United Tennessee Bankshares Inc (UNTN) Exchange: OTCQB
Data as of April 19, 2024
$17.05 ($0.00) 0.00%
United Tennessee Bankshares Inc - Daily Information
Click for more stock information on United Tennessee Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $17.05 |
| Previous Close | $17.05 |
| High | $17.05 |
| Low | $17.05 |
| Adjusted Open | $17.05 |
| Previous Adjusted Close | $17.05 |
| Adjusted High | $17.05 |
| Adjusted Low | $17.05 |
About United Tennessee Bankshares Inc (UNTN)
United Tennessee Bankshares, Inc. was established for the purpose of becoming the holding company of Newport Federal Savings and Loan Association (Association), in connection with the Association's conversion from a federally chartered mutual savings and loan association to a federally chartered capital stock savings bank. The Company had no assets or operations prior to the conversion. On January 1, 1998, the Association converted from a mutual savings association to a capital stock savings bank, changed its name to Newport Federal Bank (Bank), and was simultaneously acquired by its holding company, United Tennessee Bankshares, Inc. The principal business of the Company consists of accepting deposits from the general public through its main office and two branch offices and investing those funds in loans secured by one- to four-family residential properties located in its primary market area, Newport, Tennessee.
Invest in United Tennessee Bankshares Inc (UNTN)
Historical Stock Data for United Tennessee Bankshares Inc (UNTN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-04-18 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-04-17 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-04-16 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-04-15 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-04-12 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-04-11 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-04-10 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-04-09 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-04-08 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 200 |
| 2024-04-05 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 180 |
| 2024-04-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 378 |
| 2024-04-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-04-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-04-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-03-28 | $18.00 | $18.01 | $16.50 | $16.50 | $16.50 | 378 |
| 2024-03-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.08 | 200 |
| 2024-03-26 | $18.35 | $18.40 | $18.35 | $18.40 | $17.74 | 300 |
| 2024-03-25 | $18.40 | $18.40 | $18.40 | $18.40 | $17.74 | 0 |
| 2024-03-22 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-03-21 | $18.35 | $18.40 | $18.35 | $18.40 | $18.40 | 300 |
| 2024-03-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-03-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-03-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2024-03-15 | $18.39 | $18.40 | $18.39 | $18.39 | $18.39 | 350 |
| 2024-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-03-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-03-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-03-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-03-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-03-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-03-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-03-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-03-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-03-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-02-29 | $18.30 | $18.30 | $16.50 | $18.00 | $18.00 | 2,700 |
| 2024-02-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 214 |
| 2024-02-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 830 |
| 2024-02-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 270 |
| 2024-02-06 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2024-02-05 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2024-02-02 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 250 |
| 2024-02-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,000 |
| 2024-01-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 250 |
| 2024-01-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 360 |
| 2023-12-12 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-12-11 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-12-08 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-12-07 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-12-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-12-05 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 126 |
| 2023-12-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 200 |
| 2023-11-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 5 |
| 2023-11-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 900 |
| 2023-11-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2023-11-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 50 |
| 2023-11-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-11-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 200 |
| 2023-10-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 20 |
| 2023-10-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2023-10-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 300 |
| 2023-10-13 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 100 |
| 2023-10-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-10-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 900 |
| 2023-09-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2023-09-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 200 |
| 2023-09-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-09-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 10 |
| 2023-08-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1 |
| 2023-08-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1 |
| 2023-08-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-08-15 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 1,400 |
| 2023-08-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-08-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-08-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-08-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-08-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-08-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-08-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-08-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 30 |
| 2023-08-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-08-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-07-31 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-07-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-07-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-07-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-07-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-07-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-07-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-07-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-07-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,100 |
| 2023-07-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-07-17 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 100 |
| 2023-07-14 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-07-13 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-07-12 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-07-11 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-07-10 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-07-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 100 |
| 2023-07-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-07-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-07-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-06-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-06-29 | $17.50 | $17.50 | $17.00 | $17.00 | $17.00 | 410 |
| 2023-06-28 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2023-06-27 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 13 |
| 2023-06-26 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2023-06-23 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 13 |
| 2023-06-22 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2023-06-21 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2023-06-20 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2023-06-16 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2023-06-15 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 130 |
| 2023-06-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-06-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-06-12 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-06-09 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1,085 |
| 2023-06-08 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2023-06-07 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2023-06-06 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2023-06-05 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2023-06-02 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2023-06-01 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2023-05-31 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2023-05-30 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2023-05-26 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 100 |
| 2023-05-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2023-05-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2023-05-22 | $17.79 | $18.00 | $17.79 | $18.00 | $18.00 | 861 |
| 2023-05-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-05-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-05-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-05-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 761 |
| 2023-05-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 200 |
| 2023-05-12 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 200 |
| 2023-05-11 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 25 |
| 2023-05-10 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 300 |
| 2023-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 40 |
| 2023-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 479 |
| 2023-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-26 | $16.55 | $16.55 | $16.50 | $16.50 | $16.50 | 1,371 |
| 2023-04-25 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 200 |
| 2023-04-24 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-04-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-04-20 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-04-19 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 15 |
| 2023-04-18 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-04-17 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-04-14 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-04-13 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-04-12 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 2,660 |
| 2023-04-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 100 |
| 2023-04-10 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-04-06 | $16.50 | $16.50 | $16.15 | $16.15 | $16.15 | 13,600 |
| 2023-04-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 200 |
| 2023-03-31 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-03-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-03-29 | $16.25 | $16.25 | $16.25 | $16.25 | $15.67 | 200 |
| 2023-03-28 | $16.25 | $16.25 | $16.25 | $16.25 | $15.67 | 550 |
| 2023-03-27 | $16.00 | $16.00 | $16.00 | $16.00 | $15.43 | 0 |
| 2023-03-24 | $16.25 | $16.25 | $16.00 | $16.00 | $15.43 | 7,000 |
| 2023-03-23 | $17.00 | $17.00 | $16.50 | $16.50 | $15.91 | 2,400 |
| 2023-03-22 | $17.49 | $17.49 | $17.49 | $17.49 | $16.87 | 215 |
| 2023-03-21 | $16.50 | $16.50 | $15.40 | $15.75 | $15.19 | 3,855 |
| 2023-03-20 | $18.00 | $18.00 | $15.41 | $16.00 | $15.43 | 3,300 |
| 2023-03-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2023-03-13 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 108 |
| 2023-03-10 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2023-03-09 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2023-03-08 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2023-03-07 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2023-03-06 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 100 |
| 2023-03-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 57 |
| 2023-03-01 | $18.76 | $18.76 | $18.75 | $18.75 | $18.75 | 200 |
| 2023-02-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-02-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2023-02-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-03 | $18.82 | $18.82 | $18.75 | $18.75 | $18.75 | 1,700 |
| 2023-02-02 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 2,600 |
| 2023-02-01 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2023-01-31 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2023-01-30 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2023-01-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 2,600 |
| 2023-01-26 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,000 |
| 2023-01-25 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 186 |
| 2023-01-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5 |
| 2023-01-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 3 |
| 2023-01-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-12-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-12-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-12-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2022-12-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-12-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 50 |
| 2022-12-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-12-21 | $18.73 | $18.75 | $18.73 | $18.75 | $18.75 | 300 |
| 2022-12-20 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 700 |
| 2022-12-19 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-12-16 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 700 |
| 2022-12-15 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2022-12-14 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2022-12-13 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2022-12-12 | $18.50 | $18.50 | $18.30 | $18.43 | $18.43 | 600 |
| 2022-12-09 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-12-08 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-12-07 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-12-06 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-12-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-12-02 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-12-01 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-11-30 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-11-29 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 2,000 |
