | $21.55 | $21.55 | $19.84 | 10,000 |
| 2019-05-07 | $21.55 | $21.55 | $21.55 | $21.55 | $19.84 | 153 |
| 2019-05-06 | $21.50 | $21.50 | $21.50 | $21.50 | $19.79 | 200 |
| 2019-05-03 | $21.35 | $21.50 | $21.31 | $21.50 | $19.79 | 995 |
| 2019-05-02 | $21.30 | $21.30 | $21.30 | $21.30 | $19.61 | 20 |
| 2019-05-01 | $21.30 | $21.30 | $21.30 | $21.30 | $19.61 | 0 |
| 2019-04-30 | $21.30 | $21.30 | $21.30 | $21.30 | $19.61 | 113 |
| 2019-04-29 | $21.30 | $21.30 | $21.30 | $21.30 | $19.61 | 23 |
| 2019-04-26 | $21.25 | $21.30 | $21.25 | $21.30 | $19.61 | 3,023 |
| 2019-04-25 | $21.15 | $21.15 | $21.15 | $21.15 | $19.47 | 0 |
| 2019-04-24 | $21.15 | $21.15 | $21.15 | $21.15 | $19.47 | 0 |
| 2019-04-23 | $21.15 | $21.15 | $21.15 | $21.15 | $19.47 | 0 |
| 2019-04-22 | $21.15 | $21.15 | $21.15 | $21.15 | $19.47 | 211 |
| 2019-04-18 | $21.30 | $21.50 | $21.30 | $21.50 | $19.79 | 543 |
| 2019-04-17 | $21.21 | $21.21 | $21.21 | $21.21 | $19.41 | 570 |
| 2019-04-15 | $21.25 | $21.25 | $21.25 | $21.25 | $19.44 | 0 |
| 2019-04-12 | $21.10 | $21.25 | $21.10 | $21.25 | $19.44 | 350 |
| 2019-04-11 | $20.92 | $20.92 | $20.92 | $20.92 | $19.14 | 0 |
| 2019-04-10 | $20.92 | $20.92 | $20.92 | $20.92 | $19.14 | 300 |
| 2019-04-09 | $20.92 | $20.92 | $20.92 | $20.92 | $19.14 | 1,912 |
| 2019-04-08 | $20.86 | $20.91 | $20.86 | $20.91 | $19.13 | 4,200 |
| 2019-04-05 | $20.86 | $20.92 | $20.86 | $20.91 | $19.13 | 1,800 |
| 2019-04-04 | $20.90 | $21.00 | $20.90 | $21.00 | $19.22 | 700 |
| 2019-04-03 | $20.90 | $21.00 | $20.90 | $21.00 | $19.22 | 700 |
| 2019-04-02 | $20.77 | $20.85 | $20.77 | $20.85 | $19.08 | 500 |
| 2019-04-01 | $20.77 | $20.82 | $20.77 | $20.82 | $19.05 | 650 |
| 2019-03-29 | $20.82 | $20.82 | $20.82 | $20.82 | $19.05 | 200 |
| 2019-03-28 | $21.00 | $21.00 | $20.82 | $20.82 | $19.05 | 2,500 |
| 2019-03-27 | $20.54 | $20.96 | $20.54 | $20.96 | $19.18 | 2,100 |
| 2019-03-26 | $20.93 | $20.93 | $20.86 | $20.86 | $19.09 | 450 |
| 2019-03-25 | $20.90 | $20.90 | $20.90 | $20.90 | $19.12 | 0 |
| 2019-03-22 | $21.25 | $21.25 | $20.90 | $20.90 | $19.12 | 850 |
| 2019-03-21 | $21.40 | $21.40 | $21.27 | $21.27 | $19.46 | 31,602 |
| 2019-03-20 | $21.33 | $21.33 | $21.25 | $21.27 | $19.46 | 1,700 |
| 2019-03-19 | $21.35 | $21.35 | $21.33 | $21.33 | $19.52 | 1,000 |
| 2019-03-18 | $21.34 | $21.34 | $21.34 | $21.34 | $19.53 | 300 |
| 2019-03-15 | $21.60 | $21.60 | $21.33 | $21.33 | $19.52 | 1,167 |
| 2019-03-14 | $21.31 | $22.00 | $21.31 | $22.00 | $20.13 | 1,500 |
| 2019-03-13 | $21.75 | $21.75 | $21.75 | $21.75 | $19.90 | 7,150 |
| 2019-03-12 | $21.30 | $21.75 | $21.30 | $21.75 | $19.90 | 1,056 |
| 2019-03-11 | $21.15 | $21.15 | $21.15 | $21.15 | $19.35 | 76,982 |
| 2019-03-08 | $21.16 | $21.16 | $21.16 | $21.16 | $19.36 | 4,701 |
| 2019-03-07 | $21.25 | $21.25 | $21.25 | $21.25 | $19.44 | 0 |
| 2019-03-06 | $21.12 | $21.25 | $21.12 | $21.25 | $19.44 | 677 |
| 2019-03-05 | $21.10 | $21.10 | $21.10 | $21.10 | $19.31 | 0 |
| 2019-03-04 | $21.20 | $21.20 | $21.10 | $21.10 | $19.31 | 63,780 |
| 2019-03-01 | $21.25 | $21.25 | $21.25 | $21.25 | $19.44 | 0 |
| 2019-02-28 | $20.95 | $21.25 | $20.95 | $21.25 | $19.44 | 2,300 |
| 2019-02-27 | $20.80 | $21.10 | $20.80 | $21.10 | $19.31 | 23,314 |
| 2019-02-26 | $20.99 | $20.99 | $20.99 | $20.99 | $19.21 | 150 |
| 2019-02-25 | $20.99 | $20.99 | $20.75 | $20.75 | $18.99 | 215 |
| 2019-02-22 | $20.75 | $20.99 | $20.75 | $20.99 | $19.21 | 2,288 |
| 2019-02-21 | $20.93 | $20.93 | $20.25 | $20.50 | $18.76 | 75,911 |
| 2019-02-20 | $20.75 | $20.75 | $20.75 | $20.75 | $18.99 | 0 |
| 2019-02-19 | $20.60 | $20.75 | $20.60 | $20.75 | $18.99 | 842 |
| 2019-02-15 | $20.30 | $20.30 | $20.30 | $20.30 | $18.57 | 1 |
| 2019-02-14 | $20.50 | $20.60 | $20.30 | $20.30 | $18.57 | 1,632 |
| 2019-02-13 | $20.25 | $20.25 | $20.25 | $20.25 | $18.53 | 0 |
| 2019-02-12 | $20.25 | $20.25 | $20.25 | $20.25 | $18.53 | 75 |
| 2019-02-11 | $20.25 | $20.25 | $20.25 | $20.25 | $18.53 | 0 |
| 2019-02-08 | $20.25 | $20.25 | $20.25 | $20.25 | $18.53 | 21 |
| 2019-02-07 | $20.25 | $20.25 | $20.25 | $20.25 | $18.53 | 21 |
| 2019-02-06 | $20.25 | $20.25 | $20.25 | $20.25 | $18.53 | 200 |
| 2019-02-05 | $20.25 | $20.25 | $20.07 | $20.07 | $18.36 | 1,800 |
| 2019-02-04 | $20.20 | $20.20 | $20.20 | $20.20 | $18.48 | 10,700 |
| 2019-02-01 | $20.00 | $20.25 | $20.00 | $20.10 | $18.39 | 500 |
| 2019-01-31 | $19.75 | $19.75 | $19.53 | $19.53 | $17.87 | 1,365 |
| 2019-01-30 | $19.51 | $19.75 | $19.51 | $19.75 | $18.07 | 296 |
| 2019-01-29 | $19.50 | $19.50 | $19.30 | $19.30 | $17.66 | 1,000 |
| 2019-01-28 | $19.50 | $19.50 | $19.25 | $19.40 | $17.75 | 559 |
| 2019-01-25 | $19.50 | $20.00 | $19.50 | $20.00 | $18.30 | 3,100 |
| 2019-01-24 | $19.94 | $19.94 | $19.50 | $19.75 | $17.95 | 700 |
| 2019-01-23 | $19.25 | $19.90 | $19.25 | $19.25 | $17.50 | 1,200 |
| 2019-01-18 | $19.00 | $20.00 | $19.00 | $20.00 | $18.18 | 1,070 |
| 2019-01-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.27 | 600 |
| 2019-01-16 | $18.90 | $19.20 | $18.90 | $19.20 | $17.45 | 500 |
| 2019-01-15 | $18.65 | $18.80 | $18.65 | $18.80 | $17.09 | 8,200 |
| 2019-01-14 | $18.79 | $18.79 | $18.79 | $18.79 | $17.08 | 0 |
| 2019-01-11 | $18.79 | $18.79 | $18.79 | $18.79 | $17.08 | 100 |
| 2019-01-10 | $18.67 | $18.67 | $18.62 | $18.62 | $16.93 | 1,339 |
| 2019-01-09 | $18.70 | $18.90 | $18.67 | $18.67 | $16.97 | 6,632 |
| 2019-01-08 | $18.70 | $18.72 | $18.70 | $18.72 | $17.02 | 400 |
| 2019-01-07 | $18.96 | $18.96 | $18.96 | $18.96 | $17.24 | 100 |
| 2019-01-04 | $18.99 | $19.00 | $18.95 | $18.95 | $17.23 | 400 |
| 2019-01-03 | $18.91 | $18.92 | $18.70 | $18.75 | $17.05 | 5,383 |
| 2019-01-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.27 | 499 |
| 2018-12-31 | $19.00 | $19.10 | $19.00 | $19.00 | $17.27 | 800 |
| 2018-12-28 | $19.00 | $19.00 | $18.85 | $18.88 | $17.16 | 5,110 |
| 2018-12-27 | $19.00 | $19.57 | $19.00 | $19.00 | $17.27 | 630 |
| 2018-12-26 | $20.00 | $20.00 | $18.88 | $19.00 | $17.27 | 4,413 |
| 2018-12-24 | $19.10 | $19.40 | $19.10 | $19.40 | $17.64 | 3,203 |
| 2018-12-21 | $19.50 | $19.50 | $19.00 | $19.39 | $17.63 | 2,690 |
| 2018-12-20 | $20.00 | $20.00 | $18.80 | $19.75 | $17.95 | 2,833 |
| 2018-12-19 | $20.25 | $20.25 | $20.00 | $20.00 | $18.18 | 1,100 |
| 2018-12-18 | $20.63 | $20.63 | $20.00 | $20.15 | $18.32 | 900 |
| 2018-12-17 | $20.87 | $20.87 | $20.68 | $20.74 | $18.86 | 1,043 |
| 2018-12-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.09 | 200 |
| 2018-12-13 | $21.37 | $21.37 | $21.37 | $21.37 | $19.43 | 100 |
| 2018-12-12 | $20.88 | $20.88 | $20.88 | $20.88 | $18.98 | 0 |
| 2018-12-11 | $21.40 | $21.40 | $20.87 | $20.88 | $18.98 | 1,200 |
| 2018-12-10 | $21.32 | $21.32 | $21.31 | $21.31 | $19.37 | 1,290 |
| 2018-12-07 | $21.75 | $21.75 | $21.50 | $21.50 | $19.55 | 2,490 |
| 2018-12-06 | $22.22 | $22.22 | $21.88 | $21.88 | $19.89 | 2,731 |
| 2018-12-04 | $22.32 | $22.37 | $22.30 | $22.30 | $20.27 | 2,419 |
| 2018-12-03 | $22.50 | $22.50 | $22.50 | $22.50 | $20.45 | 100 |
| 2018-11-30 | $22.68 | $22.68 | $22.50 | $22.50 | $20.45 | 7,702 |
| 2018-11-29 | $22.30 | $22.30 | $22.30 | $22.30 | $20.27 | 0 |
| 2018-11-28 | $22.26 | $22.80 | $22.26 | $22.30 | $20.27 | 332 |
| 2018-11-27 | $22.26 | $22.26 | $22.26 | $22.26 | $20.24 | 100 |
| 2018-11-26 | $23.60 | $23.60 | $23.60 | $23.60 | $21.45 | 100 |
| 2018-11-23 | $22.30 | $22.30 | $22.30 | $22.30 | $20.27 | 460 |
| 2018-11-21 | $22.30 | $22.30 | $22.30 | $22.30 | $20.27 | 500 |
| 2018-11-20 | $22.37 | $22.37 | $22.36 | $22.36 | $20.33 | 1,000 |
| 2018-11-19 | $22.42 | $22.42 | $22.42 | $22.42 | $20.38 | 3,890 |
| 2018-11-16 | $22.42 | $22.42 | $22.42 | $22.42 | $20.38 | 0 |
| 2018-11-15 | $22.43 | $22.43 | $22.42 | $22.42 | $20.38 | 1,540 |
| 2018-11-14 | $22.62 | $22.62 | $22.62 | $22.62 | $20.56 | 400 |
| 2018-11-13 | $22.60 | $22.60 | $22.60 | $22.60 | $20.55 | 0 |
| 2018-11-12 | $22.60 | $22.60 | $22.60 | $22.60 | $20.55 | 1,556 |
| 2018-11-09 | $22.88 | $22.88 | $22.88 | $22.88 | $20.80 | 62 |