| 2022-11-28 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 6,081 |
| 2022-11-25 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2022-11-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2022-11-22 | $18.45 | $18.45 | $18.30 | $18.30 | $18.30 | 1,350 |
| 2022-11-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-11-18 | $18.30 | $18.75 | $18.30 | $18.75 | $18.75 | 3,000 |
| 2022-11-17 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 500 |
| 2022-11-16 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2022-11-15 | $19.35 | $19.35 | $19.15 | $19.15 | $19.15 | 512 |
| 2022-11-14 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2022-11-11 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1 |
| 2022-11-10 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2022-11-09 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2022-11-08 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 12 |
| 2022-11-07 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2022-11-04 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 150 |
| 2022-11-03 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 100 |
| 2022-11-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2022-11-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 300 |
| 2022-10-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 150 |
| 2022-10-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-10-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-10-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-10-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 100 |
| 2022-10-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 2,005 |
| 2022-10-21 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 615 |
| 2022-10-20 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 2,385 |
| 2022-10-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 5 |
| 2022-09-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 50 |
| 2022-09-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-08-31 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-08-30 | $20.49 | $20.66 | $20.49 | $20.50 | $20.50 | 350 |
| 2022-08-29 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 369 |
| 2022-08-26 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2022-08-25 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 369 |
| 2022-08-24 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2022-08-23 | $19.55 | $19.71 | $19.26 | $19.26 | $19.26 | 2,100 |
| 2022-08-22 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 18 |
| 2022-08-19 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-15 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 90 |
| 2022-08-12 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-11 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 50 |
| 2022-08-10 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-09 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-08 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-04 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-03 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-02 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-01 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-29 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-28 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-22 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-21 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-20 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-19 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-15 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-13 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-12 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-11 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-08 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-07 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-06 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-07-01 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-06-30 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-06-29 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-06-28 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-06-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-06-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-06-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-06-22 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 265 |
| 2022-06-21 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 30 |
| 2022-06-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-06-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 600 |
| 2022-06-15 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 25 |
| 2022-06-14 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-06-13 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-06-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-06-09 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-06-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 400 |
| 2022-06-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-06-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-06-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-06-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-06-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 250 |
| 2022-05-31 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 200 |
| 2022-05-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-05-26 | $19.50 | $19.99 | $19.50 | $19.99 | $19.99 | 13,500 |
| 2022-05-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-05-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-05-23 | $20.00 | $20.00 | $19.99 | $19.99 | $19.99 | 415 |
| 2022-05-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-05-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 4,950 |
| 2022-05-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2022-05-17 | $20.40 | $20.40 | $19.25 | $19.66 | $19.66 | 11,259 |
| 2022-05-16 | $21.55 | $21.55 | $21.00 | $21.00 | $21.00 | 750 |
| 2022-05-13 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-05-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 700 |
| 2022-05-11 | $24.00 | $24.00 | $23.00 | $23.00 | $23.00 | 715 |
| 2022-05-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 200 |
| 2022-05-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-05-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 225 |
| 2022-05-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-05-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-05-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-05-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 45 |
| 2022-04-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 40 |
| 2022-04-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-04-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-03-31 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,621 |
| 2022-03-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-03-29 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-03-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-02-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-02-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-02-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 2 |
| 2022-02-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 23 |
| 2022-02-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-02-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-02-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 0 |
| 2022-02-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 10 |
| 2022-02-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.43 | 120 |
| 2022-02-14 | $23.86 | $23.86 | $23.86 | $23.86 | $23.36 | 0 |
| 2022-02-11 | $23.86 | $23.86 | $23.86 | $23.86 | $23.36 | 0 |
| 2022-02-10 | $23.86 | $23.86 | $23.86 | $23.86 | $23.36 | 0 |
| 2022-02-09 | $23.86 | $23.86 | $23.86 | $23.86 | $23.36 | 0 |
| 2022-02-08 | $23.86 | $23.86 | $23.86 | $23.86 | $23.36 | 0 |
| 2022-02-07 | $23.86 | $23.86 | $23.86 | $23.86 | $23.36 | 0 |
| 2022-02-04 | $23.86 | $23.86 | $23.86 | $23.86 | $23.36 | 0 |
| 2022-02-03 | $23.86 | $23.86 | $23.86 | $23.86 | $23.36 | 0 |
| 2022-02-02 | $23.86 | $23.86 | $23.86 | $23.86 | $23.36 | 1,615 |
| 2022-02-01 | $27.95 | $27.95 | $27.95 | $27.95 | $27.36 | 0 |
| 2022-01-31 | $27.95 | $27.95 | $27.95 | $27.95 | $27.36 | 100 |
| 2022-01-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 98 |
| 2022-01-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 105 |
| 2022-01-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2022-01-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-12-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-12-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-12-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-12-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-12-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 100 |
| 2021-12-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-12-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-12-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-12-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-12-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-12-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 137 |
| 2021-12-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-12-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-12-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 100 |
| 2021-12-09 | $23.60 | $23.60 | $23.60 | $23.60 | $23.10 | 0 |
| 2021-12-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.10 | 0 |
| 2021-12-07 | $23.60 | $23.60 | $23.60 | $23.60 | $23.10 | 0 |
| 2021-12-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.10 | 60 |
| 2021-12-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.10 | 0 |
| 2021-12-02 | $23.60 | $23.60 | $23.60 | $23.60 | $23.10 | 121 |
| 2021-12-01 | $23.31 | $23.31 | $23.31 | $23.31 | $22.82 | 1 |
| 2021-11-30 | $23.31 | $23.31 | $23.31 | $23.31 | $22.82 | 0 |
| 2021-11-29 | $23.31 | $23.31 | $23.31 | $23.31 | $22.82 | 500 |
| 2021-11-26 | $23.40 | $23.40 | $23.40 | $23.40 | $22.91 | 100 |
| 2021-11-24 | $23.40 | $23.40 | $23.40 | $23.40 | $22.91 | 750 |
| 2021-11-23 | $23.74 | $23.74 | $23.40 | $23.40 | $22.91 | 506 |
| 2021-11-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-17 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-16 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-04 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-02 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-11-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-06 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-10-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 85 |
| 2021-10-04 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 3,175 |
| 2021-10-01 | $24.50 | $24.50 | $24.50 | $24.50 | $23.98 | 0 |
| 2021-09-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.98 | 0 |
| 2021-09-29 | $24.50 | $24.50 | $24.50 | $24.50 | $23.98 | 0 |
| 2021-09-28 | $24.50 | $24.50 | $24.50 | $24.50 | $23.98 | 0 |
| 2021-09-27 | $24.50 | $24.50 | $24.50 | $24.50 | $23.98 | 100 |
| 2021-09-24 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-09-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-09-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
| 2021-09-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 200 |
| 2021-09-20 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-09-17 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-09-16 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-09-15 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-09-14 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-09-13 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-09-10 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 1 |
| 2021-09-09 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 38 |
| 2021-09-08 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-09-07 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-09-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-09-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-09-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-31 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-30 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-27 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-26 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-24 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-23 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-20 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 1 |
| 2021-08-19 | $25.00 | $25.00 | $24.25 | $24.25 | $23.74 | 203 |
| 2021-08-18 | $24.24 | $24.24 | $24.24 | $24.24 | $23.73 | 200 |
| 2021-08-17 | $24.24 | $24.24 | $24.24 | $24.24 | $23.73 | 400 |
| 2021-08-16 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-13 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-12 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-11 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-10 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-09 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-06 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-08-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-30 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-29 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-28 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-27 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-26 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-23 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-22 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-21 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-20 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-19 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-16 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-15 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-14 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-13 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-12 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-09 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-08 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-07 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-06 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-07-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 40 |
| 2021-06-30 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-06-29 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-06-28 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 100 |
| 2021-06-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-06-24 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 0 |
| 2021-06-23 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 100 |
| 2021-06-22 | $24.25 | $24.25 | $24.25 | $24.25 | $23.74 | 296 |
| 2021-06-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-06-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 112 |
| 2021-06-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-06-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-06-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-06-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-06-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-06-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-06-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-06-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-06-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-06-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-06-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-06-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2021-06-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 1,000 |
| 2021-05-28 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 10 |
| 2021-05-27 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-26 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-25 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-24 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-21 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-20 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-19 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-18 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-17 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-14 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-13 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-12 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-11 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 4 |
| 2021-05-10 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-07 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-06 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-05 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2021-05-04 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 100 |
| 2021-05-03 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 100 |
| 2021-04-30 | $24.21 | $24.21 | $24.21 | $24.21 | $23.70 | 0 |
| 2021-04-29 | $24.21 | $24.21 | $24.21 | $24.21 | $23.70 | 0 |
| 2021-04-28 | $24.21 | $24.21 | $24.21 | $24.21 | $23.70 | 14 |
| 2021-04-27 | $23.98 | $24.21 | $23.98 | $24.21 | $23.70 | 500 |
| 2021-04-26 | $22.60 | $22.60 | $22.60 | $22.60 | $22.12 | 10 |
| 2021-04-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.12 | 0 |
| 2021-04-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.12 | 0 |
| 2021-04-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.12 | 625 |
| 2021-04-20 | $22.56 | $22.56 | $22.56 | $22.56 | $22.09 | 0 |
| 2021-04-19 | $22.56 | $22.56 | $22.56 | $22.56 | $22.09 | 1,118 |
| 2021-04-16 | $23.01 | $23.01 | $23.01 | $23.01 | $22.53 | 0 |
| 2021-04-15 | $23.01 | $23.01 | $23.01 | $23.01 | $22.53 | 0 |
| 2021-04-14 | $23.01 | $23.01 | $23.01 | $23.01 | $22.53 | 100 |
| 2021-04-13 | $23.01 | $23.01 | $22.80 | $22.80 | $22.32 | 4,136 |
| 2021-04-12 | $23.01 | $23.01 | $23.01 | $23.01 | $22.53 | 1,100 |
| 2021-04-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 0 |
| 2021-04-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.52 | 300 |
| 2021-04-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.25 | 0 |
| 2021-04-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.25 | 0 |
| 2021-04-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.25 | 0 |
| 2021-04-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.25 | 0 |
| 2021-03-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.25 | 0 |
| 2021-03-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.25 | 0 |
| 2021-03-29 | $23.75 | $23.75 | $23.75 | $23.75 | $22.71 | 100 |
| 2021-03-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.99 | 15 |
| 2021-03-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.99 | 0 |
| 2021-03-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.99 | 100 |
| 2021-03-23 | $23.75 | $23.75 | $23.75 | $23.75 | $22.71 | 215 |
| 2021-03-22 | $23.01 | $23.01 | $22.45 | $22.45 | $21.46 | 1,270 |
| 2021-03-19 | $24.25 | $24.25 | $24.25 | $24.25 | $23.18 | 0 |
| 2021-03-18 | $24.25 | $24.25 | $24.25 | $24.25 | $23.18 | 100 |
| 2021-03-17 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 0 |
| 2021-03-16 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 0 |
| 2021-03-15 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 0 |
| 2021-03-12 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 0 |
| 2021-03-11 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 0 |
| 2021-03-10 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 0 |
| 2021-03-09 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 0 |
| 2021-03-08 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 0 |
| 2021-03-05 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 0 |
| 2021-03-04 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 0 |
| 2021-03-03 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 0 |
| 2021-03-02 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 0 |
| 2021-03-01 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 0 |
| 2021-02-26 | $24.25 | $24.25 | $24.25 | $24.25 | $23.18 | 85 |
| 2021-02-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.18 | 103 |
| 2021-02-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.94 | 3 |
| 2021-02-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.94 | 0 |
| 2021-02-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.94 | 110 |
| 2021-02-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.94 | 0 |
| 2021-02-18 | $23.85 | $23.85 | $23.85 | $23.85 | $22.80 | 12 |
| 2021-02-17 | $23.85 | $23.85 | $23.85 | $23.85 | $22.80 | 800 |
| 2021-02-16 | $23.85 | $23.85 | $23.85 | $23.85 | $22.80 | 0 |
| 2021-02-12 | $22.00 | $23.85 | $22.00 | $23.85 | $22.80 | 800 |
| 2021-02-11 | $21.24 | $21.24 | $21.24 | $21.24 | $20.31 | 0 |
| 2021-02-10 | $20.90 | $21.24 | $20.90 | $21.24 | $20.31 | 500 |
| 2021-02-09 | $20.55 | $20.55 | $20.55 | $20.55 | $19.65 | 0 |
| 2021-02-08 | $20.55 | $20.55 | $20.55 | $20.55 | $19.65 | 0 |
| 2021-02-05 | $20.55 | $20.55 | $20.55 | $20.55 | $19.65 | 0 |
| 2021-02-04 | $20.55 | $20.55 | $20.55 | $20.55 | $19.65 | 0 |
| 2021-02-03 | $20.55 | $20.55 | $20.55 | $20.55 | $19.65 | 0 |
| 2021-02-02 | $20.55 | $20.55 | $20.55 | $20.55 | $19.65 | 0 |
| 2021-02-01 | $20.80 | $20.80 | $20.55 | $20.55 | $19.65 | 1,000 |
| 2021-01-29 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-28 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 10 |
| 2021-01-27 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-26 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-25 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-22 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-21 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-20 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 4 |
| 2021-01-19 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-15 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-14 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 2,890 |
| 2021-01-13 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-12 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-11 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-08 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-07 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-06 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-05 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2021-01-04 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2020-12-31 | $19.53 | $19.53 | $19.53 | $19.53 | $18.67 | 0 |
| 2020-12-30 | $20.30 | $20.30 | $19.53 | $19.53 | $18.67 | 2,890 |
| 2020-12-29 | $19.50 | $19.50 | $19.50 | $19.50 | $18.64 | 0 |
| 2020-12-28 | $19.50 | $19.50 | $19.50 | $19.50 | $18.64 | 0 |
| 2020-12-24 | $19.50 | $19.50 | $19.50 | $19.50 | $18.64 | 0 |
| 2020-12-23 | $19.26 | $19.50 | $19.26 | $19.50 | $18.64 | 4,700 |
| 2020-12-22 | $19.69 | $19.69 | $19.69 | $19.69 | $18.82 | 0 |
| 2020-12-21 | $19.70 | $19.70 | $19.69 | $19.69 | $18.82 | 218 |
| 2020-12-18 | $19.95 | $19.95 | $19.95 | $19.95 | $19.07 | 36,003 |
| 2020-12-17 | $19.95 | $19.95 | $19.95 | $19.95 | $19.07 | 50 |
| 2020-12-16 | $19.49 | $19.95 | $19.49 | $19.75 | $18.88 | 675 |
| 2020-12-15 | $19.75 | $19.75 | $19.75 | $19.75 | $18.88 | 0 |
| 2020-12-14 | $19.75 | $19.75 | $19.53 | $19.75 | $18.88 | 675 |
| 2020-12-11 | $20.00 | $20.00 | $19.09 | $19.15 | $18.30 | 3,495 |
| 2020-12-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.12 | 680 |
| 2020-12-09 | $19.56 | $19.56 | $19.56 | $19.56 | $18.70 | 100 |
| 2020-12-08 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-12-07 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-12-04 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-12-03 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-12-02 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-12-01 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-30 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-27 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 50 |
| 2020-11-25 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-24 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-23 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-20 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-19 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-18 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-17 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-16 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-13 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-12 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-11 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-10 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-09 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-06 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-05 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-04 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-03 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-11-02 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-10-30 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-10-29 | $18.42 | $18.42 | $18.42 | $18.42 | $17.61 | 0 |
| 2020-10-28 | $18.50 | $18.50 | $18.42 | $18.42 | $17.61 | 700 |
| 2020-10-27 | $18.43 | $18.43 | $18.43 | $18.43 | $17.62 | 0 |
| 2020-10-26 | $18.43 | $18.43 | $18.43 | $18.43 | $17.62 | 0 |
| 2020-10-23 | $18.43 | $18.43 | $18.43 | $18.43 | $17.62 | 0 |
| 2020-10-22 | $18.43 | $18.43 | $18.43 | $18.43 | $17.62 | 0 |
| 2020-10-21 | $18.43 | $18.43 | $18.43 | $18.43 | $17.62 | 0 |
| 2020-10-20 | $18.43 | $18.43 | $18.43 | $18.43 | $17.62 | 0 |
| 2020-10-19 | $18.43 | $18.43 | $18.43 | $18.43 | $17.62 | 0 |
| 2020-10-16 | $18.43 | $18.43 | $18.43 | $18.43 | $17.62 | 0 |
| 2020-10-15 | $18.43 | $18.43 | $18.43 | $18.43 | $17.62 | 0 |
| 2020-10-14 | $18.43 | $18.43 | $18.43 | $18.43 | $17.62 | 0 |
| 2020-10-13 | $18.43 | $18.43 | $18.43 | $18.43 | $17.62 | 0 |
| 2020-10-12 | $18.43 | $18.43 | $18.43 | $18.43 | $17.62 | 0 |
| 2020-10-09 | $18.43 | $18.43 | $18.43 | $18.43 | $17.62 | 0 |
| 2020-10-08 | $18.45 | $18.45 | $18.43 | $18.43 | $17.62 | 635 |
| 2020-10-07 | $18.60 | $18.60 | $18.60 | $18.60 | $17.78 | 0 |
| 2020-10-06 | $18.60 | $18.60 | $18.60 | $18.60 | $17.78 | 0 |
| 2020-10-05 | $18.60 | $18.60 | $18.60 | $18.60 | $17.78 | 0 |
| 2020-10-02 | $18.60 | $18.60 | $18.60 | $18.60 | $17.78 | 0 |
| 2020-10-01 | $18.60 | $18.60 | $18.60 | $18.60 | $17.78 | 0 |
| 2020-09-30 | $18.60 | $18.60 | $18.60 | $18.60 | $17.78 | 0 |
| 2020-09-29 | $18.60 | $18.60 | $18.60 | $18.60 | $17.78 | 0 |
| 2020-09-28 | $18.60 | $18.60 | $18.60 | $18.60 | $17.78 | 1 |
| 2020-09-25 | $18.60 | $18.60 | $18.60 | $18.60 | $17.78 | 0 |
| 2020-09-24 | $18.60 | $18.60 | $18.60 | $18.60 | $17.78 | 150 |
| 2020-09-23 | $21.90 | $21.90 | $21.90 | $21.90 | $20.94 | 1 |
| 2020-09-22 | $21.90 | $21.90 | $21.90 | $21.90 | $20.94 | 0 |
| 2020-09-21 | $21.90 | $21.90 | $21.90 | $21.90 | $20.94 | 0 |
| 2020-09-18 | $21.90 | $21.90 | $21.90 | $21.90 | $20.94 | 0 |
| 2020-09-17 | $21.90 | $21.90 | $21.90 | $21.90 | $20.94 | 0 |
| 2020-09-16 | $21.90 | $21.90 | $21.90 | $21.90 | $20.94 | 0 |
| 2020-09-15 | $21.90 | $21.90 | $21.90 | $21.90 | $20.94 | 0 |
| 2020-09-14 | $21.90 | $21.90 | $21.90 | $21.90 | $20.94 | 0 |
| 2020-09-11 | $21.90 | $21.90 | $21.90 | $21.90 | $20.94 | 0 |
| 2020-09-10 | $21.90 | $21.90 | $21.90 | $21.90 | $20.94 | 0 |
| 2020-09-09 | $21.90 | $21.90 | $21.90 | $21.90 | $20.94 | 100 |
| 2020-09-08 | $21.95 | $21.95 | $21.95 | $21.95 | $20.98 | 0 |
| 2020-09-04 | $21.95 | $21.95 | $21.95 | $21.95 | $20.98 | 200 |
| 2020-09-03 | $18.99 | $18.99 | $18.99 | $18.99 | $18.15 | 0 |
| 2020-09-02 | $18.99 | $18.99 | $18.99 | $18.99 | $18.15 | 57 |
| 2020-09-01 | $18.99 | $18.99 | $18.99 | $18.99 | $18.15 | 0 |
| 2020-08-31 | $18.99 | $18.99 | $18.99 | $18.99 | $18.15 | 0 |
| 2020-08-28 | $18.49 | $18.99 | $18.49 | $18.99 | $18.15 | 500 |
| 2020-08-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 0 |
| 2020-08-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 0 |
| 2020-08-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 200 |
| 2020-08-24 | $17.65 | $17.65 | $17.65 | $17.65 | $16.87 | 0 |
| 2020-08-21 | $17.65 | $17.65 | $17.65 | $17.65 | $16.87 | 100 |
| 2020-08-20 | $17.50 | $17.50 | $17.50 | $17.50 | $16.73 | 0 |
| 2020-08-19 | $17.50 | $17.50 | $17.50 | $17.50 | $16.73 | 0 |
| 2020-08-18 | $17.63 | $17.70 | $17.50 | $17.50 | $16.73 | 1,049 |
| 2020-08-17 | $17.25 | $17.25 | $17.25 | $17.25 | $16.49 | 0 |
| 2020-08-14 | $17.25 | $17.25 | $17.25 | $17.25 | $16.49 | 90 |
| 2020-08-13 | $17.25 | $17.25 | $17.25 | $17.25 | $16.49 | 0 |
| 2020-08-12 | $17.25 | $17.26 | $17.25 | $17.25 | $16.49 | 1,498 |
| 2020-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 1 |
| 2020-08-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-08-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-08-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-08-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-08-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-08-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-07-31 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-07-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-07-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-07-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 1,378 |