| 2018-11-08 | $22.75 | $22.88 | $22.75 | $22.88 | $20.80 | 9,278 |
| 2018-11-07 | $22.90 | $22.90 | $22.90 | $22.90 | $20.82 | 128 |
| 2018-11-06 | $22.50 | $22.50 | $22.35 | $22.35 | $20.32 | 5,179 |
| 2018-11-05 | $22.50 | $22.50 | $22.50 | $22.50 | $20.45 | 101 |
| 2018-11-02 | $22.50 | $22.50 | $22.50 | $22.50 | $20.45 | 200 |
| 2018-11-01 | $22.50 | $22.50 | $22.50 | $22.50 | $20.45 | 645 |
| 2018-10-31 | $22.95 | $22.95 | $22.95 | $22.95 | $20.86 | 250 |
| 2018-10-30 | $22.20 | $22.20 | $22.20 | $22.20 | $20.18 | 0 |
| 2018-10-29 | $22.20 | $22.20 | $22.20 | $22.20 | $20.18 | 0 |
| 2018-10-26 | $22.15 | $22.20 | $22.10 | $22.20 | $20.18 | 400 |
| 2018-10-25 | $22.20 | $22.20 | $22.20 | $22.20 | $20.18 | 0 |
| 2018-10-24 | $22.55 | $22.55 | $22.20 | $22.20 | $20.18 | 3,203 |
| 2018-10-23 | $22.55 | $22.55 | $22.30 | $22.55 | $20.50 | 46,435 |
| 2018-10-22 | $22.65 | $22.65 | $22.47 | $22.55 | $20.50 | 2,005 |
| 2018-10-19 | $22.70 | $22.70 | $22.70 | $22.70 | $20.64 | 5,200 |
| 2018-10-18 | $22.73 | $22.75 | $22.70 | $22.70 | $20.53 | 3,446 |
| 2018-10-17 | $22.90 | $22.90 | $22.90 | $22.90 | $20.71 | 50 |
| 2018-10-16 | $22.90 | $23.00 | $22.71 | $22.90 | $20.71 | 1,959 |
| 2018-10-15 | $22.90 | $22.90 | $22.90 | $22.90 | $20.71 | 783 |
| 2018-10-12 | $22.71 | $22.71 | $22.71 | $22.71 | $20.54 | 587 |
| 2018-10-11 | $22.80 | $22.80 | $22.75 | $22.75 | $20.57 | 3,332 |
| 2018-10-10 | $22.95 | $22.95 | $22.80 | $22.80 | $20.62 | 1,005 |
| 2018-10-09 | $23.00 | $23.00 | $23.00 | $23.00 | $20.80 | 0 |
| 2018-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $20.80 | 0 |
| 2018-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $20.80 | 400 |
| 2018-10-04 | $23.00 | $23.20 | $23.00 | $23.00 | $20.80 | 3,400 |
| 2018-10-03 | $22.95 | $23.20 | $22.95 | $23.10 | $20.89 | 1,600 |
| 2018-10-02 | $22.81 | $22.85 | $22.80 | $22.85 | $20.66 | 11,064 |
| 2018-10-01 | $22.85 | $22.85 | $22.85 | $22.85 | $20.66 | 1,400 |
| 2018-09-28 | $22.90 | $22.90 | $22.85 | $22.85 | $20.66 | 433 |
| 2018-09-27 | $23.10 | $23.10 | $23.00 | $23.00 | $20.80 | 5,850 |
| 2018-09-26 | $23.20 | $23.20 | $23.10 | $23.10 | $20.89 | 5,396 |
| 2018-09-25 | $23.45 | $23.45 | $23.20 | $23.20 | $20.98 | 5,914 |
| 2018-09-24 | $23.80 | $23.80 | $23.56 | $23.56 | $21.31 | 500 |
| 2018-09-21 | $24.25 | $24.25 | $23.78 | $23.78 | $21.50 | 3,300 |
| 2018-09-20 | $23.90 | $24.25 | $23.90 | $24.00 | $21.70 | 12,245 |
| 2018-09-19 | $23.00 | $23.80 | $23.00 | $23.80 | $21.52 | 8,920 |
| 2018-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.80 | 425 |
| 2018-09-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.80 | 100 |
| 2018-09-14 | $22.95 | $22.95 | $22.95 | $22.95 | $20.75 | 227 |
| 2018-09-13 | $23.19 | $23.40 | $23.00 | $23.00 | $20.80 | 6,400 |
| 2018-09-12 | $23.50 | $23.50 | $22.95 | $23.19 | $20.97 | 9,800 |
| 2018-09-11 | $23.55 | $23.55 | $23.26 | $23.26 | $21.03 | 5,350 |
| 2018-09-10 | $24.00 | $24.05 | $24.00 | $24.00 | $21.70 | 9,700 |
| 2018-09-07 | $24.30 | $24.55 | $24.00 | $24.00 | $21.70 | 3,000 |
| 2018-09-06 | $23.00 | $24.75 | $23.00 | $24.50 | $22.16 | 17,804 |
| 2018-09-05 | $23.00 | $23.00 | $23.00 | $23.00 | $20.80 | 100 |
| 2018-09-04 | $23.00 | $23.00 | $23.00 | $23.00 | $20.80 | 21,000 |
| 2018-08-31 | $23.15 | $23.15 | $23.15 | $23.15 | $20.94 | 0 |
| 2018-08-30 | $23.00 | $23.15 | $22.70 | $23.15 | $20.94 | 6,201 |
| 2018-08-29 | $23.00 | $23.00 | $23.00 | $23.00 | $20.80 | 1,782 |
| 2018-08-28 | $23.00 | $23.00 | $23.00 | $23.00 | $20.80 | 300 |
| 2018-08-27 | $22.99 | $23.00 | $22.99 | $23.00 | $20.80 | 2,389 |
| 2018-08-24 | $22.99 | $22.99 | $22.90 | $22.90 | $20.71 | 1,300 |
| 2018-08-23 | $22.90 | $22.99 | $22.90 | $22.99 | $20.79 | 3,600 |
| 2018-08-22 | $22.40 | $22.90 | $22.40 | $22.75 | $20.57 | 21,900 |
| 2018-08-21 | $22.34 | $22.34 | $22.34 | $22.34 | $20.20 | 0 |
| 2018-08-20 | $22.34 | $22.34 | $22.34 | $22.34 | $20.20 | 200 |
| 2018-08-17 | $22.45 | $22.45 | $22.45 | $22.45 | $20.30 | 0 |
| 2018-08-16 | $22.55 | $22.55 | $22.20 | $22.45 | $20.30 | 2,188 |
| 2018-08-15 | $22.20 | $22.50 | $22.20 | $22.50 | $20.35 | 3,548 |
| 2018-08-14 | $22.05 | $22.05 | $22.05 | $22.05 | $19.94 | 0 |
| 2018-08-13 | $22.05 | $22.05 | $22.05 | $22.05 | $19.94 | 1,156 |
| 2018-08-10 | $22.20 | $22.20 | $22.20 | $22.20 | $20.08 | 0 |
| 2018-08-09 | $22.20 | $22.20 | $22.20 | $22.20 | $20.08 | 0 |
| 2018-08-08 | $22.20 | $22.20 | $22.20 | $22.20 | $20.08 | 200 |
| 2018-08-07 | $22.10 | $22.20 | $22.05 | $22.20 | $20.08 | 5,918 |
| 2018-08-06 | $22.06 | $22.06 | $22.06 | $22.06 | $19.95 | 100 |
| 2018-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $19.90 | 450 |
| 2018-08-02 | $22.00 | $22.15 | $22.00 | $22.15 | $20.03 | 1,228 |
| 2018-08-01 | $21.90 | $21.90 | $21.90 | $21.90 | $19.80 | 46 |
| 2018-07-31 | $21.90 | $21.90 | $21.90 | $21.90 | $19.80 | 50 |
| 2018-07-30 | $21.90 | $21.90 | $21.90 | $21.90 | $19.80 | 200 |
| 2018-07-27 | $21.85 | $21.85 | $21.85 | $21.85 | $19.76 | 3,548 |
| 2018-07-26 | $21.85 | $21.85 | $21.85 | $21.85 | $19.76 | 67 |
| 2018-07-25 | $21.85 | $21.85 | $21.85 | $21.85 | $19.76 | 0 |
| 2018-07-24 | $21.85 | $21.85 | $21.85 | $21.85 | $19.76 | 0 |
| 2018-07-23 | $21.85 | $21.85 | $21.85 | $21.85 | $19.76 | 2,500 |
| 2018-07-20 | $21.75 | $21.75 | $21.75 | $21.75 | $19.67 | 2,500 |
| 2018-07-19 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 0 |
| 2018-07-18 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 0 |
| 2018-07-17 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 0 |
| 2018-07-16 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 10,200 |
| 2018-07-13 | $21.75 | $21.75 | $21.70 | $21.75 | $19.56 | 22,204 |
| 2018-07-12 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 0 |
| 2018-07-11 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 0 |
| 2018-07-10 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 200 |
| 2018-07-09 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 5 |
| 2018-07-06 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 0 |
| 2018-07-05 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 466 |
| 2018-07-03 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 0 |
| 2018-07-02 | $21.65 | $21.70 | $21.65 | $21.70 | $19.52 | 5,005 |
| 2018-06-29 | $21.60 | $21.60 | $21.60 | $21.60 | $19.43 | 0 |
| 2018-06-28 | $21.60 | $21.60 | $21.60 | $21.60 | $19.43 | 1,000 |
| 2018-06-27 | $21.60 | $21.65 | $21.60 | $21.60 | $19.43 | 2,171 |
| 2018-06-26 | $21.55 | $21.55 | $21.50 | $21.55 | $19.38 | 22,102 |
| 2018-06-25 | $21.50 | $21.55 | $21.50 | $21.55 | $19.38 | 2,010 |
| 2018-06-22 | $21.50 | $21.50 | $21.50 | $21.50 | $19.34 | 400 |
| 2018-06-21 | $21.55 | $21.55 | $21.50 | $21.50 | $19.34 | 500 |
| 2018-06-20 | $21.60 | $21.60 | $21.50 | $21.50 | $19.34 | 1,588 |
| 2018-06-19 | $21.60 | $21.60 | $21.60 | $21.60 | $19.43 | 200 |
| 2018-06-18 | $21.50 | $21.50 | $21.50 | $21.50 | $19.34 | 0 |
| 2018-06-15 | $21.50 | $21.50 | $21.50 | $21.50 | $19.34 | 100 |
| 2018-06-14 | $21.35 | $21.35 | $21.35 | $21.35 | $19.20 | 0 |
| 2018-06-13 | $21.35 | $21.35 | $21.35 | $21.35 | $19.20 | 200 |
| 2018-06-12 | $21.40 | $21.53 | $21.30 | $21.50 | $19.34 | 14,735 |
| 2018-06-11 | $21.50 | $21.50 | $21.50 | $21.50 | $19.34 | 105 |
| 2018-06-08 | $21.50 | $21.50 | $21.50 | $21.50 | $19.34 | 1,407 |
| 2018-06-07 | $21.50 | $21.50 | $21.50 | $21.50 | $19.34 | 300 |
| 2018-06-06 | $21.50 | $21.50 | $21.50 | $21.50 | $19.34 | 100 |
| 2018-06-05 | $21.55 | $21.55 | $21.55 | $21.55 | $19.38 | 2,752 |
| 2018-06-04 | $21.40 | $21.55 | $21.40 | $21.55 | $19.38 | 1,078 |
| 2018-06-01 | $21.55 | $21.55 | $21.55 | $21.55 | $19.38 | 106 |
| 2018-05-31 | $21.55 | $21.55 | $21.55 | $21.55 | $19.38 | 6 |
| 2018-05-30 | $21.55 | $21.55 | $21.55 | $21.55 | $19.38 | 1,335 |
| 2018-05-29 | $21.80 | $21.80 | $21.80 | $21.80 | $19.61 | 0 |
| 2018-05-25 | $21.80 | $21.80 | $21.80 | $21.80 | $19.61 | 47 |
| 2018-05-24 | $21.80 | $21.80 | $21.80 | $21.80 | $19.61 | 47 |
| 2018-05-23 | $21.40 | $21.80 | $21.40 | $21.80 | $19.61 | 1,358 |
| 2018-05-22 | $21.85 | $21.85 | $21.85 | $21.85 | $19.65 | 100 |
| 2018-05-21 | $21.55 | $21.71 | $21.55 | $21.71 | $19.53 | 1,299 |
| 2018-05-18 | $21.30 | $21.50 | $21.30 | $21.50 | $19.34 | 2,403 |
| 2018-05-17 | $21.20 | $21.20 | $21.20 | $21.20 | $19.07 | 0 |
| 2018-05-16 | $21.20 | $21.20 | $21.10 | $21.20 | $19.07 | 3,028 |
| 2018-05-15 | $21.25 | $21.25 | $21.25 | $21.25 | $19.11 | 0 |
| 2018-05-14 | $21.40 | $21.40 | $21.25 | $21.25 | $19.11 | 12,746 |
| 2018-05-11 | $21.35 | $21.35 | $21.35 | $21.35 | $19.20 | 1 |
| 2018-05-10 | $21.25 | $21.35 | $21.25 | $21.35 | $19.20 | 1,622 |
| 2018-05-09 | $21.15 | $21.20 | $21.15 | $21.20 | $19.07 | 260 |
| 2018-05-08 | $21.15 | $21.15 | $21.15 | $21.15 | $19.02 | 0 |
| 2018-05-07 | $21.15 | $21.15 | $21.15 | $21.15 | $19.02 | 100 |
| 2018-05-04 | $21.10 | $21.10 | $21.05 | $21.05 | $18.93 | 1,736 |
| 2018-05-03 | $21.10 | $21.10 | $21.10 | $21.10 | $18.98 | 217 |
| 2018-05-02 | $20.90 | $20.95 | $20.90 | $20.95 | $18.84 | 4,665 |
| 2018-05-01 | $20.90 | $20.90 | $20.90 | $20.90 | $18.80 | 100 |
| 2018-04-30 | $20.95 | $21.20 | $20.90 | $20.90 | $18.80 | 10,500 |
| 2018-04-27 | $20.90 | $20.90 | $20.90 | $20.90 | $18.80 | 0 |
| 2018-04-26 | $20.85 | $20.90 | $20.85 | $20.90 | $18.80 | 1,676 |
| 2018-04-25 | $20.80 | $20.80 | $20.80 | $20.80 | $18.71 | 0 |
| 2018-04-24 | $20.80 | $20.80 | $20.80 | $20.80 | $18.71 | 1,020 |
| 2018-04-23 | $20.80 | $20.80 | $20.80 | $20.80 | $18.71 | 1,850 |
| 2018-04-20 | $20.75 | $20.80 | $20.75 | $20.80 | $18.71 | 12,795 |
| 2018-04-19 | $20.75 | $20.75 | $20.75 | $20.75 | $18.55 | 1,305 |
| 2018-04-18 | $20.70 | $20.70 | $20.70 | $20.70 | $18.51 | 1,408 |
| 2018-04-17 | $20.65 | $20.70 | $20.65 | $20.70 | $18.51 | 2,782 |
| 2018-04-16 | $20.60 | $20.60 | $20.58 | $20.58 | $18.40 | 1,955 |
| 2018-04-13 | $20.60 | $20.63 | $20.60 | $20.63 | $18.45 | 1,600 |
| 2018-04-12 | $20.60 | $20.60 | $20.55 | $20.60 | $18.42 | 5,700 |
| 2018-04-11 | $20.58 | $20.58 | $20.58 | $20.58 | $18.40 | 79 |
| 2018-04-10 | $20.50 | $20.65 | $20.50 | $20.58 | $18.40 | 6,239 |
| 2018-04-09 | $20.55 | $20.55 | $20.55 | $20.55 | $18.38 | 0 |
| 2018-04-06 | $20.55 | $20.55 | $20.55 | $20.55 | $18.38 | 0 |
| 2018-04-05 | $20.55 | $20.55 | $20.50 | $20.55 | $18.38 | 2,926 |
| 2018-04-04 | $20.60 | $20.60 | $20.60 | $20.60 | $18.42 | 0 |
| 2018-04-03 | $20.50 | $20.70 | $20.50 | $20.60 | $18.42 | 8,255 |
| 2018-04-02 | $20.40 | $20.40 | $20.40 | $20.40 | $18.24 | 1,150 |
| 2018-03-29 | $20.40 | $20.40 | $20.30 | $20.40 | $18.24 | 4,224 |
| 2018-03-28 | $20.50 | $20.55 | $20.50 | $20.55 | $18.38 | 1,850 |
| 2018-03-27 | $20.55 | $20.55 | $20.50 | $20.50 | $18.33 | 2,000 |
| 2018-03-26 | $20.60 | $20.60 | $20.60 | $20.60 | $18.42 | 0 |
| 2018-03-23 | $20.60 | $20.60 | $20.60 | $20.60 | $18.42 | 0 |
| 2018-03-22 | $20.60 | $20.60 | $20.60 | $20.60 | $18.42 | 0 |
| 2018-03-21 | $20.60 | $20.60 | $20.60 | $20.60 | $18.42 | 0 |
| 2018-03-20 | $20.60 | $20.60 | $20.60 | $20.60 | $18.42 | 0 |
| 2018-03-19 | $20.60 | $20.60 | $20.60 | $20.60 | $18.42 | 100 |
| 2018-03-16 | $20.60 | $20.60 | $20.60 | $20.60 | $18.42 | 300 |
| 2018-03-15 | $20.65 | $20.65 | $20.60 | $20.60 | $18.42 | 1,200 |
| 2018-03-14 | $20.65 | $20.65 | $20.65 | $20.65 | $18.47 | 1,050 |
| 2018-03-13 | $20.65 | $20.65 | $20.65 | $20.65 | $18.47 | 0 |
| 2018-03-12 | $20.65 | $20.65 | $20.65 | $20.65 | $18.47 | 0 |
| 2018-03-09 | $20.65 | $20.65 | $20.65 | $20.65 | $18.47 | 0 |
| 2018-03-08 | $20.70 | $20.70 | $20.65 | $20.65 | $18.47 | 1,100 |
| 2018-03-07 | $20.80 | $20.80 | $20.80 | $20.80 | $18.60 | 0 |
| 2018-03-06 | $20.75 | $20.80 | $20.75 | $20.80 | $18.60 | 5,736 |
| 2018-03-05 | $20.70 | $20.75 | $20.70 | $20.75 | $18.55 | 2,100 |
| 2018-03-02 | $20.70 | $20.70 | $20.70 | $20.70 | $18.51 | 200 |
| 2018-03-01 | $20.75 | $20.75 | $20.75 | $20.75 | $18.55 | 500 |
| 2018-02-28 | $20.80 | $20.80 | $20.80 | $20.80 | $18.60 | 0 |
| 2018-02-27 | $20.80 | $20.80 | $20.75 | $20.80 | $18.60 | 6,300 |
| 2018-02-26 | $20.75 | $20.75 | $20.75 | $20.75 | $18.55 | 600 |
| 2018-02-23 | $20.75 | $20.75 | $20.65 | $20.65 | $18.47 | 2,000 |
| 2018-02-22 | $20.78 | $20.78 | $20.75 | $20.75 | $18.55 | 1,200 |
| 2018-02-21 | $20.75 | $20.75 | $20.75 | $20.75 | $18.55 | 200 |
| 2018-02-20 | $20.80 | $20.80 | $20.75 | $20.75 | $18.55 | 3,497 |
| 2018-02-16 | $20.80 | $20.80 | $20.80 | $20.80 | $18.60 | 6 |
| 2018-02-15 | $20.80 | $20.80 | $20.80 | $20.80 | $18.60 | 400 |
| 2018-02-14 | $20.75 | $20.80 | $20.75 | $20.80 | $18.60 | 16,137 |
| 2018-02-13 | $20.80 | $20.80 | $20.80 | $20.80 | $18.60 | 0 |
| 2018-02-12 | $20.65 | $20.85 | $20.65 | $20.80 | $18.60 | 1,820 |
| 2018-02-09 | $20.70 | $20.70 | $20.70 | $20.70 | $18.51 | 0 |
| 2018-02-08 | $20.70 | $20.70 | $20.70 | $20.70 | $18.51 | 19 |
| 2018-02-07 | $20.70 | $20.70 | $20.70 | $20.70 | $18.51 | 2,100 |
| 2018-02-06 | $20.75 | $20.75 | $20.70 | $20.70 | $18.51 | 750 |
| 2018-02-05 | $20.80 | $20.80 | $20.80 | $20.80 | $18.60 | 800 |
| 2018-02-02 | $21.00 | $21.00 | $20.90 | $20.90 | $18.69 | 10,100 |
| 2018-02-01 | $20.90 | $20.90 | $20.85 | $20.90 | $18.69 | 4,460 |
| 2018-01-31 | $20.75 | $20.75 | $20.75 | $20.75 | $18.55 | 0 |
| 2018-01-30 | $20.80 | $20.80 | $20.75 | $20.75 | $18.55 | 1,680 |
| 2018-01-29 | $20.80 | $20.80 | $20.80 | $20.80 | $18.60 | 400 |
| 2018-01-26 | $20.85 | $20.85 | $20.85 | $20.85 | $18.64 | 735 |
| 2018-01-25 | $20.85 | $20.90 | $20.80 | $20.80 | $18.49 | 6,470 |
| 2018-01-24 | $20.85 | $20.85 | $20.85 | $20.85 | $18.54 | 0 |
| 2018-01-23 | $20.80 | $20.85 | $20.80 | $20.85 | $18.54 | 5,600 |
| 2018-01-22 | $21.00 | $21.00 | $21.00 | $21.00 | $18.67 | 150 |
| 2018-01-19 | $20.80 | $20.80 | $20.80 | $20.80 | $18.49 | 0 |
| 2018-01-18 | $20.80 | $20.80 | $20.80 | $20.80 | $18.49 | 0 |
| 2018-01-17 | $20.80 | $20.80 | $20.80 | $20.80 | $18.49 | 0 |
| 2018-01-16 | $20.75 | $20.80 | $20.75 | $20.80 | $18.49 | 800 |
| 2018-01-12 | $21.00 | $21.00 | $21.00 | $21.00 | $18.67 | 0 |
| 2018-01-11 | $21.00 | $21.00 | $21.00 | $21.00 | $18.67 | 200 |
| 2018-01-10 | $20.80 | $21.00 | $20.80 | $21.00 | $18.67 | 45,985 |
| 2018-01-09 | $20.75 | $20.75 | $20.75 | $20.75 | $18.45 | 0 |
| 2018-01-08 | $20.75 | $20.75 | $20.75 | $20.75 | $18.45 | 600 |
| 2018-01-05 | $20.75 | $20.75 | $20.75 | $20.75 | $18.45 | 0 |
| 2018-01-04 | $20.75 | $20.75 | $20.75 | $20.75 | $18.45 | 900 |
| 2018-01-03 | $20.95 | $20.95 | $20.95 | $20.95 | $18.63 | 0 |
| 2018-01-02 | $20.80 | $20.95 | $20.70 | $20.95 | $18.63 | 2,619 |
| 2017-12-29 | $20.85 | $20.85 | $20.85 | $20.85 | $18.54 | 20,273 |
| 2017-12-28 | $20.65 | $20.98 | $20.65 | $20.98 | $18.65 | 700 |
| 2017-12-27 | $21.00 | $21.00 | $21.00 | $21.00 | $18.67 | 0 |
| 2017-12-26 | $20.65 | $21.00 | $20.65 | $21.00 | $18.67 | 1,100 |
| 2017-12-22 | $20.65 | $20.65 | $20.65 | $20.65 | $18.36 | 0 |
| 2017-12-21 | $20.65 | $20.65 | $20.65 | $20.65 | $18.36 | 245 |
| 2017-12-20 | $20.65 | $20.65 | $20.65 | $20.65 | $18.36 | 3,000 |
| 2017-12-19 | $20.60 | $21.10 | $20.60 | $20.65 | $18.36 | 5,600 |
| 2017-12-18 | $20.75 | $20.90 | $20.75 | $20.90 | $18.58 | 200 |
| 2017-12-15 | $20.50 | $20.65 | $20.50 | $20.65 | $18.36 | 7,800 |
| 2017-12-14 | $20.50 | $20.50 | $20.50 | $20.50 | $18.23 | 1,000 |
| 2017-12-13 | $20.42 | $20.42 | $20.42 | $20.42 | $18.16 | 0 |
| 2017-12-12 | $20.42 | $20.42 | $20.42 | $20.42 | $18.16 | 0 |
| 2017-12-11 | $20.42 | $20.42 | $20.42 | $20.42 | $18.16 | 0 |
| 2017-12-08 | $20.42 | $20.42 | $20.42 | $20.42 | $18.16 | 0 |
| 2017-12-07 | $20.50 | $20.50 | $20.42 | $20.42 | $18.16 | 4,300 |
| 2017-12-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.23 | 600 |
| 2017-12-05 | $20.42 | $20.42 | $20.42 | $20.42 | $18.16 | 0 |
| 2017-12-04 | $20.42 | $20.42 | $20.42 | $20.42 | $18.16 | 300 |
| 2017-12-01 | $20.50 | $20.50 | $20.42 | $20.50 | $18.23 | 1,300 |
| 2017-11-30 | $20.59 | $20.59 | $20.59 | $20.59 | $18.31 | 101 |
| 2017-11-29 | $20.50 | $20.50 | $20.50 | $20.50 | $18.23 | 2,530 |