| 2020-07-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 1 |
| 2020-07-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-07-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 32 |
| 2020-07-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-07-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-07-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-07-17 | $17.00 | $17.00 | $16.80 | $17.00 | $16.25 | 337 |
| 2020-07-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 1 |
| 2020-07-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 5 |
| 2020-07-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 1 |
| 2020-07-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 1 |
| 2020-07-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 1 |
| 2020-07-09 | $17.25 | $17.25 | $17.00 | $17.00 | $16.25 | 2,112 |
| 2020-07-08 | $17.45 | $17.45 | $17.45 | $17.45 | $16.68 | 21 |
| 2020-07-07 | $17.45 | $17.45 | $17.45 | $17.45 | $16.68 | 2 |
| 2020-07-06 | $17.45 | $17.45 | $17.45 | $17.45 | $16.68 | 1 |
| 2020-07-02 | $17.45 | $17.45 | $17.45 | $17.45 | $16.68 | 0 |
| 2020-07-01 | $17.45 | $17.45 | $17.45 | $17.45 | $16.68 | 22 |
| 2020-06-30 | $17.45 | $17.45 | $17.45 | $17.45 | $16.68 | 104 |
| 2020-06-29 | $17.05 | $17.05 | $17.05 | $17.05 | $16.30 | 6 |
| 2020-06-26 | $17.05 | $17.05 | $17.05 | $17.05 | $16.30 | 1 |
| 2020-06-25 | $17.05 | $17.05 | $17.05 | $17.05 | $16.30 | 5 |
| 2020-06-24 | $17.42 | $17.42 | $17.05 | $17.05 | $16.30 | 300 |
| 2020-06-23 | $17.75 | $17.75 | $17.75 | $17.75 | $16.97 | 0 |
| 2020-06-22 | $17.75 | $17.75 | $17.75 | $17.75 | $16.97 | 158 |
| 2020-06-19 | $17.53 | $17.53 | $17.53 | $17.53 | $16.76 | 0 |
| 2020-06-18 | $17.53 | $17.53 | $17.53 | $17.53 | $16.76 | 0 |
| 2020-06-17 | $17.53 | $17.53 | $17.53 | $17.53 | $16.76 | 0 |
| 2020-06-16 | $17.53 | $17.53 | $17.53 | $17.53 | $16.76 | 0 |
| 2020-06-15 | $17.53 | $17.53 | $17.53 | $17.53 | $16.76 | 0 |
| 2020-06-12 | $17.53 | $17.53 | $17.53 | $17.53 | $16.76 | 0 |
| 2020-06-11 | $17.53 | $17.53 | $17.53 | $17.53 | $16.76 | 100 |
| 2020-06-10 | $18.00 | $18.14 | $18.00 | $18.14 | $17.34 | 1,600 |
| 2020-06-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 0 |
| 2020-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 1,000 |
| 2020-06-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 514 |
| 2020-06-04 | $17.50 | $17.50 | $17.50 | $17.50 | $16.73 | 0 |
| 2020-06-03 | $17.50 | $17.50 | $17.50 | $17.50 | $16.73 | 0 |
| 2020-06-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.73 | 0 |
| 2020-06-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.73 | 1,000 |
| 2020-05-29 | $17.48 | $17.48 | $17.48 | $17.48 | $16.71 | 100 |
| 2020-05-28 | $17.45 | $17.45 | $17.45 | $17.45 | $16.68 | 2,005 |
| 2020-05-27 | $17.50 | $17.50 | $17.48 | $17.48 | $16.71 | 389 |
| 2020-05-26 | $17.20 | $17.20 | $17.20 | $17.20 | $16.44 | 4 |
| 2020-05-22 | $17.20 | $17.20 | $17.20 | $17.20 | $16.44 | 3 |
| 2020-05-21 | $17.20 | $17.20 | $17.20 | $17.20 | $16.44 | 505 |
| 2020-05-20 | $17.50 | $17.50 | $17.50 | $17.50 | $16.73 | 143 |
| 2020-05-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 2 |
| 2020-05-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 3 |
| 2020-05-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 1 |
| 2020-05-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 0 |
| 2020-05-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 6 |
| 2020-05-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 19 |
| 2020-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 1 |
| 2020-05-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 1,001 |
| 2020-05-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 1 |
| 2020-05-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 1 |
| 2020-05-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 1 |
| 2020-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 1,023 |
| 2020-05-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 0 |
| 2020-04-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 121 |
| 2020-04-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.21 | 150 |
| 2020-04-28 | $17.75 | $17.75 | $17.75 | $17.75 | $16.97 | 1 |
| 2020-04-27 | $17.75 | $17.75 | $17.75 | $17.75 | $16.97 | 0 |
| 2020-04-24 | $17.75 | $17.75 | $17.75 | $17.75 | $16.97 | 100 |
| 2020-04-23 | $17.50 | $17.50 | $17.50 | $17.50 | $16.73 | 0 |
| 2020-04-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.73 | 250 |
| 2020-04-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-04-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-04-17 | $17.00 | $17.00 | $16.50 | $17.00 | $16.25 | 1,800 |
| 2020-04-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 400 |
| 2020-04-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 0 |
| 2020-04-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 300 |
| 2020-04-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 1 |
| 2020-04-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 0 |
| 2020-04-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 0 |
| 2020-04-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.30 | 0 |
| 2020-04-06 | $16.25 | $16.25 | $16.00 | $16.00 | $15.30 | 2,440 |
| 2020-04-03 | $15.99 | $15.99 | $15.99 | $15.99 | $15.29 | 0 |
| 2020-04-02 | $15.99 | $15.99 | $15.99 | $15.99 | $15.29 | 0 |
| 2020-04-01 | $15.99 | $15.99 | $15.99 | $15.99 | $15.29 | 0 |
| 2020-03-31 | $15.99 | $15.99 | $15.99 | $15.99 | $15.29 | 0 |
| 2020-03-30 | $15.99 | $15.99 | $15.99 | $15.99 | $15.29 | 0 |
| 2020-03-27 | $15.99 | $15.99 | $15.99 | $15.99 | $14.77 | 0 |
| 2020-03-26 | $15.99 | $15.99 | $15.99 | $15.99 | $14.77 | 0 |
| 2020-03-25 | $15.99 | $15.99 | $15.99 | $15.99 | $14.77 | 0 |
| 2020-03-24 | $15.99 | $15.99 | $15.99 | $15.99 | $14.77 | 100 |
| 2020-03-23 | $17.01 | $17.01 | $17.01 | $17.01 | $15.71 | 1 |
| 2020-03-20 | $17.01 | $17.01 | $17.01 | $17.01 | $15.71 | 0 |
| 2020-03-19 | $17.01 | $17.01 | $17.01 | $17.01 | $15.71 | 0 |
| 2020-03-18 | $18.00 | $18.00 | $17.01 | $17.01 | $15.71 | 1,400 |
| 2020-03-17 | $19.00 | $19.00 | $18.00 | $18.25 | $16.86 | 2,000 |
| 2020-03-16 | $20.11 | $20.11 | $20.11 | $20.11 | $18.58 | 0 |
| 2020-03-13 | $20.11 | $20.11 | $20.11 | $20.11 | $18.58 | 0 |
| 2020-03-12 | $20.11 | $20.11 | $20.11 | $20.11 | $18.58 | 200 |
| 2020-03-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.40 | 0 |
| 2020-03-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.40 | 0 |
| 2020-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.40 | 1,000 |
| 2020-03-06 | $21.06 | $21.06 | $21.06 | $21.06 | $19.45 | 0 |
| 2020-03-05 | $21.06 | $21.06 | $21.06 | $21.06 | $19.45 | 0 |
| 2020-03-04 | $22.41 | $22.41 | $21.06 | $21.06 | $19.45 | 11,020 |
| 2020-03-03 | $22.41 | $22.41 | $22.41 | $22.41 | $20.70 | 0 |
| 2020-03-02 | $22.41 | $22.41 | $22.41 | $22.41 | $20.70 | 0 |
| 2020-02-28 | $22.41 | $22.41 | $22.41 | $22.41 | $20.70 | 0 |
| 2020-02-27 | $22.41 | $22.41 | $22.41 | $22.41 | $20.70 | 0 |
| 2020-02-26 | $22.41 | $22.41 | $22.41 | $22.41 | $20.70 | 0 |
| 2020-02-25 | $22.41 | $22.41 | $22.41 | $22.41 | $20.70 | 0 |
| 2020-02-24 | $23.15 | $23.15 | $22.41 | $22.41 | $20.70 | 1,350 |
| 2020-02-21 | $23.23 | $23.23 | $23.23 | $23.23 | $21.46 | 0 |
| 2020-02-20 | $23.23 | $23.23 | $23.23 | $23.23 | $21.46 | 0 |
| 2020-02-19 | $23.23 | $23.23 | $23.23 | $23.23 | $21.46 | 0 |
| 2020-02-18 | $23.23 | $23.23 | $23.23 | $23.23 | $21.46 | 0 |
| 2020-02-14 | $23.23 | $23.23 | $23.23 | $23.23 | $21.46 | 0 |
| 2020-02-13 | $23.23 | $23.23 | $23.23 | $23.23 | $21.46 | 0 |
| 2020-02-12 | $23.23 | $23.23 | $23.23 | $23.23 | $21.46 | 0 |
| 2020-02-11 | $23.50 | $23.50 | $23.23 | $23.23 | $21.46 | 1,500 |
| 2020-02-10 | $23.50 | $23.50 | $23.50 | $23.50 | $21.71 | 0 |
| 2020-02-07 | $23.50 | $23.50 | $23.50 | $23.50 | $21.71 | 0 |
| 2020-02-06 | $23.50 | $23.50 | $23.50 | $23.50 | $21.71 | 860 |
| 2020-02-04 | $23.20 | $23.20 | $23.20 | $23.20 | $21.43 | 157 |
| 2020-02-03 | $23.20 | $23.20 | $23.20 | $23.20 | $21.43 | 0 |
| 2020-01-31 | $23.20 | $23.20 | $23.20 | $23.20 | $21.43 | 0 |
| 2020-01-29 | $23.20 | $23.20 | $23.20 | $23.20 | $21.43 | 30 |
| 2020-01-28 | $23.20 | $23.20 | $23.20 | $23.20 | $21.43 | 0 |
| 2020-01-27 | $23.20 | $23.20 | $23.20 | $23.20 | $21.43 | 0 |
| 2020-01-24 | $23.20 | $23.20 | $23.20 | $23.20 | $21.43 | 0 |
| 2020-01-23 | $23.20 | $23.20 | $23.20 | $23.20 | $21.43 | 0 |
| 2020-01-22 | $23.20 | $23.20 | $23.20 | $23.20 | $21.43 | 0 |
| 2020-01-21 | $23.20 | $23.20 | $23.20 | $23.20 | $21.43 | 0 |
| 2020-01-17 | $23.20 | $23.20 | $23.20 | $23.20 | $21.43 | 0 |
| 2020-01-16 | $23.20 | $23.20 | $23.20 | $23.20 | $21.43 | 10 |
| 2020-01-15 | $23.25 | $23.25 | $23.20 | $23.20 | $21.43 | 580 |
| 2020-01-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2020-01-13 | $23.99 | $24.00 | $23.99 | $24.00 | $22.17 | 580 |
| 2020-01-10 | $23.17 | $23.17 | $23.17 | $23.17 | $21.40 | 0 |
| 2020-01-09 | $23.17 | $23.17 | $23.17 | $23.17 | $21.40 | 0 |
| 2020-01-08 | $23.17 | $23.17 | $23.17 | $23.17 | $21.40 | 0 |
| 2020-01-07 | $23.17 | $23.17 | $23.17 | $23.17 | $21.40 | 0 |
| 2020-01-06 | $23.17 | $23.17 | $23.17 | $23.17 | $21.40 | 0 |
| 2020-01-03 | $23.17 | $23.17 | $23.17 | $23.17 | $21.40 | 0 |
| 2020-01-02 | $23.17 | $23.17 | $23.17 | $23.17 | $21.40 | 0 |
| 2019-12-31 | $23.50 | $23.50 | $23.17 | $23.17 | $21.40 | 650 |
| 2019-12-30 | $23.15 | $23.15 | $23.15 | $23.15 | $21.38 | 250 |
| 2019-12-27 | $23.25 | $23.25 | $23.25 | $23.25 | $21.48 | 0 |
| 2019-12-26 | $23.25 | $23.25 | $23.25 | $23.25 | $21.48 | 0 |
| 2019-12-24 | $23.25 | $23.25 | $23.25 | $23.25 | $21.48 | 0 |
| 2019-12-23 | $23.25 | $23.25 | $23.25 | $23.25 | $21.48 | 0 |
| 2019-12-20 | $23.25 | $23.25 | $23.25 | $23.25 | $21.48 | 0 |
| 2019-12-19 | $23.25 | $23.25 | $23.25 | $23.25 | $21.48 | 1,200 |
| 2019-12-18 | $23.05 | $23.05 | $23.05 | $23.05 | $21.29 | 0 |
| 2019-12-17 | $23.05 | $23.05 | $23.05 | $23.05 | $21.29 | 0 |
| 2019-12-16 | $23.05 | $23.05 | $23.05 | $23.05 | $21.29 | 0 |
| 2019-12-13 | $23.05 | $23.05 | $23.05 | $23.05 | $21.29 | 0 |
| 2019-12-12 | $23.05 | $23.05 | $23.05 | $23.05 | $21.29 | 0 |
| 2019-12-11 | $23.05 | $23.05 | $23.05 | $23.05 | $21.29 | 0 |
| 2019-12-10 | $23.05 | $23.05 | $23.05 | $23.05 | $21.29 | 799 |
| 2019-12-09 | $23.05 | $23.05 | $23.05 | $23.05 | $21.29 | 798 |
| 2019-12-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-12-05 | $23.77 | $23.77 | $23.00 | $23.00 | $21.24 | 1,050 |
| 2019-12-04 | $23.77 | $23.77 | $23.77 | $23.77 | $21.96 | 138 |
| 2019-12-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2019-12-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2019-11-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2019-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2019-11-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2019-11-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 210 |
| 2019-11-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2019-11-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2019-11-20 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2019-11-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2019-11-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2019-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 500 |
| 2019-11-14 | $24.25 | $24.25 | $24.25 | $24.25 | $22.40 | 0 |
| 2019-11-13 | $24.25 | $24.25 | $24.25 | $24.25 | $22.40 | 0 |
| 2019-11-12 | $24.25 | $24.25 | $24.25 | $24.25 | $22.40 | 0 |
| 2019-11-11 | $24.25 | $24.25 | $24.25 | $24.25 | $22.40 | 0 |
| 2019-11-08 | $24.25 | $24.25 | $24.25 | $24.25 | $22.40 | 0 |
| 2019-11-07 | $24.25 | $24.25 | $24.25 | $24.25 | $22.40 | 0 |
| 2019-11-06 | $24.25 | $24.25 | $24.25 | $24.25 | $22.40 | 0 |
| 2019-11-05 | $24.25 | $24.25 | $24.25 | $24.25 | $22.40 | 0 |
| 2019-11-04 | $24.25 | $24.25 | $24.25 | $24.25 | $22.40 | 0 |
| 2019-11-01 | $24.25 | $24.25 | $24.25 | $24.25 | $22.40 | 0 |
| 2019-10-31 | $24.25 | $24.25 | $24.25 | $24.25 | $22.40 | 0 |
| 2019-10-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.40 | 0 |
| 2019-10-29 | $24.25 | $24.25 | $24.25 | $24.25 | $22.40 | 100 |
| 2019-10-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2019-10-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2019-10-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2019-10-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 222 |
| 2019-10-22 | $23.50 | $23.50 | $23.50 | $23.50 | $21.71 | 22 |
| 2019-10-21 | $23.50 | $23.50 | $23.50 | $23.50 | $21.71 | 0 |
| 2019-10-18 | $23.50 | $23.50 | $23.50 | $23.50 | $21.71 | 0 |
| 2019-10-17 | $24.00 | $24.00 | $23.50 | $23.50 | $21.71 | 350 |
| 2019-10-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-10-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-10-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-10-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-10-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 50 |
| 2019-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-09-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-09-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-09-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-09-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-09-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 0 |
| 2019-09-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 90 |
| 2019-09-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.24 | 310 |
| 2019-09-18 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-09-17 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-09-16 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-09-13 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-09-12 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-09-11 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-09-10 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-09-09 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-09-06 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-09-05 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-09-04 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-09-03 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-08-30 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-08-29 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-08-28 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-08-27 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-08-26 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-08-23 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-08-22 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-08-21 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-08-20 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-08-19 | $22.10 | $22.10 | $22.10 | $22.10 | $20.41 | 0 |