| 2017-11-28 | $20.60 | $20.60 | $20.60 | $20.60 | $18.32 | 100 |
| 2017-11-27 | $20.55 | $20.55 | $20.55 | $20.55 | $18.27 | 0 |
| 2017-11-24 | $20.55 | $20.55 | $20.55 | $20.55 | $18.27 | 0 |
| 2017-11-22 | $20.55 | $20.55 | $20.55 | $20.55 | $18.27 | 0 |
| 2017-11-21 | $20.55 | $20.55 | $20.55 | $20.55 | $18.27 | 7,800 |
| 2017-11-20 | $20.55 | $20.60 | $20.55 | $20.60 | $18.32 | 6,600 |
| 2017-11-17 | $20.60 | $20.60 | $20.55 | $20.60 | $18.32 | 25,316 |
| 2017-11-16 | $20.55 | $20.55 | $20.55 | $20.55 | $18.27 | 1,000 |
| 2017-11-15 | $20.55 | $20.55 | $20.55 | $20.55 | $18.27 | 500 |
| 2017-11-14 | $20.60 | $20.60 | $20.60 | $20.60 | $18.32 | 4,703 |
| 2017-11-13 | $20.55 | $20.60 | $20.55 | $20.60 | $18.32 | 5,100 |
| 2017-11-10 | $20.55 | $20.55 | $20.35 | $20.55 | $18.27 | 2,400 |
| 2017-11-09 | $20.60 | $20.60 | $20.60 | $20.60 | $18.32 | 0 |
| 2017-11-08 | $20.60 | $20.60 | $20.60 | $20.60 | $18.32 | 0 |
| 2017-11-07 | $20.60 | $20.60 | $20.60 | $20.60 | $18.32 | 100 |
| 2017-11-06 | $20.55 | $20.55 | $20.50 | $20.50 | $18.23 | 1,540 |
| 2017-11-03 | $20.60 | $20.60 | $20.60 | $20.60 | $18.32 | 0 |
| 2017-11-02 | $20.60 | $20.60 | $20.60 | $20.60 | $18.32 | 200 |
| 2017-11-01 | $20.55 | $20.55 | $20.55 | $20.55 | $18.27 | 0 |
| 2017-10-31 | $20.55 | $20.55 | $20.55 | $20.55 | $18.27 | 300 |
| 2017-10-30 | $20.55 | $20.55 | $20.55 | $20.55 | $18.27 | 0 |
| 2017-10-27 | $20.55 | $20.55 | $20.55 | $20.55 | $18.27 | 745 |
| 2017-10-26 | $20.55 | $20.55 | $20.55 | $20.55 | $18.27 | 0 |
| 2017-10-25 | $20.55 | $20.55 | $20.55 | $20.55 | $18.27 | 500 |
| 2017-10-24 | $20.53 | $20.53 | $20.53 | $20.53 | $18.25 | 20 |
| 2017-10-23 | $20.65 | $20.65 | $20.65 | $20.65 | $18.36 | 0 |
| 2017-10-20 | $20.65 | $20.65 | $20.65 | $20.65 | $18.36 | 0 |
| 2017-10-19 | $20.65 | $20.65 | $20.65 | $20.65 | $18.25 | 0 |
| 2017-10-18 | $20.50 | $20.65 | $20.50 | $20.65 | $18.25 | 399 |
| 2017-10-17 | $20.65 | $20.65 | $20.65 | $20.65 | $18.25 | 100 |
| 2017-10-16 | $20.50 | $20.50 | $20.50 | $20.50 | $18.12 | 356 |
| 2017-10-13 | $20.60 | $20.60 | $20.51 | $20.51 | $18.13 | 19,305 |
| 2017-10-12 | $20.70 | $20.70 | $20.65 | $20.65 | $18.25 | 5,850 |
| 2017-10-11 | $20.75 | $20.75 | $20.75 | $20.75 | $18.34 | 0 |
| 2017-10-10 | $20.65 | $20.75 | $20.65 | $20.75 | $18.34 | 1,099 |
| 2017-10-09 | $20.65 | $20.75 | $20.65 | $20.75 | $18.34 | 2,100 |
| 2017-10-06 | $20.75 | $20.75 | $20.75 | $20.75 | $18.34 | 0 |
| 2017-10-05 | $20.75 | $20.75 | $20.75 | $20.75 | $18.34 | 0 |
| 2017-10-04 | $20.75 | $20.75 | $20.75 | $20.75 | $18.34 | 0 |
| 2017-10-03 | $20.60 | $20.75 | $20.60 | $20.75 | $18.34 | 8,600 |
| 2017-10-02 | $20.75 | $20.75 | $20.75 | $20.75 | $18.34 | 0 |
| 2017-09-29 | $20.75 | $20.75 | $20.75 | $20.75 | $18.34 | 1,000 |
| 2017-09-28 | $20.65 | $20.75 | $20.65 | $20.75 | $18.34 | 924 |
| 2017-09-27 | $20.65 | $20.65 | $20.65 | $20.65 | $18.25 | 436 |
| 2017-09-26 | $20.75 | $20.75 | $20.50 | $20.60 | $18.21 | 12,661 |
| 2017-09-25 | $20.75 | $20.75 | $20.75 | $20.75 | $18.34 | 0 |
| 2017-09-22 | $20.75 | $20.75 | $20.75 | $20.75 | $18.34 | 73 |
| 2017-09-21 | $20.75 | $20.75 | $20.75 | $20.75 | $18.34 | 0 |
| 2017-09-20 | $20.60 | $20.80 | $20.60 | $20.75 | $18.34 | 18,050 |
| 2017-09-19 | $20.60 | $20.60 | $20.60 | $20.60 | $18.21 | 0 |
| 2017-09-18 | $20.60 | $20.60 | $20.60 | $20.60 | $18.21 | 400 |
| 2017-09-15 | $20.90 | $20.90 | $20.90 | $20.90 | $18.47 | 205 |
| 2017-09-14 | $20.80 | $20.80 | $20.75 | $20.75 | $18.34 | 711 |
| 2017-09-13 | $20.90 | $20.90 | $20.90 | $20.90 | $18.47 | 100 |
| 2017-09-12 | $20.95 | $20.95 | $20.95 | $20.95 | $18.52 | 200 |
| 2017-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $18.56 | 100 |
| 2017-09-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.56 | 200 |
| 2017-09-07 | $21.25 | $21.25 | $21.25 | $21.25 | $18.78 | 0 |
| 2017-09-06 | $21.25 | $21.25 | $21.25 | $21.25 | $18.78 | 0 |
| 2017-09-05 | $21.25 | $21.25 | $21.25 | $21.25 | $18.78 | 0 |
| 2017-09-01 | $21.25 | $21.25 | $21.25 | $21.25 | $18.78 | 0 |
| 2017-08-31 | $21.00 | $21.25 | $21.00 | $21.25 | $18.78 | 7,963 |
| 2017-08-30 | $21.25 | $21.25 | $21.24 | $21.24 | $18.77 | 538 |
| 2017-08-29 | $21.25 | $21.25 | $21.25 | $21.25 | $18.78 | 0 |
| 2017-08-28 | $21.25 | $21.25 | $21.25 | $21.25 | $18.78 | 785 |
| 2017-08-25 | $21.25 | $21.25 | $21.25 | $21.25 | $18.78 | 0 |
| 2017-08-24 | $21.25 | $21.25 | $21.25 | $21.25 | $18.78 | 0 |
| 2017-08-23 | $21.25 | $21.25 | $21.25 | $21.25 | $18.78 | 100 |
| 2017-08-22 | $21.25 | $21.25 | $21.25 | $21.25 | $18.78 | 300 |
| 2017-08-21 | $21.25 | $21.25 | $21.25 | $21.25 | $18.78 | 0 |
| 2017-08-18 | $21.25 | $21.25 | $21.25 | $21.25 | $18.78 | 100 |
| 2017-08-17 | $21.34 | $21.34 | $21.34 | $21.34 | $18.86 | 480 |
| 2017-08-16 | $21.34 | $21.34 | $21.34 | $21.34 | $18.86 | 110 |
| 2017-08-15 | $21.40 | $21.40 | $21.40 | $21.40 | $18.92 | 640 |
| 2017-08-14 | $21.50 | $21.50 | $21.25 | $21.40 | $18.92 | 7,034 |
| 2017-08-11 | $21.50 | $21.50 | $21.50 | $21.50 | $19.00 | 0 |
| 2017-08-10 | $21.50 | $21.50 | $21.50 | $21.50 | $19.00 | 500 |
| 2017-08-09 | $22.00 | $22.00 | $22.00 | $22.00 | $19.45 | 200 |
| 2017-08-08 | $21.25 | $21.25 | $21.25 | $21.25 | $18.78 | 0 |
| 2017-08-07 | $21.25 | $21.25 | $21.25 | $21.25 | $18.78 | 400 |
| 2017-08-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.00 | 0 |
| 2017-08-03 | $21.50 | $21.50 | $21.50 | $21.50 | $19.00 | 18 |
| 2017-08-02 | $21.50 | $21.50 | $21.50 | $21.50 | $19.00 | 500 |
| 2017-08-01 | $22.00 | $22.00 | $22.00 | $22.00 | $19.45 | 100 |
| 2017-07-31 | $21.60 | $21.80 | $21.50 | $21.50 | $19.00 | 6,766 |
| 2017-07-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.45 | 0 |
| 2017-07-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.45 | 0 |
| 2017-07-26 | $21.50 | $22.00 | $21.25 | $22.00 | $19.45 | 4,500 |
| 2017-07-25 | $21.10 | $21.50 | $21.10 | $21.10 | $18.65 | 1,533 |
| 2017-07-24 | $20.75 | $21.20 | $20.75 | $21.20 | $18.74 | 4,500 |
| 2017-07-21 | $20.50 | $20.50 | $20.50 | $20.50 | $18.12 | 200 |
| 2017-07-20 | $20.10 | $20.10 | $20.10 | $20.10 | $17.77 | 0 |
| 2017-07-19 | $19.70 | $21.00 | $19.70 | $20.10 | $17.66 | 1,800 |
| 2017-07-18 | $19.60 | $19.60 | $19.60 | $19.60 | $17.22 | 100 |
| 2017-07-17 | $19.45 | $19.60 | $19.45 | $19.60 | $17.22 | 600 |
| 2017-07-14 | $19.45 | $19.45 | $19.45 | $19.45 | $17.09 | 0 |
| 2017-07-13 | $19.45 | $19.45 | $19.40 | $19.45 | $17.09 | 15,525 |
| 2017-07-12 | $19.50 | $19.50 | $19.50 | $19.50 | $17.13 | 0 |
| 2017-07-11 | $19.50 | $19.50 | $19.50 | $19.50 | $17.13 | 0 |
| 2017-07-10 | $19.50 | $19.50 | $19.50 | $19.50 | $17.13 | 0 |
| 2017-07-07 | $19.45 | $19.50 | $19.45 | $19.50 | $17.13 | 689 |
| 2017-07-06 | $19.45 | $19.45 | $19.45 | $19.45 | $17.09 | 1,625 |
| 2017-07-05 | $19.40 | $19.45 | $19.40 | $19.45 | $17.09 | 1,242 |
| 2017-07-03 | $19.40 | $19.40 | $19.40 | $19.40 | $17.05 | 0 |
| 2017-06-30 | $19.40 | $19.40 | $19.40 | $19.40 | $17.05 | 700 |
| 2017-06-29 | $19.40 | $19.40 | $19.40 | $19.40 | $17.05 | 500 |
| 2017-06-28 | $19.45 | $19.45 | $19.45 | $19.45 | $17.09 | 200 |
| 2017-06-27 | $19.45 | $19.45 | $19.45 | $19.45 | $17.09 | 0 |
| 2017-06-26 | $19.40 | $19.45 | $19.40 | $19.45 | $17.09 | 200 |
| 2017-06-23 | $19.30 | $19.30 | $19.30 | $19.30 | $16.96 | 0 |
| 2017-06-22 | $19.30 | $19.30 | $19.30 | $19.30 | $16.96 | 1,500 |
| 2017-06-21 | $19.31 | $19.31 | $19.31 | $19.31 | $16.97 | 50 |
| 2017-06-20 | $19.35 | $19.35 | $19.31 | $19.31 | $16.97 | 1,360 |
| 2017-06-19 | $19.34 | $19.35 | $19.34 | $19.35 | $17.00 | 6,000 |
| 2017-06-16 | $19.31 | $19.31 | $19.31 | $19.31 | $16.97 | 0 |
| 2017-06-15 | $19.31 | $19.31 | $19.31 | $19.31 | $16.97 | 2,048 |
| 2017-06-14 | $19.31 | $19.31 | $19.31 | $19.31 | $16.97 | 100 |
| 2017-06-13 | $19.31 | $19.31 | $19.31 | $19.31 | $16.97 | 0 |
| 2017-06-12 | $19.31 | $19.31 | $19.31 | $19.31 | $16.97 | 0 |
| 2017-06-09 | $19.31 | $19.31 | $19.31 | $19.31 | $16.97 | 0 |
| 2017-06-08 | $19.31 | $19.31 | $19.31 | $19.31 | $16.97 | 0 |