| 2019-08-15 | $22.50 | $22.50 | $22.10 | $22.10 | $20.41 | 500 |
| 2019-08-14 | $22.50 | $22.50 | $22.10 | $22.10 | $20.41 | 500 |
| 2019-08-13 | $23.00 | $24.00 | $23.00 | $24.00 | $22.17 | 400 |
| 2019-08-12 | $23.00 | $24.00 | $23.00 | $24.00 | $22.17 | 400 |
| 2019-08-09 | $23.00 | $24.00 | $23.00 | $24.00 | $22.17 | 400 |
| 2019-08-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 0 |
| 2019-08-07 | $23.00 | $24.00 | $23.00 | $24.00 | $22.17 | 400 |
| 2019-08-06 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 1,000 |
| 2019-08-05 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 1,000 |
| 2019-08-02 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 1,000 |
| 2019-08-01 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 1,000 |
| 2019-07-31 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 200 |
| 2019-07-30 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 200 |
| 2019-07-29 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 200 |
| 2019-07-26 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2019-07-25 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2019-07-24 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2019-07-23 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2019-07-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2019-07-19 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2019-07-18 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2019-07-17 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2019-07-16 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2019-07-15 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2019-07-12 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2019-07-11 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2019-07-10 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 0 |
| 2019-07-09 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 200 |
| 2019-07-08 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-07-05 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-07-03 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-07-02 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-07-01 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-06-28 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-06-27 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-06-26 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-06-25 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-06-24 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-06-21 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-06-18 | $22.05 | $22.05 | $21.80 | $21.80 | $20.14 | 1,000 |
| 2019-06-17 | $24.20 | $24.20 | $24.20 | $24.20 | $22.35 | 0 |
| 2019-06-14 | $24.20 | $24.20 | $24.20 | $24.20 | $22.35 | 0 |
| 2019-06-13 | $24.20 | $24.20 | $24.20 | $24.20 | $22.35 | 0 |
| 2019-06-12 | $24.20 | $24.20 | $24.20 | $24.20 | $22.35 | 0 |
| 2019-06-11 | $24.20 | $24.20 | $24.20 | $24.20 | $22.35 | 0 |
| 2019-06-06 | $24.20 | $24.20 | $24.20 | $24.20 | $22.35 | 0 |
| 2019-06-05 | $24.20 | $24.20 | $24.20 | $24.20 | $22.35 | 0 |
| 2019-06-03 | $24.20 | $24.20 | $24.20 | $24.20 | $22.35 | 0 |
| 2019-05-31 | $24.20 | $24.20 | $24.20 | $24.20 | $22.35 | 0 |
| 2019-05-30 | $24.00 | $24.20 | $24.00 | $24.20 | $22.35 | 400 |
| 2019-05-29 | $29.78 | $29.78 | $29.78 | $29.78 | $27.51 | 0 |
| 2019-05-28 | $22.00 | $37.60 | $22.00 | $29.78 | $27.51 | 2,903 |
| 2019-05-24 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-23 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-22 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-21 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-20 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-17 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-16 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-15 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-14 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-13 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-10 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-09 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-08 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-07 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-06 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-03 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-02 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-05-01 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-04-30 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 16 |
| 2019-04-29 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 0 |
| 2019-04-25 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 952 |
| 2019-04-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.32 | 0 |
| 2019-04-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.32 | 0 |
| 2019-04-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.32 | 10,000 |
| 2019-04-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.32 | 0 |
| 2019-04-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.32 | 0 |
| 2019-04-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.32 | 200 |
| 2019-04-15 | $20.61 | $20.61 | $20.61 | $20.61 | $19.04 | 0 |
| 2019-04-12 | $20.61 | $20.61 | $20.61 | $20.61 | $19.04 | 0 |
| 2019-04-11 | $20.61 | $20.61 | $20.61 | $20.61 | $19.04 | 0 |
| 2019-04-10 | $20.61 | $20.61 | $20.61 | $20.61 | $19.04 | 0 |
| 2019-04-09 | $20.61 | $20.61 | $20.61 | $20.61 | $19.04 | 0 |
| 2019-04-08 | $20.61 | $20.61 | $20.61 | $20.61 | $19.04 | 398 |
| 2019-04-05 | $21.50 | $21.50 | $21.50 | $21.50 | $19.86 | 0 |
| 2019-04-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.86 | 0 |
| 2019-04-03 | $21.50 | $21.50 | $21.50 | $21.50 | $19.86 | 0 |
| 2019-04-02 | $21.50 | $21.50 | $21.50 | $21.50 | $19.86 | 0 |
| 2019-04-01 | $21.50 | $21.50 | $21.50 | $21.50 | $19.86 | 0 |
| 2019-03-29 | $21.50 | $21.50 | $21.50 | $21.50 | $19.86 | 0 |
| 2019-03-28 | $21.50 | $21.50 | $21.50 | $21.50 | $19.86 | 0 |
| 2019-03-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 4 |
| 2019-03-26 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-25 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-22 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-21 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-20 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-18 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-14 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-13 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-12 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-11 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-08 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-07 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-06 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-05 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-03-01 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-02-28 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 100 |
| 2019-02-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2019-02-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2019-02-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2019-02-15 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 197 |
| 2019-02-14 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2019-02-13 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 300 |
| 2019-02-12 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-02-11 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-02-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-02-07 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-02-06 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-02-05 | $21.00 | $21.10 | $21.00 | $21.00 | $18.91 | 2,150 |
| 2019-02-04 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-02-01 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-31 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-30 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-29 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-28 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-25 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-24 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-23 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-18 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-17 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-16 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-15 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-14 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 100 |
| 2019-01-11 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-10 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-09 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-07 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-04 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2019-01-03 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2018-12-27 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 0 |
| 2018-12-26 | $21.00 | $21.00 | $21.00 | $21.00 | $18.91 | 300 |
| 2018-12-24 | $21.25 | $21.30 | $21.25 | $21.25 | $19.14 | 300 |
| 2018-12-21 | $21.45 | $21.45 | $21.45 | $21.45 | $19.32 | 0 |
| 2018-12-20 | $21.50 | $21.50 | $21.45 | $21.45 | $19.32 | 3,375 |
| 2018-12-18 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2018-12-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2018-12-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2018-12-12 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2018-12-11 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2018-12-10 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2018-12-07 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2018-12-06 | $21.65 | $22.00 | $21.50 | $22.00 | $19.81 | 1,250 |
| 2018-12-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 100 |
| 2018-12-03 | $22.75 | $22.75 | $22.75 | $22.75 | $20.49 | 1,000 |
| 2018-11-30 | $21.95 | $22.00 | $21.95 | $22.00 | $19.81 | 1,500 |
| 2018-11-29 | $21.70 | $21.80 | $21.70 | $21.80 | $19.63 | 400 |
| 2018-11-28 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2018-11-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2018-11-26 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 100 |
| 2018-11-21 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2018-11-20 | $21.50 | $21.50 | $21.50 | $21.50 | $19.36 | 0 |
| 2018-11-19 | $21.80 | $21.80 | $21.50 | $21.50 | $19.36 | 500 |
| 2018-11-16 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-11-15 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-11-14 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-11-13 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-11-12 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-11-09 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-11-08 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-11-07 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-11-06 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-11-05 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-11-02 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-11-01 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-10-31 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-10-30 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-10-29 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-10-26 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-10-25 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-10-24 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-10-23 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-10-22 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-10-19 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-10-18 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 0 |
| 2018-10-17 | $21.93 | $21.93 | $21.93 | $21.93 | $19.75 | 1 |
| 2018-10-16 | $22.18 | $22.18 | $21.93 | $21.93 | $19.75 | 300 |
| 2018-10-15 | $22.18 | $22.18 | $22.18 | $22.18 | $19.98 | 0 |
| 2018-10-12 | $22.18 | $22.18 | $22.18 | $22.18 | $19.98 | 0 |
| 2018-10-11 | $22.18 | $22.18 | $22.18 | $22.18 | $19.98 | 0 |
| 2018-10-10 | $22.18 | $22.18 | $22.18 | $22.18 | $19.98 | 0 |
| 2018-10-09 | $22.18 | $22.18 | $22.18 | $22.18 | $19.98 | 0 |
| 2018-10-08 | $22.18 | $22.18 | $22.18 | $22.18 | $19.98 | 0 |
| 2018-10-05 | $22.18 | $22.18 | $22.18 | $22.18 | $19.98 | 0 |
| 2018-10-04 | $22.18 | $22.18 | $22.18 | $22.18 | $19.98 | 0 |
| 2018-10-03 | $22.18 | $22.18 | $22.18 | $22.18 | $19.98 | 0 |
| 2018-10-02 | $22.18 | $22.18 | $22.18 | $22.18 | $19.98 | 100 |
| 2018-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-27 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-26 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-24 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 50 |
| 2018-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-20 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-19 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-14 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-12 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-10 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-07 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-06 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-05 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-09-04 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-31 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-30 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-29 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-28 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-27 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-24 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 50 |
| 2018-08-22 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-21 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-20 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-16 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-15 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-14 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-13 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-10 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 100 |
| 2018-08-08 | $22.07 | $22.07 | $22.07 | $22.07 | $19.88 | 0 |
| 2018-08-07 | $22.07 | $22.07 | $22.07 | $22.07 | $19.88 | 0 |
| 2018-08-06 | $22.07 | $22.07 | $22.07 | $22.07 | $19.88 | 0 |
| 2018-08-03 | $22.07 | $22.07 | $22.07 | $22.07 | $19.88 | 0 |
| 2018-08-02 | $22.07 | $22.07 | $22.07 | $22.07 | $19.88 | 0 |
| 2018-08-01 | $22.07 | $22.07 | $22.07 | $22.07 | $19.88 | 0 |