| 2017-06-07 | $19.31 | $19.31 | $19.31 | $19.31 | $16.97 | 0 |
| 2017-06-06 | $19.31 | $19.31 | $19.31 | $19.31 | $16.97 | 0 |
| 2017-06-05 | $19.31 | $19.31 | $19.31 | $19.31 | $16.97 | 0 |
| 2017-06-02 | $19.31 | $19.31 | $19.31 | $19.31 | $16.97 | 0 |
| 2017-06-01 | $19.31 | $19.31 | $19.31 | $19.31 | $16.97 | 200 |
| 2017-05-31 | $19.30 | $19.30 | $19.30 | $19.30 | $16.96 | 0 |
| 2017-05-30 | $19.34 | $19.34 | $19.30 | $19.30 | $16.96 | 4,950 |
| 2017-05-26 | $19.20 | $19.34 | $19.20 | $19.34 | $16.99 | 1,043 |
| 2017-05-25 | $19.25 | $19.25 | $19.25 | $19.25 | $16.91 | 4,900 |
| 2017-05-24 | $19.25 | $19.25 | $19.25 | $19.25 | $16.91 | 0 |
| 2017-05-23 | $19.25 | $19.25 | $19.25 | $19.25 | $16.91 | 2,000 |
| 2017-05-22 | $19.25 | $19.25 | $19.25 | $19.25 | $16.91 | 0 |
| 2017-05-19 | $19.25 | $19.25 | $19.25 | $19.25 | $16.91 | 600 |
| 2017-05-18 | $19.20 | $19.20 | $19.20 | $19.20 | $16.87 | 0 |
| 2017-05-17 | $19.20 | $19.20 | $19.20 | $19.20 | $16.87 | 500 |
| 2017-05-16 | $19.25 | $19.25 | $19.25 | $19.25 | $16.91 | 7,300 |
| 2017-05-15 | $19.12 | $19.20 | $19.12 | $19.20 | $16.87 | 2,800 |
| 2017-05-12 | $19.11 | $19.11 | $19.11 | $19.11 | $16.79 | 700 |
| 2017-05-11 | $19.10 | $19.15 | $19.10 | $19.15 | $16.83 | 3,000 |
| 2017-05-10 | $19.20 | $19.20 | $19.10 | $19.10 | $16.78 | 2,000 |
| 2017-05-09 | $19.25 | $19.25 | $19.25 | $19.25 | $16.91 | 550 |
| 2017-05-08 | $19.25 | $19.25 | $19.25 | $19.25 | $16.91 | 0 |
| 2017-05-05 | $19.23 | $19.40 | $19.20 | $19.25 | $16.91 | 42,365 |
| 2017-05-04 | $19.10 | $19.22 | $19.10 | $19.22 | $16.89 | 3,584 |
| 2017-05-03 | $19.15 | $19.20 | $19.15 | $19.15 | $16.83 | 23,937 |
| 2017-05-02 | $19.15 | $19.15 | $19.15 | $19.15 | $16.83 | 0 |
| 2017-05-01 | $19.15 | $19.15 | $19.15 | $19.15 | $16.83 | 4,600 |
| 2017-04-28 | $19.10 | $19.22 | $19.10 | $19.22 | $16.89 | 4,815 |
| 2017-04-27 | $19.20 | $19.20 | $19.20 | $19.20 | $16.87 | 200 |
| 2017-04-26 | $19.20 | $19.20 | $19.20 | $19.20 | $16.87 | 0 |
| 2017-04-25 | $19.20 | $19.20 | $19.20 | $19.20 | $16.87 | 2,000 |
| 2017-04-24 | $19.20 | $19.20 | $19.20 | $19.20 | $16.87 | 2,600 |
| 2017-04-21 | $19.20 | $19.20 | $19.20 | $19.20 | $16.87 | 0 |
| 2017-04-20 | $19.20 | $19.20 | $19.20 | $19.20 | $16.87 | 0 |
| 2017-04-19 | $19.20 | $19.20 | $19.20 | $19.20 | $16.77 | 1,000 |
| 2017-04-18 | $19.20 | $19.20 | $19.20 | $19.20 | $16.77 | 200 |
| 2017-04-17 | $19.20 | $19.20 | $19.05 | $19.05 | $16.64 | 400 |
| 2017-04-13 | $19.15 | $19.15 | $19.10 | $19.10 | $16.68 | 2,600 |
| 2017-04-12 | $19.05 | $19.05 | $19.05 | $19.05 | $16.64 | 345 |
| 2017-04-11 | $19.15 | $19.15 | $19.15 | $19.15 | $16.72 | 100 |
| 2017-04-10 | $19.05 | $19.05 | $19.05 | $19.05 | $16.64 | 3,000 |
| 2017-04-07 | $19.10 | $19.10 | $19.10 | $19.10 | $16.68 | 100 |
| 2017-04-06 | $19.00 | $19.00 | $19.00 | $19.00 | $16.59 | 0 |
| 2017-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $16.59 | 10,800 |
| 2017-04-04 | $19.10 | $19.10 | $19.00 | $19.00 | $16.59 | 400 |
| 2017-04-03 | $19.05 | $19.05 | $19.05 | $19.05 | $16.64 | 0 |
| 2017-03-31 | $19.05 | $19.05 | $19.05 | $19.05 | $16.64 | 100 |
| 2017-03-30 | $19.00 | $19.00 | $19.00 | $19.00 | $16.59 | 1,497 |
| 2017-03-29 | $19.00 | $19.01 | $19.00 | $19.01 | $16.60 | 3,500 |
| 2017-03-28 | $19.00 | $19.00 | $19.00 | $19.00 | $16.59 | 200 |
| 2017-03-27 | $19.05 | $19.10 | $19.00 | $19.00 | $16.59 | 3,320 |
| 2017-03-24 | $19.20 | $19.20 | $19.20 | $19.20 | $16.77 | 100 |
| 2017-03-23 | $19.00 | $19.00 | $19.00 | $19.00 | $16.59 | 0 |
| 2017-03-22 | $19.00 | $19.00 | $19.00 | $19.00 | $16.59 | 12,400 |
| 2017-03-21 | $19.25 | $19.25 | $19.00 | $19.00 | $16.59 | 2,000 |
| 2017-03-20 | $19.30 | $19.30 | $19.00 | $19.00 | $16.59 | 2,900 |
| 2017-03-17 | $19.30 | $19.30 | $19.30 | $19.30 | $16.85 | 0 |
| 2017-03-16 | $19.30 | $19.30 | $19.30 | $19.30 | $16.85 | 0 |
| 2017-03-15 | $19.30 | $19.30 | $19.30 | $19.30 | $16.85 | 100 |
| 2017-03-14 | $19.15 | $19.25 | $19.15 | $19.25 | $16.81 | 2,899 |
| 2017-03-13 | $19.05 | $19.05 | $19.05 | $19.05 | $16.64 | 0 |
| 2017-03-10 | $19.10 | $19.10 | $19.05 | $19.05 | $16.64 | 841 |
| 2017-03-09 | $19.10 | $19.10 | $19.10 | $19.10 | $16.68 | 500 |
| 2017-03-08 | $19.18 | $19.18 | $19.18 | $19.18 | $16.75 | 0 |
| 2017-03-07 | $19.20 | $19.20 | $19.10 | $19.18 | $16.75 | 6,030 |
| 2017-03-06 | $19.16 | $19.16 | $19.16 | $19.16 | $16.73 | 200 |
| 2017-03-03 | $19.20 | $19.20 | $19.20 | $19.20 | $16.77 | 0 |
| 2017-03-02 | $19.20 | $19.20 | $19.20 | $19.20 | $16.77 | 200 |
| 2017-03-01 | $19.21 | $19.21 | $19.21 | $19.21 | $16.77 | 900 |
| 2017-02-28 | $19.20 | $19.20 | $19.20 | $19.20 | $16.77 | 0 |
| 2017-02-27 | $19.30 | $19.30 | $19.20 | $19.20 | $16.77 | 1,828 |
| 2017-02-24 | $19.20 | $19.20 | $19.20 | $19.20 | $16.77 | 0 |
| 2017-02-23 | $19.20 | $19.20 | $19.20 | $19.20 | $16.77 | 1,100 |
| 2017-02-22 | $19.20 | $19.20 | $19.20 | $19.20 | $16.77 | 0 |
| 2017-02-21 | $19.20 | $19.20 | $19.20 | $19.20 | $16.77 | 0 |
| 2017-02-17 | $19.20 | $19.20 | $19.20 | $19.20 | $16.77 | 500 |
| 2017-02-16 | $19.20 | $19.45 | $19.20 | $19.20 | $16.77 | 673 |
| 2017-02-15 | $19.20 | $19.20 | $19.20 | $19.20 | $16.77 | 157 |
| 2017-02-14 | $19.20 | $19.30 | $19.20 | $19.30 | $16.85 | 7,500 |
| 2017-02-13 | $19.20 | $19.24 | $19.20 | $19.24 | $16.80 | 400 |
| 2017-02-10 | $19.30 | $19.30 | $19.30 | $19.30 | $16.85 | 37 |
| 2017-02-09 | $19.30 | $19.30 | $19.30 | $19.30 | $16.85 | 20 |
| 2017-02-08 | $19.30 | $19.30 | $19.30 | $19.30 | $16.85 | 0 |
| 2017-02-07 | $19.30 | $19.30 | $19.30 | $19.30 | $16.85 | 0 |
| 2017-02-06 | $19.30 | $19.30 | $19.30 | $19.30 | $16.85 | 100 |
| 2017-02-03 | $19.30 | $19.30 | $19.30 | $19.30 | $16.85 | 1,300 |
| 2017-02-02 | $19.30 | $19.40 | $19.30 | $19.30 | $16.85 | 1,004 |
| 2017-02-01 | $19.44 | $19.44 | $19.30 | $19.30 | $16.85 | 600 |
| 2017-01-31 | $19.41 | $19.41 | $19.41 | $19.41 | $16.95 | 0 |
| 2017-01-30 | $19.41 | $19.41 | $19.41 | $19.41 | $16.95 | 1,000 |
| 2017-01-27 | $19.40 | $19.40 | $19.40 | $19.40 | $16.94 | 525 |
| 2017-01-26 | $19.55 | $19.55 | $19.55 | $19.55 | $17.07 | 0 |
| 2017-01-25 | $19.55 | $19.55 | $19.55 | $19.55 | $16.97 | 0 |
| 2017-01-24 | $19.55 | $19.55 | $19.55 | $19.55 | $16.97 | 0 |
| 2017-01-23 | $19.45 | $19.55 | $19.45 | $19.55 | $16.97 | 300 |
| 2017-01-20 | $19.40 | $19.40 | $19.25 | $19.26 | $16.72 | 1,100 |
| 2017-01-19 | $19.30 | $19.30 | $19.30 | $19.30 | $16.75 | 0 |
| 2017-01-18 | $19.30 | $19.30 | $19.30 | $19.30 | $16.75 | 0 |
| 2017-01-17 | $19.25 | $19.30 | $19.25 | $19.30 | $16.75 | 7,158 |
| 2017-01-13 | $19.40 | $19.40 | $19.40 | $19.40 | $16.84 | 50 |
| 2017-01-12 | $19.40 | $19.40 | $19.40 | $19.40 | $16.84 | 0 |
| 2017-01-11 | $19.30 | $19.40 | $19.20 | $19.40 | $16.84 | 7,398 |
| 2017-01-10 | $19.50 | $19.50 | $19.25 | $19.25 | $16.71 | 300 |
| 2017-01-09 | $19.55 | $19.55 | $19.55 | $19.55 | $16.97 | 0 |
| 2017-01-06 | $19.30 | $19.55 | $19.30 | $19.55 | $16.97 | 4,300 |
| 2017-01-05 | $19.34 | $19.34 | $19.34 | $19.34 | $16.79 | 2,000 |
| 2017-01-04 | $19.20 | $19.45 | $19.20 | $19.35 | $16.79 | 12,161 |
| 2017-01-03 | $19.10 | $19.25 | $19.10 | $19.25 | $16.71 | 4,550 |
| 2016-12-30 | $19.20 | $19.20 | $19.10 | $19.20 | $16.66 | 1,900 |
| 2016-12-29 | $19.01 | $19.20 | $19.01 | $19.20 | $16.66 | 1,831 |
| 2016-12-28 | $18.96 | $18.98 | $18.96 | $18.98 | $16.47 | 2,081 |
| 2016-12-27 | $18.95 | $18.95 | $18.95 | $18.95 | $16.45 | 100 |
| 2016-12-23 | $19.00 | $19.00 | $19.00 | $19.00 | $16.49 | 0 |
| 2016-12-22 | $19.00 | $19.00 | $19.00 | $19.00 | $16.49 | 1,000 |
| 2016-12-21 | $19.00 | $19.20 | $18.95 | $19.00 | $16.49 | 8,598 |
| 2016-12-20 | $18.88 | $18.99 | $18.88 | $18.99 | $16.48 | 2,300 |
| 2016-12-19 | $18.80 | $18.99 | $18.80 | $18.99 | $16.48 | 700 |
| 2016-12-16 | $18.80 | $18.85 | $18.80 | $18.85 | $16.36 | 500 |
| 2016-12-15 | $18.75 | $18.75 | $18.75 | $18.75 | $16.27 | 300 |
| 2016-12-14 | $18.60 | $18.60 | $18.60 | $18.60 | $16.14 | 300 |
| 2016-12-13 | $18.50 | $18.50 | $18.50 | $18.50 | $16.06 | 500 |