| 2018-07-31 | $22.07 | $22.07 | $22.07 | $22.07 | $19.88 | 0 |
| 2018-07-30 | $22.07 | $22.07 | $22.07 | $22.07 | $19.88 | 0 |
| 2018-07-27 | $22.07 | $22.07 | $22.07 | $22.07 | $19.88 | 0 |
| 2018-07-26 | $22.07 | $22.07 | $22.07 | $22.07 | $19.88 | 0 |
| 2018-07-25 | $22.07 | $22.07 | $22.07 | $22.07 | $19.88 | 0 |
| 2018-07-24 | $22.07 | $22.07 | $22.07 | $22.07 | $19.88 | 100 |
| 2018-07-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-07-20 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 350 |
| 2018-07-19 | $22.95 | $22.95 | $22.95 | $22.95 | $20.67 | 0 |
| 2018-07-18 | $22.95 | $22.95 | $22.95 | $22.95 | $20.67 | 100 |
| 2018-07-17 | $22.25 | $22.25 | $22.25 | $22.25 | $20.04 | 200 |
| 2018-07-16 | $22.25 | $22.25 | $22.25 | $22.25 | $20.04 | 0 |
| 2018-07-13 | $22.25 | $22.25 | $22.25 | $22.25 | $20.04 | 150 |
| 2018-07-12 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-07-11 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-07-10 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-07-09 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-07-06 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-07-05 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-07-03 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-07-02 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-06-29 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-06-28 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-06-27 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-06-26 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-06-25 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-06-22 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-06-21 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 0 |
| 2018-06-20 | $22.06 | $22.06 | $22.06 | $22.06 | $19.87 | 200 |
| 2018-06-19 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-06-18 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-06-15 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-06-14 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-06-13 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-06-12 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-06-11 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-06-08 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-06-07 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-06-06 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-06-05 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-06-04 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-06-01 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-05-31 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-05-30 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-05-29 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-05-25 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-05-24 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-05-23 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 0 |
| 2018-05-22 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 300 |
| 2018-05-21 | $22.02 | $22.02 | $22.02 | $22.02 | $19.83 | 200 |
| 2018-05-18 | $22.09 | $22.09 | $22.09 | $22.09 | $19.90 | 0 |
| 2018-05-17 | $22.09 | $22.09 | $22.09 | $22.09 | $19.90 | 400 |
| 2018-05-16 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2018-05-15 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2018-05-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2018-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2018-05-10 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 6,300 |
| 2018-05-09 | $22.05 | $22.09 | $22.05 | $22.09 | $19.90 | 500 |
| 2018-05-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2018-05-07 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 8,399 |
| 2018-05-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 100 |
| 2018-05-03 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 3,000 |
| 2018-05-02 | $22.09 | $22.09 | $22.09 | $22.09 | $19.90 | 0 |
| 2018-05-01 | $21.99 | $22.09 | $21.99 | $22.09 | $19.90 | 3,000 |
| 2018-04-30 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 15 |
| 2018-04-27 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 200 |
| 2018-04-26 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 0 |
| 2018-04-25 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 0 |
| 2018-04-24 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 0 |
| 2018-04-23 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 0 |
| 2018-04-20 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 200 |
| 2018-04-19 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 400 |
| 2018-04-18 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 200 |
| 2018-04-17 | $22.10 | $22.10 | $22.10 | $22.10 | $19.90 | 0 |
| 2018-04-16 | $22.10 | $22.10 | $22.10 | $22.10 | $19.90 | 0 |
| 2018-04-13 | $22.10 | $22.10 | $22.10 | $22.10 | $19.90 | 0 |
| 2018-04-12 | $22.10 | $22.10 | $22.10 | $22.10 | $19.90 | 200 |
| 2018-04-11 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 0 |
| 2018-04-10 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 0 |
| 2018-04-09 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 0 |
| 2018-04-06 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 0 |
| 2018-04-05 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 0 |
| 2018-04-04 | $21.99 | $21.99 | $21.99 | $21.99 | $19.81 | 300 |
| 2018-04-03 | $20.95 | $20.95 | $20.95 | $20.95 | $18.87 | 0 |
| 2018-04-02 | $20.95 | $20.95 | $20.95 | $20.95 | $18.87 | 0 |
| 2018-03-29 | $20.95 | $20.95 | $20.95 | $20.95 | $18.87 | 0 |
| 2018-03-28 | $20.95 | $20.95 | $20.95 | $20.95 | $18.87 | 0 |
| 2018-03-27 | $20.95 | $20.95 | $20.95 | $20.95 | $18.39 | 0 |
| 2018-03-26 | $20.95 | $20.95 | $20.95 | $20.95 | $18.39 | 0 |
| 2018-03-23 | $20.95 | $20.95 | $20.95 | $20.95 | $18.39 | 0 |
| 2018-03-22 | $20.95 | $20.95 | $20.95 | $20.95 | $18.39 | 0 |
| 2018-03-21 | $20.95 | $20.95 | $20.95 | $20.95 | $18.39 | 0 |
| 2018-03-20 | $20.95 | $20.95 | $20.95 | $20.95 | $18.39 | 1,600 |
| 2018-03-19 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-03-16 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-03-15 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-03-14 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-03-13 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-03-12 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-03-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-03-07 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-03-05 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-03-02 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-03-01 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-02-28 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-02-27 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2018-02-26 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 300 |
| 2018-02-23 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2018-02-22 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2018-02-21 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2018-02-20 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2018-02-16 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2018-02-15 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2018-02-14 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2018-02-13 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2018-02-12 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2018-02-09 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 100 |
| 2018-02-08 | $21.26 | $21.26 | $21.26 | $21.26 | $18.67 | 0 |
| 2018-02-07 | $21.26 | $21.26 | $21.26 | $21.26 | $18.67 | 0 |
| 2018-02-06 | $21.26 | $21.26 | $21.26 | $21.26 | $18.67 | 0 |
| 2018-02-05 | $21.26 | $21.26 | $21.26 | $21.26 | $18.67 | 0 |
| 2018-02-02 | $21.35 | $21.35 | $21.26 | $21.26 | $18.67 | 600 |
| 2018-02-01 | $21.40 | $21.40 | $21.40 | $21.40 | $18.79 | 0 |
| 2018-01-31 | $21.40 | $21.40 | $21.40 | $21.40 | $18.79 | 0 |
| 2018-01-30 | $21.40 | $21.40 | $21.40 | $21.40 | $18.79 | 0 |
| 2018-01-29 | $21.40 | $21.40 | $21.40 | $21.40 | $18.79 | 0 |
| 2018-01-26 | $21.40 | $21.40 | $21.40 | $21.40 | $18.79 | 0 |
| 2018-01-25 | $21.40 | $21.40 | $21.40 | $21.40 | $18.79 | 0 |
| 2018-01-24 | $21.40 | $21.40 | $21.40 | $21.40 | $18.79 | 0 |
| 2018-01-23 | $21.40 | $21.40 | $21.40 | $21.40 | $18.79 | 200 |
| 2018-01-22 | $21.85 | $21.85 | $21.85 | $21.85 | $19.18 | 0 |
| 2018-01-19 | $21.85 | $21.85 | $21.85 | $21.85 | $19.18 | 0 |
| 2018-01-18 | $21.85 | $21.85 | $21.85 | $21.85 | $19.18 | 0 |
| 2018-01-17 | $21.85 | $21.85 | $21.85 | $21.85 | $19.18 | 0 |
| 2018-01-16 | $21.85 | $21.85 | $21.85 | $21.85 | $19.18 | 0 |
| 2018-01-12 | $21.85 | $21.85 | $21.85 | $21.85 | $19.18 | 0 |
| 2018-01-11 | $21.85 | $21.85 | $21.85 | $21.85 | $19.18 | 100 |
| 2018-01-10 | $21.60 | $21.60 | $21.60 | $21.60 | $18.96 | 0 |
| 2018-01-09 | $21.60 | $21.60 | $21.60 | $21.60 | $18.96 | 0 |
| 2018-01-08 | $21.60 | $21.60 | $21.60 | $21.60 | $18.96 | 0 |
| 2018-01-05 | $21.60 | $21.60 | $21.60 | $21.60 | $18.96 | 0 |
| 2018-01-04 | $21.75 | $21.75 | $21.60 | $21.60 | $18.96 | 900 |
| 2018-01-03 | $21.60 | $21.60 | $21.60 | $21.60 | $18.96 | 0 |
| 2018-01-02 | $21.60 | $21.60 | $21.60 | $21.60 | $18.96 | 0 |
| 2017-12-29 | $21.60 | $21.60 | $21.60 | $21.60 | $18.96 | 0 |
| 2017-12-28 | $21.60 | $21.60 | $21.60 | $21.60 | $18.96 | 0 |
| 2017-12-27 | $21.60 | $21.60 | $21.60 | $21.60 | $18.96 | 0 |
| 2017-12-26 | $21.60 | $21.60 | $21.60 | $21.60 | $18.96 | 0 |
| 2017-12-22 | $21.60 | $21.60 | $21.60 | $21.60 | $18.96 | 0 |
| 2017-12-21 | $21.60 | $21.60 | $21.60 | $21.60 | $18.96 | 200 |
| 2017-12-20 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-12-19 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-12-18 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-12-15 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-12-14 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-12-13 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-12-12 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-12-11 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-12-08 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-12-07 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-12-06 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-12-05 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-12-04 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-12-01 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-11-30 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-11-29 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-11-28 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-11-27 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-11-24 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-11-22 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 0 |
| 2017-11-21 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 300 |
| 2017-11-20 | $21.10 | $21.10 | $21.05 | $21.05 | $18.48 | 300 |
| 2017-11-17 | $21.50 | $21.50 | $21.50 | $21.50 | $18.88 | 0 |
| 2017-11-16 | $21.50 | $21.50 | $21.50 | $21.50 | $18.88 | 100 |
| 2017-11-15 | $21.50 | $21.50 | $21.50 | $21.50 | $18.88 | 100 |
| 2017-11-14 | $21.35 | $21.35 | $21.35 | $21.35 | $18.75 | 0 |
| 2017-11-13 | $21.35 | $21.35 | $21.35 | $21.35 | $18.75 | 0 |
| 2017-11-10 | $21.35 | $21.35 | $21.35 | $21.35 | $18.75 | 0 |
| 2017-11-09 | $21.35 | $21.35 | $21.35 | $21.35 | $18.75 | 100 |
| 2017-11-08 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-11-07 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 1,000 |
| 2017-11-06 | $21.20 | $21.20 | $21.20 | $21.20 | $18.61 | 0 |
| 2017-11-03 | $21.20 | $21.20 | $21.20 | $21.20 | $18.61 | 0 |
| 2017-11-02 | $21.20 | $21.20 | $21.20 | $21.20 | $18.61 | 0 |
| 2017-11-01 | $21.20 | $21.20 | $21.20 | $21.20 | $18.61 | 0 |
| 2017-10-31 | $21.20 | $21.20 | $21.20 | $21.20 | $18.61 | 0 |
| 2017-10-30 | $21.20 | $21.20 | $21.20 | $21.20 | $18.61 | 0 |
| 2017-10-27 | $21.20 | $21.20 | $21.20 | $21.20 | $18.61 | 0 |
| 2017-10-26 | $21.20 | $21.20 | $21.20 | $21.20 | $18.61 | 0 |
| 2017-10-25 | $21.20 | $21.20 | $21.20 | $21.20 | $18.61 | 0 |
| 2017-10-24 | $21.20 | $21.20 | $21.20 | $21.20 | $18.61 | 0 |
| 2017-10-23 | $21.20 | $21.20 | $21.20 | $21.20 | $18.61 | 0 |
| 2017-10-20 | $21.20 | $21.20 | $21.20 | $21.20 | $18.61 | 0 |
| 2017-10-19 | $21.20 | $21.20 | $21.20 | $21.20 | $18.61 | 600 |
| 2017-10-18 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-10-17 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-10-16 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-10-13 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-10-12 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-10-11 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-10-10 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-10-09 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-10-06 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-10-05 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-10-04 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-10-03 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-10-02 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-09-29 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-09-28 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-09-27 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-09-26 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-09-25 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-09-22 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-09-21 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-09-20 | $21.10 | $21.25 | $21.10 | $21.25 | $18.66 | 3,400 |
| 2017-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-09-18 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-09-15 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-09-13 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-09-12 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-09-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-09-07 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-09-06 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-09-05 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-09-01 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-31 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-30 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-29 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-28 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-25 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-24 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-23 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-22 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-21 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-18 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-17 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-16 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-15 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-14 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-11 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-10 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-09 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-07 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-04 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-03 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 0 |
| 2017-08-02 | $21.00 | $21.00 | $21.00 | $21.00 | $18.44 | 5,200 |
| 2017-08-01 | $21.05 | $21.07 | $21.05 | $21.07 | $18.50 | 2,100 |
| 2017-07-31 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 100 |
| 2017-07-28 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-07-27 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-07-26 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-07-25 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-07-24 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-07-21 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 0 |
| 2017-07-20 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 100 |
| 2017-07-19 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 900 |
| 2017-07-18 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 500 |
| 2017-07-17 | $21.25 | $21.25 | $21.25 | $21.25 | $18.66 | 700 |
| 2017-07-14 | $21.05 | $21.05 | $21.05 | $21.05 | $18.48 | 0 |
| 2017-07-13 | $21.05 | $21.05 | $21.05 | $21.05 | $18.48 | 0 |
| 2017-07-12 | $21.05 | $21.05 | $21.05 | $21.05 | $18.48 | 0 |
| 2017-07-11 | $21.05 | $21.05 | $21.05 | $21.05 | $18.48 | 0 |
| 2017-07-10 | $21.05 | $21.05 | $21.05 | $21.05 | $18.48 | 0 |
| 2017-07-07 | $21.05 | $21.05 | $21.05 | $21.05 | $18.48 | 0 |
| 2017-07-06 | $21.05 | $21.05 | $21.05 | $21.05 | $18.48 | 0 |
| 2017-07-05 | $21.05 | $21.05 | $21.05 | $21.05 | $18.48 | 0 |
| 2017-07-03 | $21.05 | $21.05 | $21.05 | $21.05 | $18.48 | 0 |
| 2017-06-30 | $21.05 | $21.05 | $21.05 | $21.05 | $18.48 | 0 |
| 2017-06-29 | $21.05 | $21.05 | $21.05 | $21.05 | $18.48 | 0 |
| 2017-06-28 | $21.05 | $21.05 | $21.05 | $21.05 | $18.48 | 0 |
| 2017-06-27 | $21.05 | $21.05 | $21.05 | $21.05 | $18.48 | 0 |
| 2017-06-26 | $20.75 | $21.05 | $20.75 | $21.05 | $18.48 | 1,200 |
| 2017-06-23 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-06-22 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-06-21 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-06-20 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 600 |
| 2017-06-19 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-06-16 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 2,150 |
| 2017-06-15 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-06-14 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-06-13 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-06-12 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-06-09 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-06-08 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-06-07 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-06-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-06-05 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-06-02 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 100 |
| 2017-06-01 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-05-31 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-05-30 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-05-26 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-05-25 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 200 |
| 2017-05-24 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 300 |
| 2017-05-23 | $20.10 | $20.10 | $20.10 | $20.10 | $17.65 | 0 |
| 2017-05-22 | $20.10 | $20.10 | $20.10 | $20.10 | $17.65 | 300 |
| 2017-05-19 | $20.10 | $20.10 | $20.10 | $20.10 | $17.65 | 24 |
| 2017-05-18 | $20.10 | $20.10 | $20.10 | $20.10 | $17.65 | 0 |
| 2017-05-17 | $20.60 | $20.60 | $20.05 | $20.10 | $17.65 | 17,420 |
| 2017-05-16 | $20.60 | $20.60 | $20.60 | $20.60 | $18.09 | 400 |
| 2017-05-15 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-05-12 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-05-11 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-05-10 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-05-09 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-05-08 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-05-05 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-05-04 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-05-03 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 300 |
| 2017-05-02 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-05-01 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-28 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 16 |
| 2017-04-27 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-26 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-25 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-24 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-21 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-20 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-19 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-18 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-17 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-13 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-12 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-11 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-10 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 100 |
| 2017-04-07 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-05 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-04 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-04-03 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-03-31 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-03-30 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-03-29 | $20.50 | $20.50 | $20.50 | $20.50 | $18.00 | 0 |
| 2017-03-28 | $20.50 | $20.50 | $20.50 | $20.50 | $17.55 | 0 |
| 2017-03-27 | $20.50 | $20.50 | $20.50 | $20.50 | $17.55 | 0 |
| 2017-03-24 | $20.50 | $20.50 | $20.50 | $20.50 | $17.55 | 0 |
| 2017-03-23 | $20.50 | $20.50 | $20.50 | $20.50 | $17.55 | 1,000 |
| 2017-03-22 | $20.50 | $20.50 | $20.50 | $20.50 | $17.55 | 2,000 |
| 2017-03-21 | $20.30 | $20.30 | $20.30 | $20.30 | $17.37 | 0 |
| 2017-03-20 | $20.30 | $20.30 | $20.30 | $20.30 | $17.37 | 0 |
| 2017-03-17 | $20.30 | $20.30 | $20.30 | $20.30 | $17.37 | 500 |
| 2017-03-16 | $21.00 | $21.00 | $21.00 | $21.00 | $17.97 | 0 |
| 2017-03-15 | $21.00 | $21.00 | $21.00 | $21.00 | $17.97 | 100 |
| 2017-03-14 | $20.25 | $20.25 | $20.25 | $20.25 | $17.33 | 0 |
| 2017-03-13 | $20.25 | $20.25 | $20.25 | $20.25 | $17.33 | 0 |
| 2017-03-10 | $20.25 | $20.25 | $20.25 | $20.25 | $17.33 | 2,600 |
| 2017-03-09 | $20.10 | $20.10 | $20.10 | $20.10 | $17.20 | 200 |
| 2017-03-08 | $20.10 | $20.10 | $20.10 | $20.10 | $17.20 | 0 |
| 2017-03-07 | $20.10 | $20.10 | $20.10 | $20.10 | $17.20 | 200 |
| 2017-03-06 | $19.58 | $19.58 | $19.58 | $19.58 | $16.76 | 0 |
| 2017-03-03 | $19.58 | $19.58 | $19.58 | $19.58 | $16.76 | 0 |
| 2017-03-02 | $19.58 | $19.58 | $19.58 | $19.58 | $16.76 | 0 |
| 2017-03-01 | $19.58 | $19.58 | $19.58 | $19.58 | $16.76 | 0 |
| 2017-02-28 | $19.58 | $19.58 | $19.58 | $19.58 | $16.76 | 0 |
| 2017-02-27 | $20.00 | $20.00 | $19.58 | $19.58 | $16.76 | 1,500 |
| 2017-02-24 | $20.10 | $20.10 | $20.10 | $20.10 | $17.20 | 0 |
| 2017-02-23 | $20.10 | $20.10 | $20.10 | $20.10 | $17.20 | 1,600 |
| 2017-02-22 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-02-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-02-17 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-02-16 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-02-15 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-02-14 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-02-13 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-02-10 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-02-09 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 5 |
| 2017-02-08 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-02-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-02-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-02-03 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-02-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 0 |
| 2017-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $17.12 | 1,000 |
| 2017-01-27 | $19.90 | $19.90 | $19.90 | $19.90 | $17.03 | 975 |
| 2017-01-26 | $19.50 | $19.50 | $19.50 | $19.50 | $16.69 | 50 |
| 2017-01-25 | $19.50 | $19.50 | $19.50 | $19.50 | $16.69 | 0 |
| 2017-01-24 | $19.50 | $19.50 | $19.50 | $19.50 | $16.69 | 50 |
| 2017-01-23 | $19.50 | $19.50 | $19.50 | $19.50 | $16.69 | 50 |
| 2017-01-20 | $19.50 | $19.50 | $19.50 | $19.50 | $16.69 | 0 |
| 2017-01-19 | $19.49 | $19.50 | $19.49 | $19.50 | $16.69 | 2,635 |
| 2017-01-18 | $19.11 | $19.11 | $19.11 | $19.11 | $16.36 | 0 |
| 2017-01-17 | $19.11 | $19.11 | $19.11 | $19.11 | $16.36 | 0 |
| 2017-01-13 | $19.11 | $19.11 | $19.11 | $19.11 | $16.36 | 0 |
| 2017-01-12 | $19.11 | $19.11 | $19.11 | $19.11 | $16.36 | 0 |
| 2017-01-11 | $19.11 | $19.11 | $19.11 | $19.11 | $16.36 | 0 |
| 2017-01-10 | $19.11 | $19.11 | $19.11 | $19.11 | $16.36 | 0 |
| 2017-01-09 | $19.11 | $19.11 | $19.11 | $19.11 | $16.36 | 0 |
| 2017-01-06 | $19.11 | $19.11 | $19.11 | $19.11 | $16.36 | 0 |
| 2017-01-05 | $19.11 | $19.11 | $19.11 | $19.11 | $16.36 | 0 |
| 2017-01-04 | $19.11 | $19.11 | $19.11 | $19.11 | $16.36 | 0 |
| 2017-01-03 | $19.11 | $19.11 | $19.11 | $19.11 | $16.36 | 635 |
| 2016-12-30 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 0 |
| 2016-12-29 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 0 |
| 2016-12-28 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 0 |
| 2016-12-27 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 0 |
| 2016-12-23 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 0 |
| 2016-12-22 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 25 |
| 2016-12-21 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 0 |
| 2016-12-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 0 |
| 2016-12-19 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 0 |
| 2016-12-16 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 0 |
| 2016-12-15 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 0 |
| 2016-12-14 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 0 |
| 2016-12-13 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 0 |
| 2016-12-12 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 0 |
| 2016-12-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.26 | 0 |
| 2016-12-08 | $18.75 | $19.00 | $18.75 | $19.00 | $16.26 | 5,766 |
| 2016-12-07 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 3,117 |
| 2016-12-06 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-12-05 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-12-02 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-12-01 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-11-30 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-11-29 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-11-28 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-11-25 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-11-23 | $18.74 | $18.75 | $18.74 | $18.75 | $16.05 | 765 |
| 2016-11-22 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-11-21 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-11-18 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-11-17 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-11-16 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-11-15 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-11-14 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 135 |
| 2016-11-11 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-11-10 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-11-09 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-11-08 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 35 |
| 2016-11-07 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-11-04 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-11-03 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-11-02 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-11-01 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-10-31 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-10-28 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-10-27 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-10-26 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-10-25 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-10-24 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-10-21 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-10-20 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-10-19 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 0 |
| 2016-10-18 | $18.05 | $18.05 | $18.05 | $18.05 | $15.45 | 2,000 |
| 2016-10-17 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-10-14 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-10-13 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-10-12 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-10-11 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-10-10 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-10-07 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-10-06 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-10-05 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-10-04 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-10-03 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-30 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-29 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-28 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-27 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-26 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-23 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-22 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-21 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-20 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-19 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-16 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-15 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-14 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-13 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-12 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-09 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-08 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-07 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-06 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-02 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-09-01 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-08-31 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 0 |