| 2016-12-12 | $18.50 | $18.50 | $18.50 | $18.50 | $16.06 | 500 |
| 2016-12-09 | $18.35 | $18.35 | $18.35 | $18.35 | $15.93 | 0 |
| 2016-12-08 | $18.20 | $18.35 | $18.20 | $18.35 | $15.93 | 2,107 |
| 2016-12-07 | $17.95 | $18.24 | $17.95 | $18.24 | $15.83 | 5,652 |
| 2016-12-06 | $17.90 | $17.90 | $17.90 | $17.90 | $15.54 | 0 |
| 2016-12-05 | $17.80 | $17.90 | $17.80 | $17.90 | $15.54 | 1,825 |
| 2016-12-02 | $17.70 | $17.70 | $17.70 | $17.70 | $15.36 | 4,582 |
| 2016-12-01 | $17.58 | $17.80 | $17.58 | $17.80 | $15.45 | 3,200 |
| 2016-11-30 | $17.30 | $17.60 | $17.30 | $17.58 | $15.26 | 5,364 |
| 2016-11-29 | $17.30 | $17.30 | $17.30 | $17.30 | $15.01 | 0 |
| 2016-11-28 | $17.30 | $17.30 | $17.30 | $17.30 | $15.01 | 0 |
| 2016-11-25 | $17.30 | $17.30 | $17.30 | $17.30 | $15.01 | 300 |
| 2016-11-23 | $17.20 | $17.20 | $17.20 | $17.20 | $14.93 | 500 |
| 2016-11-22 | $17.20 | $17.25 | $17.10 | $17.25 | $14.97 | 13,400 |
| 2016-11-21 | $17.10 | $17.20 | $17.00 | $17.20 | $14.93 | 1,449 |
| 2016-11-18 | $17.10 | $17.10 | $17.10 | $17.10 | $14.84 | 4,657 |
| 2016-11-17 | $17.00 | $17.00 | $17.00 | $17.00 | $14.75 | 200 |
| 2016-11-16 | $17.09 | $17.10 | $17.09 | $17.10 | $14.84 | 2,286 |
| 2016-11-15 | $17.10 | $17.10 | $17.10 | $17.10 | $14.84 | 600 |
| 2016-11-14 | $16.95 | $17.00 | $16.95 | $17.00 | $14.75 | 13,040 |
| 2016-11-11 | $16.95 | $16.95 | $16.95 | $16.95 | $14.71 | 21,000 |
| 2016-11-10 | $16.85 | $16.95 | $16.85 | $16.95 | $14.71 | 60,512 |
| 2016-11-09 | $16.81 | $16.85 | $16.81 | $16.85 | $14.62 | 2,800 |
| 2016-11-08 | $16.85 | $16.85 | $16.85 | $16.85 | $14.62 | 0 |
| 2016-11-07 | $16.85 | $16.85 | $16.85 | $16.85 | $14.62 | 1,240 |
| 2016-11-04 | $16.85 | $16.90 | $16.85 | $16.85 | $14.62 | 15,240 |
| 2016-11-03 | $16.81 | $16.81 | $16.81 | $16.81 | $14.59 | 0 |
| 2016-11-02 | $16.81 | $16.81 | $16.81 | $16.81 | $14.59 | 0 |
| 2016-11-01 | $16.81 | $16.81 | $16.81 | $16.81 | $14.59 | 1 |
| 2016-10-31 | $16.85 | $16.85 | $16.81 | $16.81 | $14.59 | 564 |
| 2016-10-28 | $16.85 | $16.85 | $16.85 | $16.85 | $14.62 | 11,900 |
| 2016-10-27 | $16.88 | $16.88 | $16.85 | $16.85 | $14.62 | 20,065 |
| 2016-10-26 | $16.90 | $16.90 | $16.90 | $16.90 | $14.56 | 162 |
| 2016-10-25 | $16.95 | $16.95 | $16.95 | $16.95 | $14.61 | 0 |
| 2016-10-24 | $16.95 | $16.95 | $16.95 | $16.95 | $14.61 | 1,350 |
| 2016-10-21 | $16.90 | $16.95 | $16.90 | $16.95 | $14.61 | 738 |
| 2016-10-20 | $16.90 | $16.95 | $16.90 | $16.95 | $14.61 | 600 |
| 2016-10-19 | $16.87 | $17.00 | $16.87 | $16.92 | $14.58 | 6,855 |
| 2016-10-18 | $16.86 | $16.86 | $16.86 | $16.86 | $14.53 | 0 |
| 2016-10-17 | $16.87 | $16.87 | $16.86 | $16.86 | $14.53 | 2,000 |
| 2016-10-14 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 1 |
| 2016-10-13 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 50 |
| 2016-10-12 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 300 |
| 2016-10-11 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 0 |
| 2016-10-10 | $16.85 | $16.94 | $16.85 | $16.85 | $14.52 | 6,800 |
| 2016-10-07 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 12,655 |
| 2016-10-06 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 700 |
| 2016-10-05 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 700 |
| 2016-10-04 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 700 |
| 2016-10-03 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 0 |
| 2016-09-30 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 400 |
| 2016-09-29 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 9,362 |
| 2016-09-28 | $16.80 | $16.85 | $16.80 | $16.85 | $14.52 | 13,600 |
| 2016-09-27 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 11,000 |
| 2016-09-26 | $16.80 | $16.80 | $16.80 | $16.80 | $14.48 | 0 |
| 2016-09-23 | $16.80 | $16.80 | $16.80 | $16.80 | $14.48 | 385 |
| 2016-09-22 | $16.80 | $16.80 | $16.80 | $16.80 | $14.48 | 765 |
| 2016-09-21 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 8,820 |
| 2016-09-20 | $16.81 | $16.85 | $16.80 | $16.85 | $14.52 | 5,450 |
| 2016-09-19 | $16.85 | $16.85 | $16.81 | $16.81 | $14.49 | 20,850 |
| 2016-09-16 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 0 |
| 2016-09-15 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 100 |
| 2016-09-14 | $16.85 | $16.90 | $16.85 | $16.90 | $14.56 | 25,444 |
| 2016-09-13 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 0 |
| 2016-09-12 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 1,000 |
| 2016-09-09 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 5,677 |
| 2016-09-08 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 1,040 |
| 2016-09-07 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 500 |
| 2016-09-06 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 9,450 |
| 2016-09-02 | $16.90 | $16.90 | $16.85 | $16.85 | $14.52 | 1,552 |
| 2016-09-01 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 5,255 |
| 2016-08-31 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 7,260 |
| 2016-08-30 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 2,551 |
| 2016-08-29 | $16.85 | $16.90 | $16.85 | $16.90 | $14.56 | 15,668 |
| 2016-08-26 | $16.85 | $16.90 | $16.85 | $16.90 | $14.56 | 11,750 |
| 2016-08-25 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 1,679 |
| 2016-08-24 | $16.80 | $16.90 | $16.80 | $16.80 | $14.48 | 2,098 |
| 2016-08-23 | $16.80 | $16.80 | $16.80 | $16.80 | $14.48 | 1,118 |
| 2016-08-22 | $16.80 | $16.80 | $16.80 | $16.80 | $14.48 | 200 |
| 2016-08-19 | $16.83 | $16.83 | $16.83 | $16.83 | $14.50 | 0 |
| 2016-08-18 | $16.80 | $16.83 | $16.80 | $16.83 | $14.50 | 11,926 |
| 2016-08-17 | $16.85 | $16.85 | $16.80 | $16.80 | $14.48 | 7,645 |
| 2016-08-16 | $16.80 | $16.80 | $16.80 | $16.80 | $14.48 | 2,514 |
| 2016-08-15 | $16.80 | $16.85 | $16.80 | $16.85 | $14.52 | 1,645 |
| 2016-08-12 | $16.80 | $16.84 | $16.80 | $16.84 | $14.51 | 6,416 |
| 2016-08-11 | $16.80 | $16.84 | $16.80 | $16.84 | $14.51 | 1,100 |
| 2016-08-10 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 700 |
| 2016-08-09 | $16.80 | $16.80 | $16.80 | $16.80 | $14.48 | 1,728 |
| 2016-08-08 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 96 |
| 2016-08-05 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 1,101 |
| 2016-08-04 | $16.85 | $16.85 | $16.80 | $16.80 | $14.48 | 4,935 |
| 2016-08-03 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 0 |
| 2016-08-02 | $16.82 | $16.85 | $16.82 | $16.85 | $14.52 | 13,390 |
| 2016-08-01 | $16.77 | $16.81 | $16.77 | $16.81 | $14.49 | 5,040 |
| 2016-07-29 | $16.78 | $16.78 | $16.77 | $16.78 | $14.46 | 2,250 |
| 2016-07-28 | $16.78 | $16.78 | $16.78 | $16.78 | $14.46 | 2,000 |
| 2016-07-27 | $16.80 | $16.80 | $16.78 | $16.78 | $14.46 | 2,600 |
| 2016-07-26 | $16.80 | $16.80 | $16.80 | $16.80 | $14.48 | 3,000 |
| 2016-07-25 | $16.83 | $16.83 | $16.80 | $16.80 | $14.48 | 6,164 |
| 2016-07-22 | $16.85 | $16.85 | $16.81 | $16.84 | $14.51 | 3,500 |
| 2016-07-21 | $16.80 | $16.85 | $16.80 | $16.85 | $14.52 | 14,966 |
| 2016-07-20 | $16.84 | $16.84 | $16.84 | $16.84 | $14.41 | 0 |
| 2016-07-19 | $16.84 | $16.84 | $16.84 | $16.84 | $14.41 | 2,537 |
| 2016-07-18 | $16.76 | $16.76 | $16.76 | $16.76 | $14.34 | 0 |
| 2016-07-15 | $16.76 | $16.76 | $16.76 | $16.76 | $14.34 | 0 |
| 2016-07-14 | $16.76 | $16.76 | $16.76 | $16.76 | $14.34 | 0 |
| 2016-07-13 | $16.76 | $16.84 | $16.76 | $16.76 | $14.34 | 2,305 |
| 2016-07-12 | $16.84 | $16.84 | $16.76 | $16.76 | $14.34 | 7,720 |
| 2016-07-11 | $16.75 | $16.75 | $16.75 | $16.75 | $14.33 | 3,500 |
| 2016-07-08 | $16.84 | $16.84 | $16.75 | $16.75 | $14.33 | 3,400 |
| 2016-07-07 | $16.75 | $16.75 | $16.75 | $16.75 | $14.33 | 600 |
| 2016-07-06 | $16.75 | $16.84 | $16.75 | $16.84 | $14.41 | 400 |
| 2016-07-05 | $16.81 | $16.90 | $16.81 | $16.89 | $14.45 | 776 |
| 2016-07-01 | $16.90 | $16.90 | $16.90 | $16.90 | $14.46 | 82 |
| 2016-06-30 | $16.90 | $16.90 | $16.90 | $16.90 | $14.46 | 0 |
| 2016-06-29 | $16.85 | $16.90 | $16.85 | $16.90 | $14.46 | 25,114 |
| 2016-06-28 | $16.90 | $16.90 | $16.90 | $16.90 | $14.46 | 0 |
| 2016-06-27 | $16.81 | $16.90 | $16.81 | $16.90 | $14.46 | 3,895 |
| 2016-06-24 | $16.85 | $16.85 | $16.85 | $16.85 | $14.42 | 70 |
| 2016-06-23 | $16.85 | $16.85 | $16.85 | $16.85 | $14.42 | 0 |
| 2016-06-22 | $16.85 | $16.85 | $16.85 | $16.85 | $14.42 | 0 |
| 2016-06-21 | $16.85 | $16.85 | $16.85 | $16.85 | $14.42 | 3,670 |
| 2016-06-20 | $16.85 | $16.85 | $16.85 | $16.85 | $14.42 | 100 |
| 2016-06-17 | $16.90 | $17.00 | $16.90 | $16.90 | $14.46 | 5,769 |
| 2016-06-16 | $16.90 | $16.90 | $16.90 | $16.90 | $14.46 | 0 |
| 2016-06-15 | $16.82 | $16.90 | $16.81 | $16.90 | $14.46 | 1,101 |
| 2016-06-14 | $16.86 | $16.86 | $16.85 | $16.85 | $14.42 | 5,100 |
| 2016-06-13 | $16.90 | $16.90 | $16.81 | $16.81 | $14.38 | 2,453 |
| 2016-06-10 | $16.90 | $17.00 | $16.90 | $17.00 | $14.55 | 2,870 |
| 2016-06-09 | $16.85 | $16.90 | $16.85 | $16.90 | $14.46 | 584 |
| 2016-06-08 | $16.80 | $16.80 | $16.80 | $16.80 | $14.38 | 0 |
| 2016-06-07 | $16.85 | $16.85 | $16.80 | $16.80 | $14.38 | 1,000 |
| 2016-06-06 | $16.90 | $16.90 | $16.90 | $16.90 | $14.46 | 8,400 |
| 2016-06-03 | $16.92 | $16.95 | $16.85 | $16.85 | $14.42 | 7,421 |
| 2016-06-02 | $16.90 | $16.90 | $16.85 | $16.85 | $14.42 | 3,700 |
| 2016-06-01 | $16.85 | $16.85 | $16.85 | $16.85 | $14.42 | 0 |
| 2016-05-31 | $16.85 | $16.85 | $16.85 | $16.85 | $14.42 | 0 |
| 2016-05-27 | $16.85 | $16.85 | $16.85 | $16.85 | $14.42 | 0 |
| 2016-05-26 | $16.95 | $16.95 | $16.85 | $16.85 | $14.42 | 700 |
| 2016-05-25 | $16.98 | $17.05 | $16.55 | $16.55 | $14.16 | 28,800 |
| 2016-05-24 | $17.00 | $17.00 | $17.00 | $17.00 | $14.55 | 0 |
| 2016-05-23 | $17.00 | $17.00 | $17.00 | $17.00 | $14.55 | 200 |
| 2016-05-20 | $17.09 | $17.09 | $16.96 | $16.96 | $14.51 | 750 |
| 2016-05-19 | $17.09 | $17.09 | $17.09 | $17.09 | $14.62 | 101 |
| 2016-05-18 | $16.97 | $16.97 | $16.97 | $16.97 | $14.52 | 8 |
| 2016-05-17 | $17.09 | $17.09 | $16.97 | $16.97 | $14.52 | 994 |
| 2016-05-16 | $16.98 | $17.09 | $16.98 | $17.09 | $14.62 | 1,100 |
| 2016-05-13 | $17.10 | $17.10 | $17.10 | $17.10 | $14.63 | 0 |
| 2016-05-12 | $17.10 | $17.10 | $17.10 | $17.10 | $14.63 | 0 |
| 2016-05-11 | $17.10 | $17.10 | $17.10 | $17.10 | $14.63 | 0 |
| 2016-05-10 | $17.10 | $17.10 | $17.10 | $17.10 | $14.63 | 0 |
| 2016-05-09 | $17.10 | $17.10 | $17.10 | $17.10 | $14.63 | 0 |
| 2016-05-06 | $17.10 | $17.10 | $17.10 | $17.10 | $14.63 | 100 |
| 2016-05-05 | $17.00 | $17.00 | $17.00 | $17.00 | $14.55 | 1,238 |
| 2016-05-04 | $17.03 | $17.03 | $17.03 | $17.03 | $14.57 | 0 |
| 2016-05-03 | $17.03 | $17.03 | $17.03 | $17.03 | $14.57 | 0 |
| 2016-05-02 | $17.03 | $17.03 | $17.03 | $17.03 | $14.57 | 0 |
| 2016-04-29 | $17.03 | $17.03 | $17.03 | $17.03 | $14.57 | 0 |
| 2016-04-28 | $17.03 | $17.03 | $17.03 | $17.03 | $14.57 | 0 |
| 2016-04-27 | $17.03 | $17.03 | $17.03 | $17.03 | $14.57 | 0 |
| 2016-04-26 | $17.03 | $17.03 | $17.03 | $17.03 | $14.57 | 1,000 |
| 2016-04-25 | $17.00 | $17.00 | $17.00 | $17.00 | $14.55 | 100 |
| 2016-04-22 | $17.00 | $17.00 | $17.00 | $17.00 | $14.55 | 505 |
| 2016-04-21 | $17.03 | $17.03 | $17.03 | $17.03 | $14.57 | 100 |
| 2016-04-20 | $17.15 | $17.15 | $17.15 | $17.15 | $14.57 | 0 |
| 2016-04-19 | $17.15 | $17.15 | $17.15 | $17.15 | $14.57 | 489 |
| 2016-04-18 | $17.06 | $17.10 | $17.00 | $17.10 | $14.53 | 3,318 |
| 2016-04-15 | $17.06 | $17.06 | $17.06 | $17.06 | $14.50 | 3,150 |
| 2016-04-14 | $16.98 | $17.10 | $16.98 | $17.10 | $14.53 | 3,859 |
| 2016-04-13 | $17.05 | $17.05 | $17.05 | $17.05 | $14.49 | 0 |
| 2016-04-12 | $17.05 | $17.05 | $17.05 | $17.05 | $14.49 | 1,000 |
| 2016-04-11 | $17.05 | $17.05 | $17.05 | $17.05 | $14.49 | 0 |
| 2016-04-08 | $17.05 | $17.05 | $17.05 | $17.05 | $14.49 | 2,000 |
| 2016-04-07 | $17.05 | $17.05 | $17.00 | $17.05 | $14.49 | 1,650 |
| 2016-04-06 | $17.05 | $17.05 | $17.05 | $17.05 | $14.49 | 1,296 |
| 2016-04-05 | $17.00 | $17.10 | $17.00 | $17.10 | $14.53 | 2,250 |
| 2016-04-04 | $17.00 | $17.00 | $17.00 | $17.00 | $14.44 | 900 |
| 2016-04-01 | $17.00 | $17.00 | $17.00 | $17.00 | $14.44 | 500 |
| 2016-03-31 | $17.00 | $17.00 | $17.00 | $17.00 | $14.44 | 0 |
| 2016-03-30 | $17.00 | $17.00 | $17.00 | $17.00 | $14.44 | 0 |
| 2016-03-29 | $17.00 | $17.00 | $17.00 | $17.00 | $14.44 | 250 |
| 2016-03-28 | $17.00 | $17.00 | $17.00 | $17.00 | $14.44 | 1,087 |
| 2016-03-24 | $17.00 | $17.00 | $17.00 | $17.00 | $14.44 | 2,578 |
| 2016-03-23 | $17.00 | $17.00 | $17.00 | $17.00 | $14.44 | 2,005 |
| 2016-03-22 | $17.00 | $17.00 | $17.00 | $17.00 | $14.44 | 0 |
| 2016-03-21 | $16.96 | $17.00 | $16.96 | $17.00 | $14.44 | 2,187 |
| 2016-03-18 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 0 |
| 2016-03-17 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 700 |
| 2016-03-16 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 269 |
| 2016-03-15 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 0 |
| 2016-03-14 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 100 |
| 2016-03-11 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 0 |
| 2016-03-10 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 0 |
| 2016-03-09 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 1,000 |
| 2016-03-08 | $17.00 | $17.00 | $16.95 | $16.95 | $14.40 | 2,000 |
| 2016-03-07 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 0 |
| 2016-03-04 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 0 |
| 2016-03-03 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 0 |
| 2016-03-02 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 135 |
| 2016-03-01 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 0 |
| 2016-02-29 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 0 |
| 2016-02-26 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 0 |
| 2016-02-25 | $16.97 | $16.97 | $16.95 | $16.95 | $14.40 | 2,007 |
| 2016-02-24 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 0 |
| 2016-02-23 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 0 |
| 2016-02-22 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 0 |
| 2016-02-19 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 1,093 |
| 2016-02-18 | $16.95 | $16.95 | $16.95 | $16.95 | $14.40 | 1,088 |
| 2016-02-17 | $16.90 | $16.90 | $16.90 | $16.90 | $14.36 | 10 |
| 2016-02-16 | $16.95 | $16.95 | $16.90 | $16.90 | $14.36 | 6,951 |
| 2016-02-12 | $17.00 | $17.00 | $16.95 | $16.95 | $14.40 | 615 |
| 2016-02-11 | $17.00 | $17.00 | $17.00 | $17.00 | $14.44 | 3,035 |
| 2016-02-10 | $17.02 | $17.02 | $17.02 | $17.02 | $14.46 | 0 |
| 2016-02-09 | $17.02 | $17.02 | $17.02 | $17.02 | $14.46 | 0 |
| 2016-02-08 | $17.02 | $17.02 | $17.02 | $17.02 | $14.46 | 0 |
| 2016-02-05 | $17.02 | $17.02 | $17.02 | $17.02 | $14.46 | 0 |
| 2016-02-04 | $17.02 | $17.02 | $17.02 | $17.02 | $14.46 | 942 |
| 2016-02-03 | $17.02 | $17.02 | $17.02 | $17.02 | $14.46 | 1,880 |
| 2016-02-02 | $17.02 | $17.02 | $17.02 | $17.02 | $14.46 | 1,000 |
| 2016-02-01 | $17.00 | $17.15 | $17.00 | $17.15 | $14.57 | 800 |
| 2016-01-29 | $16.98 | $16.98 | $16.96 | $16.96 | $14.41 | 1,950 |
| 2016-01-28 | $17.20 | $17.20 | $17.20 | $17.20 | $14.61 | 0 |
| 2016-01-27 | $17.20 | $17.20 | $17.20 | $17.20 | $14.51 | 651 |
| 2016-01-26 | $17.15 | $17.15 | $17.15 | $17.15 | $14.47 | 600 |
| 2016-01-25 | $16.99 | $16.99 | $16.99 | $16.99 | $14.34 | 0 |
| 2016-01-22 | $17.10 | $17.10 | $16.99 | $16.99 | $14.34 | 6,000 |
| 2016-01-21 | $17.00 | $17.00 | $17.00 | $17.00 | $14.34 | 0 |
| 2016-01-20 | $17.00 | $17.00 | $17.00 | $17.00 | $14.34 | 0 |
| 2016-01-19 | $17.05 | $17.05 | $17.00 | $17.00 | $14.34 | 4,510 |
| 2016-01-15 | $17.15 | $17.15 | $17.00 | $17.00 | $14.34 | 3,545 |
| 2016-01-14 | $17.00 | $17.00 | $17.00 | $17.00 | $14.34 | 0 |
| 2016-01-13 | $17.00 | $17.00 | $17.00 | $17.00 | $14.34 | 40 |
| 2016-01-12 | $17.00 | $17.00 | $17.00 | $17.00 | $14.34 | 0 |
| 2016-01-11 | $17.00 | $17.00 | $17.00 | $17.00 | $14.34 | 1,200 |
| 2016-01-08 | $17.06 | $17.06 | $17.00 | $17.00 | $14.34 | 3,709 |
| 2016-01-07 | $17.06 | $17.06 | $17.06 | $17.06 | $14.40 | 200 |
| 2016-01-06 | $17.10 | $17.10 | $17.05 | $17.05 | $14.39 | 1,000 |
| 2016-01-05 | $17.75 | $17.75 | $17.75 | $17.75 | $14.98 | 1,261 |
| 2016-01-04 | $17.30 | $17.75 | $17.30 | $17.75 | $14.98 | 1,261 |
| 2015-12-31 | $17.15 | $17.20 | $17.15 | $17.19 | $14.51 | 4,300 |
| 2015-12-30 | $17.15 | $17.15 | $17.15 | $17.15 | $14.47 | 0 |
| 2015-12-29 | $17.15 | $17.15 | $17.15 | $17.15 | $14.47 | 4,014 |
| 2015-12-28 | $17.25 | $17.25 | $17.25 | $17.25 | $14.56 | 0 |
| 2015-12-24 | $17.25 | $17.25 | $17.25 | $17.25 | $14.56 | 144 |
| 2015-12-23 | $17.10 | $17.10 | $17.10 | $17.10 | $14.43 | 130 |
| 2015-12-22 | $16.90 | $16.90 | $16.90 | $16.90 | $14.26 | 1,708 |
| 2015-12-21 | $16.95 | $16.95 | $16.90 | $16.90 | $14.26 | 1,708 |
| 2015-12-18 | $16.95 | $16.95 | $16.95 | $16.95 | $14.30 | 0 |
| 2015-12-17 | $16.95 | $16.95 | $16.95 | $16.95 | $14.30 | 962 |
| 2015-12-16 | $17.10 | $17.10 | $16.88 | $16.95 | $14.30 | 4,337 |
| 2015-12-15 | $16.95 | $16.95 | $16.95 | $16.95 | $14.30 | 386 |
| 2015-12-14 | $17.25 | $17.25 | $16.90 | $16.90 | $14.26 | 4,100 |
| 2015-12-11 | $16.95 | $16.95 | $16.95 | $16.95 | $14.30 | 500 |
| 2015-12-10 | $17.00 | $17.00 | $17.00 | $17.00 | $14.34 | 0 |
| 2015-12-09 | $17.00 | $17.00 | $17.00 | $17.00 | $14.34 | 275 |
| 2015-12-08 | $17.00 | $17.00 | $17.00 | $17.00 | $14.34 | 464 |
| 2015-12-07 | $16.95 | $17.00 | $16.89 | $17.00 | $14.34 | 3,500 |
| 2015-12-04 | $16.95 | $16.95 | $16.95 | $16.95 | $14.30 | 0 |
| 2015-12-03 | $16.95 | $16.95 | $16.95 | $16.95 | $14.30 | 200 |
| 2015-12-02 | $17.19 | $17.19 | $17.19 | $17.19 | $14.51 | 500 |
| 2015-12-01 | $17.18 | $17.19 | $17.18 | $17.19 | $14.51 | 500 |
| 2015-11-30 | $16.95 | $16.95 | $16.95 | $16.95 | $14.30 | 2,310 |
| 2015-11-27 | $16.95 | $16.95 | $16.95 | $16.95 | $14.30 | 250 |
| 2015-11-25 | $16.97 | $16.97 | $16.95 | $16.95 | $14.30 | 2,425 |
| 2015-11-24 | $16.96 | $16.96 | $16.96 | $16.96 | $14.31 | 250 |
| 2015-11-23 | $17.06 | $17.06 | $17.00 | $17.00 | $14.34 | 4,284 |
| 2015-11-20 | $17.10 | $17.10 | $17.06 | $17.06 | $14.40 | 1,840 |
| 2015-11-19 | $17.00 | $17.15 | $17.00 | $17.15 | $14.47 | 2,420 |
| 2015-11-18 | $17.00 | $17.00 | $16.90 | $17.00 | $14.34 | 4,200 |
| 2015-11-17 | $17.00 | $17.00 | $17.00 | $17.00 | $14.34 | 0 |
| 2015-11-16 | $17.05 | $17.05 | $16.88 | $17.00 | $14.34 | 3,378 |
| 2015-11-13 | $17.05 | $17.05 | $17.05 | $17.05 | $14.39 | 910 |
| 2015-11-12 | $17.10 | $17.10 | $17.10 | $17.10 | $14.43 | 200 |
| 2015-11-11 | $17.10 | $17.10 | $17.10 | $17.10 | $14.43 | 221 |
| 2015-11-10 | $17.22 | $17.22 | $16.95 | $17.10 | $14.43 | 3,200 |
| 2015-11-09 | $17.10 | $17.10 | $17.10 | $17.10 | $14.43 | 0 |
| 2015-11-06 | $17.24 | $17.24 | $17.10 | $17.10 | $14.43 | 1,257 |
| 2015-11-05 | $17.10 | $17.10 | $17.10 | $17.10 | $14.43 | 66 |
| 2015-11-04 | $17.10 | $17.10 | $17.10 | $17.10 | $14.43 | 0 |
| 2015-11-03 | $17.10 | $17.10 | $17.10 | $17.10 | $14.43 | 300 |
| 2015-11-02 | $17.10 | $17.10 | $17.05 | $17.10 | $14.43 | 3,920 |
| 2015-10-30 | $17.15 | $17.15 | $17.15 | $17.15 | $14.47 | 607 |
| 2015-10-29 | $17.20 | $17.20 | $17.20 | $17.20 | $14.51 | 400 |
| 2015-10-28 | $17.15 | $17.15 | $17.05 | $17.15 | $14.47 | 7,896 |
| 2015-10-27 | $17.20 | $17.20 | $17.20 | $17.20 | $14.51 | 129 |
| 2015-10-26 | $17.25 | $17.25 | $17.25 | $17.25 | $14.56 | 0 |
| 2015-10-23 | $17.25 | $17.25 | $17.25 | $17.25 | $14.56 | 30 |
| 2015-10-22 | $17.25 | $17.25 | $17.25 | $17.25 | $14.56 | 0 |
| 2015-10-21 | $17.25 | $17.25 | $17.25 | $17.25 | $14.46 | 0 |
| 2015-10-20 | $17.25 | $17.25 | $17.25 | $17.25 | $14.46 | 0 |
| 2015-10-19 | $17.25 | $17.25 | $17.25 | $17.25 | $14.46 | 300 |
| 2015-10-16 | $17.20 | $17.20 | $17.20 | $17.20 | $14.41 | 0 |
| 2015-10-15 | $17.20 | $17.20 | $17.20 | $17.20 | $14.41 | 250 |
| 2015-10-14 | $17.25 | $17.25 | $17.20 | $17.20 | $14.41 | 500 |
| 2015-10-13 | $17.25 | $17.25 | $17.25 | $17.25 | $14.46 | 500 |
| 2015-10-12 | $17.30 | $17.30 | $17.20 | $17.25 | $14.46 | 650 |
| 2015-10-09 | $17.15 | $17.20 | $17.15 | $17.15 | $14.37 | 2,557 |
| 2015-10-08 | $17.20 | $17.20 | $17.20 | $17.20 | $14.41 | 807 |
| 2015-10-07 | $17.20 | $17.20 | $17.20 | $17.20 | $14.41 | 750 |
| 2015-10-06 | $17.20 | $17.20 | $17.15 | $17.15 | $14.37 | 1,250 |
| 2015-10-05 | $17.20 | $17.20 | $17.15 | $17.15 | $14.37 | 907 |
| 2015-10-02 | $17.15 | $17.20 | $17.15 | $17.20 | $14.41 | 0 |
| 2015-10-01 | $17.15 | $17.20 | $17.15 | $17.20 | $14.41 | 0 |
| 2015-09-30 | $17.15 | $17.20 | $17.15 | $17.20 | $14.41 | 742 |
| 2015-09-29 | $17.00 | $17.15 | $17.00 | $17.15 | $14.37 | 1,000 |
| 2015-09-28 | $17.15 | $17.15 | $17.00 | $17.00 | $14.25 | 0 |
| 2015-09-25 | $17.15 | $17.15 | $17.00 | $17.00 | $14.25 | 20 |
| 2015-09-24 | $17.15 | $17.15 | $17.00 | $17.00 | $14.25 | 4,507 |
| 2015-09-23 | $17.00 | $17.05 | $17.00 | $17.00 | $14.25 | 3,100 |
| 2015-09-22 | $17.00 | $17.25 | $17.00 | $17.20 | $14.41 | 2,434 |
| 2015-09-21 | $17.00 | $17.20 | $17.00 | $17.20 | $14.41 | 2,100 |
| 2015-09-18 | $17.00 | $17.00 | $17.00 | $17.00 | $14.25 | 1,000 |
| 2015-09-17 | $16.95 | $17.00 | $16.95 | $17.00 | $14.25 | 2,000 |
| 2015-09-16 | $17.05 | $17.05 | $17.00 | $17.00 | $14.25 | 1,100 |
| 2015-09-15 | $17.00 | $17.00 | $17.00 | $17.00 | $14.25 | 0 |
| 2015-09-14 | $17.00 | $17.00 | $17.00 | $17.00 | $14.25 | 2,468 |
| 2015-09-11 | $16.92 | $16.92 | $16.80 | $16.85 | $14.12 | 0 |
| 2015-09-10 | $16.92 | $16.92 | $16.80 | $16.85 | $14.12 | 0 |
| 2015-09-09 | $16.92 | $16.92 | $16.80 | $16.85 | $14.12 | 0 |
| 2015-09-08 | $16.92 | $16.92 | $16.80 | $16.85 | $14.12 | 1,405 |
| 2015-09-04 | $16.91 | $16.92 | $16.91 | $16.92 | $14.18 | 0 |
| 2015-09-03 | $16.91 | $16.92 | $16.91 | $16.92 | $14.18 | 0 |
| 2015-09-02 | $16.91 | $16.92 | $16.91 | $16.92 | $14.18 | 1,868 |
| 2015-09-01 | $17.00 | $17.00 | $17.00 | $17.00 | $14.25 | 100 |
| 2015-08-31 | $16.85 | $16.85 | $16.85 | $16.85 | $14.12 | 0 |
| 2015-08-28 | $16.92 | $16.92 | $16.85 | $16.85 | $14.12 | 1,606 |
| 2015-08-27 | $16.92 | $17.00 | $16.92 | $17.00 | $14.25 | 4,216 |
| 2015-08-26 | $16.91 | $16.91 | $16.91 | $16.91 | $14.17 | 300 |
| 2015-08-25 | $17.00 | $17.00 | $17.00 | $17.00 | $14.25 | 16 |
| 2015-08-24 | $17.15 | $17.15 | $17.00 | $17.00 | $14.25 | 715 |
| 2015-08-21 | $17.20 | $17.20 | $17.15 | $17.15 | $14.37 | 3,000 |
| 2015-08-20 | $17.24 | $17.24 | $17.24 | $17.24 | $14.45 | 100 |
| 2015-08-19 | $17.20 | $17.20 | $17.20 | $17.20 | $14.41 | 0 |
| 2015-08-18 | $17.15 | $17.20 | $17.15 | $17.20 | $14.41 | 650 |
| 2015-08-17 | $17.15 | $17.15 | $16.86 | $17.15 | $14.37 | 3,319 |
| 2015-08-14 | $17.15 | $17.15 | $17.15 | $17.15 | $14.37 | 100 |
| 2015-08-13 | $17.00 | $17.00 | $16.81 | $16.81 | $14.09 | 5,295 |
| 2015-08-12 | $17.10 | $17.10 | $16.85 | $16.85 | $14.12 | 2,124 |
| 2015-08-11 | $17.10 | $17.10 | $17.10 | $17.10 | $14.33 | 150 |
| 2015-08-10 | $17.15 | $17.15 | $17.15 | $17.15 | $14.37 | 0 |
| 2015-08-07 | $17.25 | $17.25 | $16.85 | $17.15 | $14.37 | 6,291 |
| 2015-08-06 | $17.15 | $17.15 | $17.15 | $17.15 | $14.37 | 3,066 |
| 2015-08-05 | $17.20 | $17.25 | $17.20 | $17.25 | $14.46 | 500 |
| 2015-08-04 | $17.24 | $17.24 | $17.24 | $17.24 | $14.45 | 200 |
| 2015-08-03 | $17.29 | $17.29 | $16.85 | $17.15 | $14.37 | 3,050 |
| 2015-07-31 | $17.00 | $17.29 | $17.00 | $17.00 | $14.25 | 7,656 |
| 2015-07-30 | $17.00 | $17.00 | $17.00 | $17.00 | $14.25 | 186 |
| 2015-07-29 | $17.01 | $17.01 | $17.00 | $17.00 | $14.25 | 1,000 |
| 2015-07-28 | $17.01 | $17.01 | $17.01 | $17.01 | $14.25 | 550 |
| 2015-07-27 | $17.00 | $17.45 | $17.00 | $17.00 | $14.25 | 1,400 |
| 2015-07-24 | $17.45 | $17.45 | $17.05 | $17.05 | $14.29 | 2,453 |
| 2015-07-23 | $17.15 | $17.15 | $17.00 | $17.00 | $14.25 | 5,216 |
| 2015-07-22 | $17.25 | $17.25 | $17.25 | $17.25 | $14.35 | 1,653 |
| 2015-07-21 | $17.50 | $17.50 | $17.50 | $17.50 | $14.56 | 0 |
| 2015-07-20 | $17.50 | $17.50 | $17.50 | $17.50 | $14.56 | 100 |
| 2015-07-17 | $17.25 | $17.25 | $17.25 | $17.25 | $14.35 | 33 |
| 2015-07-16 | $17.60 | $17.60 | $17.25 | $17.25 | $14.35 | 1,375 |