| 2016-08-30 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 100 |
| 2016-08-29 | $18.25 | $18.25 | $18.05 | $18.05 | $15.45 | 2,100 |
| 2016-08-26 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-25 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-24 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-23 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-22 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-19 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-18 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-16 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-10 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-09 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-08 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-05 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-04 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-03 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-02 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-08-01 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-29 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-28 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-27 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-26 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-25 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-22 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-21 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-20 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-19 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-18 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-15 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-14 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-12 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-11 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-08 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-07 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-06 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-07-01 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-30 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-28 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-27 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-24 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-22 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-21 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-20 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-17 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-16 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-15 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-14 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-13 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-10 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-09 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-07 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-06 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-03 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-02 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-06-01 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-31 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-27 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-26 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-25 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-24 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-23 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-20 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-19 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-18 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 100 |
| 2016-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-13 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-12 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-09 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-06 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-05 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 0 |
| 2016-05-02 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 1 |
| 2016-04-29 | $18.00 | $18.00 | $18.00 | $18.00 | $15.41 | 300 |
| 2016-04-28 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-27 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-26 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-25 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-22 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-21 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-20 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-19 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-18 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-15 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-14 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-13 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-12 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-11 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-08 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-07 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-06 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-05 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-04 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-04-01 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-03-31 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 0 |
| 2016-03-30 | $18.50 | $18.50 | $18.50 | $18.50 | $15.83 | 5 |
| 2016-03-29 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 3,700 |
| 2016-03-28 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-24 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-23 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-22 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-21 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-18 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-17 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-16 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-15 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-11 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-10 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-09 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-08 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-07 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-04 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-03 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-02 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-03-01 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-29 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-26 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-25 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-24 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-23 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-22 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 4 |
| 2016-02-19 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-18 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-17 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-16 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-12 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-11 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-10 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-09 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-08 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-05 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 1 |
| 2016-02-04 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-03 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 100 |
| 2016-02-02 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-02-01 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-01-29 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2016-01-28 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 100 |
| 2016-01-27 | $17.80 | $17.80 | $17.80 | $17.80 | $14.82 | 0 |
| 2016-01-26 | $17.80 | $17.80 | $17.80 | $17.80 | $14.82 | 100 |
| 2016-01-25 | $17.76 | $17.76 | $17.76 | $17.76 | $14.78 | 0 |
| 2016-01-22 | $17.76 | $17.76 | $17.76 | $17.76 | $14.78 | 0 |
| 2016-01-21 | $17.76 | $17.76 | $17.76 | $17.76 | $14.78 | 0 |
| 2016-01-20 | $17.76 | $17.76 | $17.76 | $17.76 | $14.78 | 200 |
| 2016-01-19 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2016-01-15 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2016-01-14 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2016-01-13 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2016-01-12 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2016-01-11 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2016-01-08 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2016-01-07 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 100 |
| 2016-01-06 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2016-01-05 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2016-01-04 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-12-31 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-12-30 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 100 |
| 2015-12-29 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-12-28 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-12-24 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-12-23 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-12-22 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 600 |
| 2015-12-21 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 100 |
| 2015-12-18 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-12-17 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-12-16 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-12-15 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-12-14 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-12-11 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-12-10 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-12-09 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 100 |
| 2015-12-08 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-12-07 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-12-04 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-12-03 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-12-02 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-12-01 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-11-30 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-11-27 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-11-25 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-11-24 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-11-23 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-11-20 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-11-19 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-11-18 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-11-17 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 2,540 |
| 2015-11-16 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-11-13 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-11-12 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-11-11 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-11-10 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-11-09 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-11-06 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-11-05 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-11-03 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-11-02 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-10-30 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-10-29 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-10-28 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 0 |
| 2015-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $14.98 | 210 |
| 2015-10-26 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-10-23 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-10-22 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-10-21 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-10-20 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-10-19 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-10-16 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-10-15 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-10-14 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-10-13 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 100 |
| 2015-10-12 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-10-09 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 0 |
| 2015-10-08 | $17.75 | $17.75 | $17.75 | $17.75 | $14.78 | 600 |
| 2015-10-07 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-10-06 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-10-05 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-10-02 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-10-01 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-30 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-29 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 600 |
| 2015-09-25 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-24 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-23 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-22 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-21 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 200 |
| 2015-09-18 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-17 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-16 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-15 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-14 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-11 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-10 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-09 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-08 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-04 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-03 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-02 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
| 2015-09-01 | $18.50 | $18.50 | $18.50 | $18.50 | $15.40 | 0 |
United Tennessee Bankshares Inc (UNTN) News Headlines
Recent United Tennessee Bankshares Inc (UNTN) News
Similar Companies to United Tennessee Bankshares Inc (UNTN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |