Aecon Group Inc (AEGXF) Exchange: PINK
Data as of April 25, 2024
$10.32 ($-0.11) -1.07%
Aecon Group Inc - Daily Information
Click for more stock information on Aecon Group Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $10.45 |
| Previous Close | $10.32 |
| High | $10.45 |
| Low | $10.20 |
| Adjusted Open | $10.45 |
| Previous Adjusted Close | $10.32 |
| Adjusted High | $10.45 |
| Adjusted Low | $10.20 |
About Aecon Group Inc (AEGXF)
No Description Available
Invest in Aecon Group Inc (AEGXF)
Historical Stock Data for Aecon Group Inc (AEGXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | $10.45 | $10.45 | $10.20 | $10.32 | $10.32 | 20,200 |
| 2024-02-22 | $10.28 | $10.44 | $10.28 | $10.43 | $10.43 | 33,639 |
| 2024-02-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 60 |
| 2024-02-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 15,254 |
| 2024-02-16 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2024-02-15 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 2,800 |
| 2024-02-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2024-02-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 100 |
| 2024-02-12 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 150 |
| 2024-02-09 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2024-02-08 | $10.85 | $10.85 | $10.82 | $10.82 | $10.82 | 14,000 |
| 2024-02-07 | $10.84 | $10.85 | $10.84 | $10.85 | $10.85 | 3,100 |
| 2024-02-06 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 46 |
| 2024-02-05 | $10.74 | $10.74 | $10.66 | $10.66 | $10.66 | 237 |
| 2024-02-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-02-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 50 |
| 2024-01-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 81,900 |
| 2024-01-30 | $10.37 | $10.43 | $10.37 | $10.43 | $10.43 | 1,360 |
| 2024-01-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 400 |
| 2024-01-26 | $10.20 | $10.20 | $10.09 | $10.09 | $10.09 | 2,446 |
| 2024-01-25 | $10.22 | $10.22 | $10.19 | $10.19 | $10.19 | 2,138 |
| 2024-01-24 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 4,079 |
| 2024-01-23 | $10.33 | $10.33 | $10.28 | $10.29 | $10.29 | 9,379 |
| 2024-01-22 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 215 |
| 2024-01-19 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 500 |
| 2024-01-18 | $10.25 | $10.32 | $10.25 | $10.32 | $10.32 | 600 |
| 2024-01-17 | $10.13 | $10.20 | $10.10 | $10.10 | $10.10 | 700 |
| 2024-01-16 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 79 |
| 2024-01-12 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 130 |
| 2024-01-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
| 2024-01-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 6 |
| 2024-01-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200 |
| 2024-01-08 | $10.34 | $10.34 | $10.27 | $10.27 | $10.27 | 527 |
| 2024-01-05 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 8,295 |
| 2024-01-04 | $10.05 | $10.11 | $10.05 | $10.11 | $10.11 | 7,688 |
| 2024-01-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 17,012 |
| 2024-01-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,923 |
| 2023-12-29 | $9.76 | $9.82 | $9.75 | $9.82 | $9.82 | 27,721 |
| 2023-12-28 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 3,412 |
| 2023-12-27 | $9.01 | $9.09 | $9.01 | $9.09 | $9.09 | 1,967 |
| 2023-12-26 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 6 |
| 2023-12-22 | $8.96 | $9.02 | $8.96 | $9.01 | $9.01 | 2,723 |
| 2023-12-21 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 200 |
| 2023-12-20 | $9.11 | $9.11 | $9.11 | $9.11 | $8.97 | 100 |
| 2023-12-19 | $9.04 | $9.10 | $9.04 | $9.10 | $8.96 | 701 |
| 2023-12-18 | $9.00 | $9.01 | $8.93 | $8.93 | $8.80 | 915 |
| 2023-12-15 | $8.95 | $8.95 | $8.95 | $8.95 | $8.82 | 1,000 |
| 2023-12-14 | $8.96 | $9.08 | $8.96 | $9.08 | $8.94 | 482 |
| 2023-12-13 | $8.79 | $8.79 | $8.79 | $8.79 | $8.66 | 607 |
| 2023-12-12 | $8.62 | $8.62 | $8.62 | $8.62 | $8.49 | 0 |
| 2023-12-11 | $8.61 | $8.62 | $8.61 | $8.62 | $8.49 | 250 |
| 2023-12-08 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 100 |
| 2023-12-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 2,521 |
| 2023-12-06 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 800 |
| 2023-12-05 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 100 |
| 2023-12-04 | $8.57 | $8.64 | $8.57 | $8.62 | $8.62 | 3,434 |
| 2023-12-01 | $8.69 | $8.69 | $8.67 | $8.67 | $8.67 | 3,501 |
| 2023-11-30 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 1,481 |
| 2023-11-29 | $8.34 | $8.35 | $8.34 | $8.35 | $8.35 | 4,624 |
| 2023-11-28 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 42 |
| 2023-11-27 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 3,480 |
| 2023-11-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2023-11-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 190 |
| 2023-11-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 4,576 |
| 2023-11-20 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 6,771 |
| 2023-11-17 | $8.05 | $8.14 | $8.05 | $8.14 | $8.14 | 200 |
| 2023-11-16 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 3,785 |
| 2023-11-15 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 6,859 |
| 2023-11-14 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 6 |
| 2023-11-13 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 3,900 |
| 2023-11-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 890 |
| 2023-11-09 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 7,000 |
| 2023-11-08 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 3,919 |
| 2023-11-07 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 100 |
| 2023-11-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 7,214 |
| 2023-11-03 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 1,806 |
| 2023-11-02 | $7.65 | $7.65 | $7.61 | $7.62 | $7.62 | 27,315 |
| 2023-11-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 1,862 |
| 2023-10-31 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 1,862 |
| 2023-10-30 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 2,305 |
| 2023-10-27 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 7,718 |
| 2023-10-26 | $6.60 | $6.68 | $6.47 | $6.68 | $6.68 | 1,083 |
| 2023-10-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-10-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 7,998 |
| 2023-10-23 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 4,778 |
| 2023-10-20 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 3,153 |
| 2023-10-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 8,040 |
| 2023-10-18 | $7.52 | $7.55 | $7.52 | $7.55 | $7.55 | 17,956 |
| 2023-10-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 2,446 |
| 2023-10-16 | $7.79 | $7.95 | $7.79 | $7.95 | $7.95 | 10,847 |
| 2023-10-13 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 60 |
| 2023-10-12 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 16 |
| 2023-10-11 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 2,425 |
| 2023-10-10 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 91 |
| 2023-10-09 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 100 |
| 2023-10-06 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 100 |
| 2023-10-05 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 2,329 |
| 2023-10-04 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 114 |
| 2023-10-03 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 1 |
| 2023-10-02 | $8.00 | $8.04 | $7.95 | $8.02 | $8.02 | 18,884 |
| 2023-09-29 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 2,826 |
| 2023-09-28 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 97 |
| 2023-09-27 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 488 |
| 2023-09-26 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 535 |
| 2023-09-25 | $8.45 | $8.46 | $8.45 | $8.46 | $8.46 | 13,448 |
| 2023-09-22 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 290 |
| 2023-09-21 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 57 |
| 2023-09-20 | $8.44 | $8.44 | $8.44 | $8.44 | $8.31 | 1 |
| 2023-09-19 | $8.44 | $8.44 | $8.44 | $8.44 | $8.31 | 645 |
| 2023-09-18 | $8.44 | $8.44 | $8.44 | $8.44 | $8.31 | 290 |
| 2023-09-15 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1,485 |
| 2023-09-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 49 |
| 2023-09-13 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 79 |
| 2023-09-12 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 387 |
| 2023-09-11 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1,752 |
| 2023-09-08 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1,940 |
| 2023-09-07 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 37 |
| 2023-09-06 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 331 |
| 2023-09-05 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 2,040 |
| 2023-09-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 2,000 |
| 2023-08-31 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1,100 |
| 2023-08-30 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 100 |
| 2023-08-29 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 1,013 |
| 2023-08-28 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2023-08-25 | $8.00 | $8.11 | $8.00 | $8.11 | $8.11 | 1,076 |
| 2023-08-24 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2023-08-23 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 37,344 |
| 2023-08-22 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 185 |
| 2023-08-21 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 2,900 |
| 2023-08-18 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-08-17 | $8.01 | $8.04 | $7.95 | $7.95 | $7.95 | 6,350 |
| 2023-08-16 | $8.04 | $8.07 | $8.04 | $8.04 | $8.04 | 9,750 |
| 2023-08-15 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 3,738 |
| 2023-08-14 | $7.67 | $8.08 | $7.67 | $8.08 | $8.08 | 7,592 |
| 2023-08-11 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 100 |
| 2023-08-10 | $8.01 | $8.01 | $8.00 | $8.00 | $8.00 | 510 |
| 2023-08-09 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-08-08 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 246 |
| 2023-08-07 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2023-08-04 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2023-08-03 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 73,700 |
| 2023-08-02 | $8.14 | $8.14 | $8.08 | $8.14 | $8.14 | 400 |
| 2023-08-01 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2023-07-31 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 1,000 |
| 2023-07-28 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 200 |
| 2023-07-27 | $8.32 | $8.32 | $8.07 | $8.08 | $8.08 | 1,155 |
| 2023-07-26 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 110 |
| 2023-07-25 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 100 |
| 2023-07-24 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 100 |
| 2023-07-21 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2023-07-20 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 1 |
| 2023-07-19 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2023-07-18 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 200 |
| 2023-07-17 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 300 |
| 2023-07-14 | $9.15 | $9.19 | $9.15 | $9.19 | $9.19 | 300 |
| 2023-07-13 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2023-07-12 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2023-07-11 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 400 |
| 2023-07-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2023-07-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2023-07-06 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 2,943 |
| 2023-07-05 | $9.04 | $9.04 | $8.93 | $8.93 | $8.93 | 1,200 |
| 2023-07-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-06-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-06-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 12 |
| 2023-06-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-06-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2023-06-26 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 50 |
| 2023-06-23 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2023-06-22 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 100 |
| 2023-06-21 | $9.75 | $9.76 | $9.75 | $9.76 | $9.62 | 1,470 |
| 2023-06-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.80 | 0 |
| 2023-06-16 | $9.97 | $9.97 | $9.95 | $9.95 | $9.80 | 202 |
| 2023-06-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.46 | 0 |
| 2023-06-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.46 | 0 |
| 2023-06-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.46 | 0 |
| 2023-06-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.46 | 0 |
| 2023-06-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-06-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-06-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-06-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-06-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-06-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-06-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 5 |
| 2023-05-31 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 5 |
| 2023-05-30 | $9.77 | $9.77 | $9.60 | $9.60 | $9.60 | 400 |
| 2023-05-26 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2023-05-25 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2023-05-24 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 1,700 |
| 2023-05-23 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2023-05-22 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2023-05-19 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2023-05-18 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2023-05-17 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2023-05-16 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2023-05-15 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2023-05-12 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 20 |
| 2023-05-11 | $9.37 | $9.37 | $9.33 | $9.33 | $9.33 | 1,000 |
| 2023-05-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 84,802 |
| 2023-05-09 | $9.43 | $9.43 | $9.42 | $9.42 | $9.42 | 371 |
| 2023-05-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-05-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2023-05-04 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2023-05-03 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 725 |
| 2023-05-02 | $8.99 | $9.01 | $8.96 | $8.96 | $8.96 | 6,800 |
| 2023-05-01 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2023-04-28 | $9.06 | $9.32 | $9.06 | $9.32 | $9.32 | 1,500 |
| 2023-04-27 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2023-04-26 | $9.28 | $9.28 | $8.98 | $9.01 | $9.01 | 950 |
| 2023-04-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-04-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 190 |
| 2023-04-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-04-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-04-19 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-04-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-04-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-04-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 120 |
| 2023-04-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 4,000 |
| 2023-04-12 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 6,600 |
| 2023-04-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2023-04-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3 |
| 2023-04-06 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,000 |
| 2023-04-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 6 |
| 2023-04-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 20 |
| 2023-04-03 | $9.62 | $10.14 | $9.62 | $10.14 | $10.14 | 200 |
| 2023-03-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 15 |
| 2023-03-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 50 |
| 2023-03-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2023-03-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 300 |
| 2023-03-27 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 562 |
| 2023-03-24 | $9.64 | $9.64 | $9.51 | $9.51 | $9.51 | 553 |
| 2023-03-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2023-03-22 | $10.01 | $10.01 | $10.01 | $10.01 | $9.87 | 110 |
| 2023-03-21 | $9.83 | $10.17 | $9.75 | $10.17 | $10.03 | 1,610 |
| 2023-03-20 | $9.67 | $9.67 | $9.67 | $9.67 | $9.54 | 0 |
| 2023-03-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.54 | 135 |
| 2023-03-16 | $9.64 | $9.64 | $9.56 | $9.56 | $9.43 | 531 |
| 2023-03-15 | $9.40 | $9.40 | $9.40 | $9.40 | $9.27 | 5 |
| 2023-03-14 | $9.39 | $9.40 | $9.39 | $9.40 | $9.27 | 370 |
| 2023-03-13 | $9.39 | $9.39 | $9.39 | $9.39 | $9.26 | 0 |
| 2023-03-10 | $9.39 | $9.39 | $9.39 | $9.39 | $9.26 | 0 |
| 2023-03-09 | $9.39 | $9.39 | $9.39 | $9.39 | $9.26 | 2 |
| 2023-03-08 | $9.49 | $9.49 | $9.39 | $9.39 | $9.26 | 1,120 |
| 2023-03-07 | $9.54 | $9.54 | $9.54 | $9.54 | $9.41 | 200 |
| 2023-03-06 | $9.27 | $9.27 | $9.27 | $9.27 | $9.14 | 100 |
| 2023-03-03 | $8.48 | $8.48 | $8.48 | $8.48 | $8.36 | 80 |
| 2023-03-02 | $8.50 | $8.50 | $8.42 | $8.48 | $8.36 | 2,225 |
| 2023-03-01 | $8.36 | $8.50 | $8.08 | $8.08 | $7.97 | 5,521 |
| 2023-02-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.49 | 45,351 |
| 2023-02-27 | $7.83 | $7.83 | $7.83 | $7.83 | $7.72 | 0 |
| 2023-02-24 | $7.83 | $7.83 | $7.83 | $7.83 | $7.72 | 0 |
| 2023-02-23 | $7.83 | $7.83 | $7.83 | $7.83 | $7.72 | 0 |
| 2023-02-22 | $7.83 | $7.83 | $7.83 | $7.83 | $7.72 | 1 |
| 2023-02-21 | $7.85 | $7.85 | $7.83 | $7.83 | $7.72 | 1,400 |
| 2023-02-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 200 |
| 2023-02-16 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-02-15 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-02-14 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-02-13 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-02-10 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 100 |
| 2023-02-09 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 2 |
| 2023-02-08 | $8.02 | $8.02 | $7.96 | $7.96 | $7.96 | 1,000 |
| 2023-02-07 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 530 |
| 2023-02-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-02-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 1,011 |
| 2023-02-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 12 |
| 2023-02-01 | $8.20 | $8.21 | $8.16 | $8.16 | $8.16 | 2,000 |
| 2023-01-31 | $8.37 | $8.45 | $8.36 | $8.43 | $8.43 | 170,726 |
| 2023-01-30 | $8.40 | $8.41 | $8.40 | $8.40 | $8.40 | 40,043 |
| 2023-01-27 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-01-26 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-01-25 | $7.97 | $8.13 | $7.97 | $8.13 | $8.13 | 324 |
| 2023-01-24 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-01-23 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 224 |
| 2023-01-20 | $7.96 | $7.96 | $7.95 | $7.95 | $7.95 | 2,200 |
| 2023-01-19 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-01-18 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 30 |
| 2023-01-17 | $7.90 | $7.90 | $7.86 | $7.86 | $7.86 | 9,000 |
| 2023-01-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2023-01-12 | $7.73 | $7.80 | $7.73 | $7.80 | $7.80 | 1,200 |
| 2023-01-11 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 1,000 |
| 2023-01-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-01-09 | $7.58 | $7.60 | $7.58 | $7.60 | $7.60 | 6,201 |
| 2023-01-06 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 2,000 |
| 2023-01-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 8 |
| 2023-01-04 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 2,000 |
| 2023-01-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 400 |
| 2022-12-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-12-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,950 |
| 2022-12-28 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 2,058 |
| 2022-12-27 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-12-23 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 1,750 |
| 2022-12-22 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2022-12-21 | $6.58 | $6.58 | $6.54 | $6.54 | $6.41 | 30,601 |
| 2022-12-20 | $6.53 | $6.53 | $6.53 | $6.53 | $6.40 | 2,403 |
| 2022-12-19 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 160 |
| 2022-12-16 | $6.64 | $6.65 | $6.64 | $6.65 | $6.51 | 2,510 |
| 2022-12-15 | $6.76 | $6.76 | $6.76 | $6.76 | $6.62 | 144 |
| 2022-12-14 | $6.98 | $6.98 | $6.98 | $6.98 | $6.84 | 10 |
| 2022-12-13 | $6.98 | $6.98 | $6.98 | $6.98 | $6.84 | 200 |
| 2022-12-12 | $7.22 | $7.22 | $7.22 | $7.22 | $7.07 | 178,102 |
| 2022-12-09 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2022-12-08 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 10 |
| 2022-12-07 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2022-12-06 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 10 |
| 2022-12-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 2,000 |
| 2022-12-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-12-01 | $6.92 | $7.35 | $6.92 | $7.35 | $7.35 | 410 |
| 2022-11-30 | $7.19 | $7.31 | $7.19 | $7.31 | $7.31 | 3,325 |
| 2022-11-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-11-28 | $7.80 | $7.80 | $7.25 | $7.25 | $7.25 | 2,425 |
| 2022-11-25 | $7.57 | $7.60 | $7.56 | $7.58 | $7.58 | 11,200 |
| 2022-11-23 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-11-22 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-11-21 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 700 |
| 2022-11-18 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 2,299 |
| 2022-11-17 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 800 |
| 2022-11-16 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-11-15 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 500 |
| 2022-11-14 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 1,087 |
| 2022-11-11 | $7.44 | $7.56 | $7.44 | $7.56 | $7.56 | 2,500 |
| 2022-11-10 | $7.37 | $7.37 | $7.31 | $7.31 | $7.31 | 6,275 |
| 2022-11-09 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2022-11-08 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2022-11-07 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2022-11-04 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 3,060 |
| 2022-11-03 | $6.76 | $6.77 | $6.76 | $6.77 | $6.77 | 2,000 |
| 2022-11-02 | $6.99 | $7.06 | $6.87 | $6.87 | $6.87 | 7,050 |
| 2022-11-01 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2022-10-31 | $7.06 | $7.06 | $7.01 | $7.01 | $7.01 | 2,212 |
| 2022-10-28 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-10-27 | $7.75 | $7.77 | $7.75 | $7.77 | $7.77 | 400 |
| 2022-10-26 | $7.47 | $7.47 | $7.46 | $7.46 | $7.46 | 1,364 |
| 2022-10-25 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 4,300 |
| 2022-10-24 | $7.02 | $7.05 | $7.02 | $7.05 | $7.05 | 5,075 |
| 2022-10-21 | $7.21 | $7.27 | $7.20 | $7.27 | $7.27 | 7,600 |
| 2022-10-20 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 100 |
| 2022-10-19 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 100 |
| 2022-10-18 | $7.34 | $7.35 | $7.20 | $7.20 | $7.20 | 2,850 |
| 2022-10-17 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2022-10-14 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 2,000 |
| 2022-10-13 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-10-12 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 46 |
| 2022-10-11 | $6.78 | $6.96 | $6.78 | $6.96 | $6.96 | 3,025 |
| 2022-10-10 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 300 |
| 2022-10-07 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 3,800 |
| 2022-10-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-10-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 146 |
| 2022-10-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-10-03 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 1,860 |
| 2022-09-30 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1,800 |
| 2022-09-29 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 140 |
| 2022-09-28 | $7.27 | $7.27 | $7.25 | $7.25 | $7.25 | 700 |
| 2022-09-27 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 200 |
| 2022-09-26 | $7.11 | $7.11 | $6.90 | $6.93 | $6.93 | 537 |
| 2022-09-23 | $7.52 | $7.52 | $7.36 | $7.36 | $7.36 | 200 |
| 2022-09-22 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 305 |
| 2022-09-21 | $8.26 | $8.26 | $8.26 | $8.26 | $8.13 | 0 |
| 2022-09-20 | $8.30 | $8.30 | $8.26 | $8.26 | $8.13 | 305 |
| 2022-09-19 | $8.61 | $8.61 | $8.61 | $8.61 | $8.47 | 110 |
| 2022-09-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.75 | 0 |
| 2022-09-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.75 | 0 |
| 2022-09-14 | $9.03 | $9.03 | $8.90 | $8.90 | $8.75 | 4,060 |
| 2022-09-13 | $9.20 | $9.20 | $9.06 | $9.06 | $8.91 | 210 |
| 2022-09-12 | $9.29 | $9.29 | $9.23 | $9.23 | $9.08 | 403 |
| 2022-09-09 | $9.16 | $9.16 | $9.12 | $9.12 | $8.97 | 1,700 |
| 2022-09-08 | $8.64 | $8.75 | $8.64 | $8.75 | $8.61 | 1,300 |
| 2022-09-07 | $8.49 | $8.49 | $8.49 | $8.49 | $8.35 | 100 |
| 2022-09-06 | $8.09 | $8.31 | $8.09 | $8.20 | $8.07 | 120 |
| 2022-09-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.07 | 0 |
| 2022-09-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.07 | 120 |
| 2022-08-31 | $8.43 | $8.43 | $8.43 | $8.43 | $8.29 | 30 |
| 2022-08-30 | $8.42 | $8.44 | $8.42 | $8.43 | $8.29 | 5,150 |
| 2022-08-29 | $8.60 | $8.60 | $8.52 | $8.52 | $8.38 | 2,000 |
| 2022-08-26 | $8.68 | $8.68 | $8.68 | $8.68 | $8.54 | 0 |
| 2022-08-25 | $8.68 | $8.68 | $8.68 | $8.68 | $8.54 | 0 |
| 2022-08-24 | $8.68 | $8.68 | $8.68 | $8.68 | $8.54 | 200 |
| 2022-08-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.56 | 20 |
| 2022-08-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.56 | 20 |
| 2022-08-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.56 | 0 |
| 2022-08-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.56 | 1,100 |
| 2022-08-17 | $8.85 | $8.85 | $8.66 | $8.72 | $8.58 | 6,863 |
| 2022-08-16 | $9.07 | $9.07 | $9.07 | $9.07 | $8.92 | 50 |
| 2022-08-15 | $9.07 | $9.07 | $9.07 | $9.07 | $8.92 | 200 |
| 2022-08-12 | $9.07 | $9.07 | $9.07 | $9.07 | $8.92 | 0 |
| 2022-08-11 | $9.07 | $9.07 | $9.07 | $9.07 | $8.92 | 250 |
| 2022-08-10 | $8.39 | $8.39 | $8.39 | $8.39 | $8.25 | 0 |
| 2022-08-09 | $8.55 | $8.55 | $8.39 | $8.39 | $8.25 | 400 |
| 2022-08-08 | $8.51 | $8.51 | $8.51 | $8.51 | $8.37 | 20 |
| 2022-08-05 | $8.51 | $8.51 | $8.51 | $8.51 | $8.37 | 100 |
| 2022-08-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.39 | 0 |
| 2022-08-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.39 | 2,000 |
| 2022-08-02 | $8.61 | $8.61 | $8.26 | $8.30 | $8.16 | 4,525 |
| 2022-08-01 | $8.68 | $8.68 | $8.67 | $8.67 | $8.53 | 1,100 |
| 2022-07-29 | $8.78 | $8.95 | $8.68 | $8.69 | $8.55 | 4,500 |
| 2022-07-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.73 | 800 |
| 2022-07-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.77 | 1,800 |
| 2022-07-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.77 | 0 |
| 2022-07-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.77 | 503 |
| 2022-07-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.61 | 0 |
| 2022-07-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.61 | 0 |
| 2022-07-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.61 | 100 |
| 2022-07-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.39 | 300 |
| 2022-07-18 | $8.93 | $8.93 | $8.93 | $8.93 | $8.79 | 0 |
| 2022-07-15 | $8.93 | $8.93 | $8.93 | $8.93 | $8.79 | 1,800 |
| 2022-07-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.66 | 1,000 |
| 2022-07-13 | $9.23 | $9.23 | $9.17 | $9.20 | $9.05 | 5,600 |
| 2022-07-12 | $9.64 | $9.64 | $9.46 | $9.46 | $9.31 | 1,500 |
| 2022-07-11 | $9.78 | $9.78 | $9.64 | $9.64 | $9.48 | 1,000 |
| 2022-07-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.81 | 0 |
| 2022-07-07 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 10,500 |
| 2022-07-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 105 |
| 2022-07-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-07-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-06-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 200 |
| 2022-06-29 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 5,138 |
| 2022-06-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 700 |
| 2022-06-27 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-06-24 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 2,000 |
| 2022-06-23 | $10.16 | $10.16 | $10.01 | $10.01 | $10.01 | 2,000 |
| 2022-06-22 | $10.44 | $10.44 | $10.44 | $10.44 | $10.29 | 100 |
| 2022-06-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.10 | 400 |
| 2022-06-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.10 | 6,203 |
| 2022-06-16 | $10.47 | $10.47 | $10.40 | $10.40 | $10.25 | 775 |
| 2022-06-15 | $10.85 | $10.86 | $10.85 | $10.86 | $10.71 | 400 |
| 2022-06-14 | $11.40 | $11.40 | $11.40 | $11.40 | $11.24 | 0 |
| 2022-06-13 | $11.40 | $11.40 | $11.40 | $11.40 | $11.24 | 0 |
| 2022-06-10 | $11.46 | $11.46 | $11.40 | $11.40 | $11.24 | 810 |
| 2022-06-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 110 |
| 2022-06-08 | $11.66 | $11.66 | $11.66 | $11.66 | $11.50 | 0 |
| 2022-06-07 | $11.66 | $11.66 | $11.66 | $11.66 | $11.50 | 0 |
| 2022-06-06 | $11.66 | $11.66 | $11.66 | $11.66 | $11.50 | 0 |
| 2022-06-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.50 | 0 |
| 2022-06-02 | $11.66 | $11.66 | $11.66 | $11.66 | $11.50 | 0 |
| 2022-06-01 | $11.66 | $11.66 | $11.66 | $11.66 | $11.50 | 100 |
| 2022-05-31 | $11.70 | $11.70 | $11.70 | $11.70 | $11.53 | 0 |
| 2022-05-27 | $11.70 | $11.70 | $11.70 | $11.70 | $11.53 | 300 |
| 2022-05-26 | $11.43 | $11.47 | $11.43 | $11.47 | $11.31 | 500 |
| 2022-05-25 | $10.64 | $10.64 | $10.64 | $10.64 | $10.49 | 0 |
| 2022-05-24 | $10.64 | $10.64 | $10.64 | $10.64 | $10.49 | 0 |
| 2022-05-23 | $10.64 | $10.64 | $10.64 | $10.64 | $10.49 | 0 |
| 2022-05-20 | $10.64 | $10.64 | $10.64 | $10.64 | $10.49 | 0 |
| 2022-05-19 | $10.64 | $10.64 | $10.64 | $10.64 | $10.49 | 0 |
| 2022-05-18 | $10.64 | $10.64 | $10.64 | $10.64 | $10.49 | 0 |
| 2022-05-17 | $10.64 | $10.64 | $10.64 | $10.64 | $10.49 | 0 |
| 2022-05-16 | $10.64 | $10.64 | $10.64 | $10.64 | $10.49 | 0 |
| 2022-05-13 | $10.64 | $10.64 | $10.64 | $10.64 | $10.49 | 0 |
| 2022-05-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.49 | 833 |
| 2022-05-11 | $10.99 | $10.99 | $10.80 | $10.80 | $10.65 | 835 |
| 2022-05-10 | $10.98 | $10.98 | $10.98 | $10.98 | $10.83 | 100 |
| 2022-05-09 | $11.03 | $11.03 | $11.03 | $11.03 | $10.87 | 1,099 |
| 2022-05-06 | $11.27 | $11.27 | $11.26 | $11.26 | $11.10 | 1,200 |
| 2022-05-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.14 | 200 |
| 2022-05-04 | $11.03 | $11.03 | $11.03 | $11.03 | $10.87 | 0 |
| 2022-05-03 | $11.03 | $11.03 | $11.03 | $11.03 | $10.87 | 0 |
| 2022-05-02 | $11.03 | $11.03 | $11.03 | $11.03 | $10.87 | 329 |
| 2022-04-29 | $12.01 | $12.01 | $12.01 | $12.01 | $11.84 | 100 |
| 2022-04-28 | $12.14 | $12.14 | $12.01 | $12.01 | $11.84 | 365 |
| 2022-04-27 | $12.14 | $12.14 | $12.14 | $12.14 | $11.97 | 100 |
| 2022-04-26 | $12.46 | $12.46 | $12.46 | $12.46 | $12.28 | 0 |
| 2022-04-25 | $12.00 | $12.49 | $12.00 | $12.46 | $12.28 | 3,250 |
| 2022-04-22 | $12.68 | $12.68 | $12.59 | $12.59 | $12.41 | 2,100 |
| 2022-04-21 | $13.15 | $13.15 | $13.15 | $13.15 | $12.96 | 0 |
| 2022-04-20 | $13.15 | $13.15 | $13.15 | $13.15 | $12.97 | 400 |
| 2022-04-19 | $13.06 | $13.06 | $13.06 | $13.06 | $12.88 | 100 |
| 2022-04-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.67 | 100 |
| 2022-04-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.72 | 150 |
| 2022-04-13 | $12.97 | $12.97 | $12.97 | $12.97 | $12.79 | 0 |
| 2022-04-12 | $12.97 | $12.97 | $12.97 | $12.97 | $12.79 | 0 |
| 2022-04-11 | $12.97 | $12.97 | $12.97 | $12.97 | $12.79 | 0 |
| 2022-04-08 | $12.97 | $12.97 | $12.97 | $12.97 | $12.79 | 0 |
| 2022-04-07 | $12.97 | $12.97 | $12.97 | $12.97 | $12.79 | 0 |
| 2022-04-06 | $13.21 | $13.21 | $12.96 | $12.97 | $12.79 | 1,300 |
| 2022-04-05 | $13.81 | $13.81 | $13.62 | $13.62 | $13.43 | 604 |
| 2022-04-04 | $13.66 | $13.66 | $13.66 | $13.66 | $13.46 | 800 |
| 2022-04-01 | $13.65 | $13.65 | $13.60 | $13.60 | $13.41 | 2,300 |
| 2022-03-31 | $13.63 | $13.63 | $13.60 | $13.60 | $13.41 | 600 |
| 2022-03-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.11 | 0 |
| 2022-03-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.11 | 0 |
| 2022-03-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.11 | 350 |
| 2022-03-25 | $13.16 | $13.16 | $13.08 | $13.08 | $12.90 | 200 |
| 2022-03-24 | $13.07 | $13.21 | $12.90 | $13.21 | $13.02 | 1,700 |
| 2022-03-23 | $13.37 | $13.37 | $13.37 | $13.37 | $13.04 | 0 |
| 2022-03-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.68 | 4,900 |
| 2022-03-21 | $13.06 | $13.07 | $12.97 | $13.00 | $12.68 | 4,900 |
| 2022-03-18 | $12.79 | $12.79 | $12.79 | $12.79 | $12.47 | 100 |
| 2022-03-17 | $12.76 | $12.76 | $12.74 | $12.75 | $12.43 | 1,400 |
| 2022-03-16 | $12.36 | $12.36 | $12.21 | $12.21 | $11.91 | 600 |
| 2022-03-15 | $12.22 | $12.22 | $12.18 | $12.18 | $11.88 | 2,700 |
| 2022-03-14 | $12.53 | $12.59 | $12.51 | $12.51 | $12.20 | 1,100 |
| 2022-03-11 | $12.84 | $12.84 | $12.71 | $12.71 | $12.39 | 200 |
| 2022-03-10 | $12.42 | $12.42 | $12.42 | $12.42 | $12.11 | 0 |
| 2022-03-09 | $12.60 | $12.60 | $12.42 | $12.42 | $12.11 | 500 |
| 2022-03-08 | $12.26 | $12.36 | $12.26 | $12.36 | $12.05 | 500 |
| 2022-03-07 | $11.76 | $11.76 | $11.76 | $11.76 | $11.47 | 270 |
| 2022-03-04 | $12.57 | $12.57 | $12.57 | $12.57 | $12.26 | 25 |
| 2022-03-03 | $12.52 | $12.57 | $12.52 | $12.57 | $12.26 | 420 |
| 2022-03-02 | $12.69 | $12.69 | $12.40 | $12.40 | $12.09 | 1,249 |
| 2022-03-01 | $13.52 | $13.52 | $13.52 | $13.52 | $13.18 | 125 |
| 2022-02-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.77 | 0 |
| 2022-02-25 | $13.10 | $13.10 | $13.10 | $13.10 | $12.77 | 0 |
| 2022-02-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.77 | 228 |
| 2022-02-23 | $13.43 | $13.43 | $13.28 | $13.28 | $12.95 | 330 |
| 2022-02-22 | $13.65 | $13.65 | $13.47 | $13.47 | $13.13 | 300 |
| 2022-02-18 | $13.82 | $13.82 | $13.78 | $13.78 | $13.44 | 1,300 |
| 2022-02-17 | $14.11 | $14.11 | $14.11 | $14.11 | $13.76 | 0 |
| 2022-02-16 | $14.11 | $14.11 | $14.11 | $14.11 | $13.76 | 100 |
| 2022-02-15 | $14.01 | $14.02 | $13.99 | $14.02 | $13.67 | 400 |
| 2022-02-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.55 | 216 |
| 2022-02-11 | $14.02 | $14.02 | $14.02 | $14.02 | $13.67 | 1,200 |
| 2022-02-10 | $14.17 | $14.17 | $14.17 | $14.17 | $13.82 | 0 |
| 2022-02-09 | $14.17 | $14.17 | $14.17 | $14.17 | $13.82 | 100 |
| 2022-02-08 | $13.56 | $13.56 | $13.56 | $13.56 | $13.22 | 0 |
| 2022-02-07 | $13.62 | $13.62 | $13.56 | $13.56 | $13.22 | 2,681 |
| 2022-02-04 | $13.82 | $13.95 | $13.82 | $13.95 | $13.60 | 450 |
| 2022-02-03 | $13.93 | $13.93 | $13.93 | $13.93 | $13.58 | 10 |
| 2022-02-02 | $14.07 | $14.07 | $13.93 | $13.93 | $13.58 | 1,050 |
| 2022-02-01 | $13.59 | $13.59 | $13.59 | $13.59 | $13.25 | 0 |
| 2022-01-31 | $13.59 | $13.59 | $13.59 | $13.59 | $13.25 | 100 |
| 2022-01-28 | $13.34 | $13.49 | $13.34 | $13.49 | $13.15 | 6,713 |
| 2022-01-27 | $12.96 | $12.96 | $12.96 | $12.96 | $12.64 | 0 |
| 2022-01-26 | $12.96 | $12.96 | $12.96 | $12.96 | $12.64 | 100 |
| 2022-01-25 | $12.51 | $12.51 | $12.51 | $12.51 | $12.20 | 0 |
| 2022-01-24 | $12.49 | $12.51 | $12.49 | $12.51 | $12.20 | 1,150 |
| 2022-01-21 | $12.92 | $12.92 | $12.92 | $12.92 | $12.60 | 920 |
| 2022-01-20 | $13.36 | $13.36 | $13.36 | $13.36 | $13.03 | 720 |
| 2022-01-19 | $13.04 | $13.04 | $13.04 | $13.04 | $12.71 | 0 |
| 2022-01-18 | $13.08 | $13.08 | $13.04 | $13.04 | $12.72 | 305 |
| 2022-01-14 | $13.62 | $13.62 | $13.62 | $13.62 | $13.28 | 33 |
| 2022-01-13 | $13.62 | $13.62 | $13.62 | $13.62 | $13.28 | 201 |
| 2022-01-12 | $13.61 | $13.61 | $13.61 | $13.61 | $13.27 | 200 |
| 2022-01-11 | $13.42 | $13.42 | $13.42 | $13.42 | $13.09 | 200 |
| 2022-01-10 | $13.42 | $13.42 | $13.42 | $13.42 | $13.09 | 0 |
| 2022-01-07 | $13.42 | $13.42 | $13.42 | $13.42 | $13.09 | 200 |
| 2022-01-06 | $13.12 | $13.24 | $13.12 | $13.24 | $12.91 | 905 |
| 2022-01-05 | $13.47 | $13.47 | $13.47 | $13.47 | $13.13 | 1,465 |
| 2022-01-04 | $13.31 | $13.31 | $13.31 | $13.31 | $12.98 | 2,165 |
| 2022-01-03 | $13.36 | $13.36 | $13.36 | $13.36 | $13.03 | 0 |
| 2021-12-31 | $13.28 | $13.36 | $13.28 | $13.36 | $13.03 | 350 |
| 2021-12-30 | $13.33 | $13.33 | $13.33 | $13.33 | $13.00 | 400 |
| 2021-12-29 | $13.26 | $13.33 | $13.25 | $13.28 | $12.95 | 900 |
| 2021-12-28 | $11.79 | $11.80 | $11.79 | $11.80 | $11.51 | 600 |
| 2021-12-27 | $12.66 | $12.66 | $12.66 | $12.66 | $12.34 | 0 |
| 2021-12-23 | $12.66 | $12.66 | $12.66 | $12.66 | $12.34 | 137 |
| 2021-12-22 | $12.66 | $12.66 | $12.66 | $12.66 | $12.21 | 0 |
| 2021-12-21 | $12.66 | $12.66 | $12.66 | $12.66 | $12.21 | 0 |
| 2021-12-20 | $12.66 | $12.66 | $12.66 | $12.66 | $12.21 | 150 |
| 2021-12-17 | $12.10 | $12.10 | $12.10 | $12.10 | $11.67 | 294 |
| 2021-12-16 | $12.96 | $12.96 | $12.84 | $12.84 | $12.39 | 300 |
| 2021-12-15 | $12.78 | $12.78 | $12.78 | $12.78 | $12.33 | 101 |
| 2021-12-14 | $13.09 | $13.09 | $12.99 | $12.99 | $12.53 | 600 |
| 2021-12-13 | $13.17 | $13.17 | $13.07 | $13.07 | $12.61 | 200 |
| 2021-12-10 | $13.54 | $13.54 | $13.54 | $13.54 | $13.06 | 0 |
| 2021-12-09 | $13.54 | $13.54 | $13.54 | $13.54 | $13.06 | 0 |
| 2021-12-08 | $13.54 | $13.54 | $13.54 | $13.54 | $13.06 | 0 |
| 2021-12-07 | $13.42 | $13.58 | $13.42 | $13.54 | $13.06 | 600 |
| 2021-12-06 | $12.94 | $12.94 | $12.94 | $12.94 | $12.48 | 100 |
| 2021-12-03 | $12.58 | $12.58 | $12.58 | $12.58 | $12.14 | 100 |
| 2021-12-02 | $12.60 | $12.75 | $12.60 | $12.75 | $12.30 | 226 |
| 2021-12-01 | $12.78 | $12.78 | $12.67 | $12.67 | $12.22 | 400 |
| 2021-11-30 | $12.84 | $12.84 | $12.75 | $12.76 | $12.31 | 4,138 |
| 2021-11-29 | $13.02 | $13.02 | $13.02 | $13.02 | $12.56 | 0 |
| 2021-11-26 | $12.93 | $13.02 | $12.93 | $13.02 | $12.56 | 300 |
| 2021-11-24 | $13.20 | $13.20 | $13.20 | $13.20 | $12.73 | 500 |
| 2021-11-23 | $13.15 | $13.15 | $13.15 | $13.15 | $12.69 | 1,200 |
| 2021-11-22 | $13.35 | $13.35 | $13.26 | $13.26 | $12.79 | 1,131 |
| 2021-11-19 | $13.54 | $13.54 | $13.40 | $13.40 | $12.93 | 700 |
| 2021-11-18 | $13.54 | $13.54 | $13.54 | $13.54 | $13.06 | 273 |
| 2021-11-17 | $13.63 | $13.65 | $13.63 | $13.65 | $13.17 | 1,000 |
| 2021-11-16 | $13.80 | $13.80 | $13.80 | $13.80 | $13.31 | 86 |
| 2021-11-15 | $13.80 | $13.80 | $13.80 | $13.80 | $13.31 | 66 |
| 2021-11-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.31 | 0 |
| 2021-11-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.31 | 181 |
| 2021-11-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.51 | 100 |
| 2021-11-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.46 | 136 |
| 2021-11-08 | $14.11 | $14.11 | $14.11 | $14.11 | $13.61 | 218 |
| 2021-11-05 | $14.11 | $14.11 | $14.11 | $14.11 | $13.61 | 201 |
| 2021-11-04 | $13.99 | $14.03 | $13.99 | $14.03 | $13.53 | 200 |
| 2021-11-03 | $14.30 | $14.30 | $14.30 | $14.30 | $13.80 | 0 |
| 2021-11-02 | $14.32 | $14.32 | $14.30 | $14.30 | $13.80 | 500 |
| 2021-11-01 | $14.81 | $14.81 | $14.57 | $14.57 | $14.06 | 200 |
| 2021-10-29 | $16.19 | $16.19 | $15.08 | $15.11 | $14.58 | 10,985 |
| 2021-10-28 | $16.29 | $16.40 | $16.29 | $16.38 | $15.80 | 2,078 |
| 2021-10-27 | $16.32 | $16.34 | $16.32 | $16.34 | $15.76 | 600 |
| 2021-10-26 | $16.65 | $16.65 | $16.50 | $16.50 | $15.92 | 311 |
| 2021-10-25 | $16.33 | $16.33 | $16.33 | $16.33 | $15.75 | 0 |
| 2021-10-22 | $16.41 | $16.41 | $16.31 | $16.33 | $15.75 | 840 |
| 2021-10-21 | $16.19 | $16.19 | $16.19 | $16.19 | $15.62 | 1,900 |
| 2021-10-20 | $16.19 | $16.19 | $16.19 | $16.19 | $15.62 | 125 |
| 2021-10-19 | $16.19 | $16.19 | $16.19 | $16.19 | $15.62 | 5 |
| 2021-10-18 | $16.17 | $16.19 | $16.17 | $16.19 | $15.62 | 1,100 |
| 2021-10-15 | $16.25 | $16.25 | $16.25 | $16.25 | $15.68 | 1,200 |
| 2021-10-14 | $16.15 | $16.15 | $16.15 | $16.15 | $15.58 | 3,400 |
| 2021-10-13 | $15.64 | $15.64 | $15.64 | $15.64 | $15.09 | 0 |
| 2021-10-12 | $15.55 | $15.64 | $15.54 | $15.64 | $15.09 | 1,532 |
| 2021-10-11 | $15.36 | $15.36 | $15.36 | $15.36 | $14.82 | 0 |
| 2021-10-08 | $15.36 | $15.36 | $15.36 | $15.36 | $14.82 | 0 |
| 2021-10-07 | $15.36 | $15.36 | $15.36 | $15.36 | $14.82 | 20 |
| 2021-10-06 | $15.36 | $15.36 | $15.36 | $15.36 | $14.82 | 54,892 |
| 2021-10-05 | $15.33 | $15.36 | $15.33 | $15.36 | $14.82 | 14,207 |
| 2021-10-04 | $15.19 | $15.27 | $15.13 | $15.13 | $14.60 | 510 |
| 2021-10-01 | $15.01 | $15.01 | $14.83 | $14.98 | $14.45 | 740 |
| 2021-09-30 | $15.71 | $15.71 | $15.23 | $15.23 | $14.69 | 4,900 |
| 2021-09-29 | $15.85 | $15.85 | $15.78 | $15.82 | $15.26 | 2,820 |
| 2021-09-28 | $15.79 | $15.79 | $15.59 | $15.77 | $15.21 | 8,087 |
| 2021-09-27 | $15.91 | $16.06 | $15.90 | $15.98 | $15.42 | 7,602 |
| 2021-09-24 | $15.97 | $15.98 | $15.95 | $15.95 | $15.39 | 1,600 |
| 2021-09-23 | $16.06 | $16.08 | $16.00 | $16.07 | $15.50 | 5,300 |
| 2021-09-22 | $16.04 | $16.27 | $16.04 | $16.20 | $15.50 | 2,706 |
| 2021-09-21 | $16.17 | $16.18 | $15.78 | $15.88 | $15.19 | 3,350 |
| 2021-09-20 | $15.93 | $16.15 | $15.90 | $16.06 | $15.36 | 1,636 |
| 2021-09-17 | $16.73 | $16.73 | $16.37 | $16.43 | $15.72 | 2,970 |
| 2021-09-16 | $16.96 | $17.02 | $16.90 | $16.90 | $16.17 | 1,994 |
| 2021-09-15 | $17.34 | $17.41 | $17.22 | $17.22 | $16.47 | 3,624 |
| 2021-09-14 | $17.23 | $17.35 | $17.22 | $17.31 | $16.56 | 1,041 |
| 2021-09-13 | $17.24 | $17.37 | $17.24 | $17.36 | $16.61 | 2,303 |
| 2021-09-10 | $17.21 | $17.32 | $17.21 | $17.32 | $16.57 | 1,400 |
| 2021-09-09 | $17.20 | $17.20 | $17.05 | $17.13 | $16.39 | 900 |
| 2021-09-08 | $16.95 | $17.20 | $16.94 | $17.20 | $16.45 | 2,900 |
| 2021-09-07 | $17.20 | $17.47 | $17.20 | $17.41 | $16.65 | 5,180 |
| 2021-09-03 | $17.04 | $17.04 | $17.04 | $17.04 | $16.30 | 100 |
| 2021-09-02 | $16.55 | $16.96 | $16.55 | $16.96 | $16.22 | 200 |
| 2021-09-01 | $16.40 | $16.40 | $16.40 | $16.40 | $15.69 | 120 |
| 2021-08-31 | $16.44 | $16.44 | $16.32 | $16.32 | $15.61 | 958 |
| 2021-08-30 | $16.45 | $16.45 | $16.43 | $16.43 | $15.72 | 300 |
| 2021-08-27 | $16.47 | $16.47 | $16.47 | $16.47 | $15.75 | 200 |
| 2021-08-26 | $16.37 | $16.37 | $16.24 | $16.24 | $15.53 | 1,000 |
| 2021-08-25 | $16.37 | $16.43 | $16.36 | $16.43 | $15.72 | 751 |
| 2021-08-24 | $16.46 | $16.46 | $16.45 | $16.46 | $15.74 | 240 |
| 2021-08-23 | $16.36 | $16.41 | $16.36 | $16.41 | $15.70 | 1,000 |
| 2021-08-20 | $16.06 | $16.12 | $16.04 | $16.12 | $15.42 | 600 |
| 2021-08-19 | $16.14 | $16.14 | $16.09 | $16.13 | $15.43 | 1,550 |
| 2021-08-18 | $16.27 | $16.37 | $16.24 | $16.37 | $15.66 | 1,180 |
| 2021-08-17 | $16.15 | $16.15 | $16.15 | $16.15 | $15.45 | 100 |
| 2021-08-16 | $16.20 | $16.38 | $16.20 | $16.33 | $15.62 | 1,197 |
| 2021-08-13 | $16.63 | $16.63 | $16.63 | $16.63 | $15.91 | 0 |
| 2021-08-12 | $16.35 | $16.64 | $16.35 | $16.63 | $15.91 | 2,125 |
| 2021-08-11 | $16.08 | $16.08 | $16.08 | $16.08 | $15.38 | 0 |
| 2021-08-10 | $16.08 | $16.08 | $16.08 | $16.08 | $15.38 | 200 |
| 2021-08-09 | $16.02 | $16.02 | $16.02 | $16.02 | $15.32 | 120 |
| 2021-08-06 | $15.81 | $15.90 | $15.81 | $15.90 | $15.21 | 500 |
| 2021-08-05 | $16.00 | $16.00 | $15.98 | $15.98 | $15.29 | 1,102 |
| 2021-08-04 | $16.16 | $16.16 | $16.04 | $16.04 | $15.34 | 400 |
| 2021-08-03 | $16.17 | $16.21 | $16.17 | $16.21 | $15.51 | 206 |
| 2021-08-02 | $16.40 | $16.40 | $16.40 | $16.40 | $15.69 | 0 |
| 2021-07-30 | $16.45 | $16.45 | $16.40 | $16.40 | $15.69 | 270 |
| 2021-07-29 | $16.35 | $16.35 | $16.32 | $16.32 | $15.61 | 1,950 |
| 2021-07-28 | $16.05 | $16.11 | $16.02 | $16.11 | $15.41 | 405 |
| 2021-07-27 | $16.10 | $16.20 | $16.01 | $16.01 | $15.31 | 940 |
| 2021-07-26 | $16.45 | $16.45 | $15.88 | $16.04 | $15.34 | 1,702 |
| 2021-07-23 | $15.68 | $16.31 | $15.68 | $16.31 | $15.60 | 1,070 |
| 2021-07-22 | $14.83 | $14.83 | $14.65 | $14.67 | $14.03 | 700 |
| 2021-07-21 | $14.65 | $14.65 | $14.65 | $14.65 | $14.01 | 157 |
| 2021-07-20 | $14.12 | $14.12 | $14.12 | $14.12 | $13.51 | 125 |
| 2021-07-19 | $14.12 | $14.12 | $14.12 | $14.12 | $13.51 | 175 |
| 2021-07-16 | $14.63 | $14.63 | $14.63 | $14.63 | $13.99 | 11,231 |
| 2021-07-15 | $14.63 | $14.63 | $14.63 | $14.63 | $13.99 | 0 |
| 2021-07-14 | $14.63 | $14.63 | $14.63 | $14.63 | $13.99 | 0 |
| 2021-07-13 | $14.63 | $14.63 | $14.63 | $14.63 | $13.99 | 0 |
| 2021-07-12 | $14.63 | $14.63 | $14.63 | $14.63 | $13.99 | 0 |
| 2021-07-09 | $14.67 | $14.67 | $14.63 | $14.63 | $13.99 | 200 |
| 2021-07-08 | $14.37 | $14.37 | $14.34 | $14.34 | $13.72 | 200 |
| 2021-07-07 | $14.87 | $14.87 | $14.50 | $14.50 | $13.87 | 550 |
| 2021-07-06 | $14.63 | $14.63 | $14.63 | $14.63 | $13.99 | 1,024 |
| 2021-07-02 | $14.39 | $14.39 | $14.39 | $14.39 | $13.76 | 45 |
| 2021-07-01 | $14.39 | $14.39 | $14.39 | $14.39 | $13.76 | 0 |
| 2021-06-30 | $14.39 | $14.39 | $14.39 | $14.39 | $13.76 | 300 |
| 2021-06-29 | $14.46 | $14.46 | $14.46 | $14.46 | $13.83 | 0 |
| 2021-06-28 | $14.46 | $14.46 | $14.46 | $14.46 | $13.83 | 300 |
| 2021-06-25 | $14.74 | $14.74 | $14.74 | $14.74 | $14.10 | 100 |
| 2021-06-24 | $14.56 | $14.56 | $14.56 | $14.56 | $13.93 | 600 |
| 2021-06-23 | $14.72 | $14.72 | $14.61 | $14.65 | $13.87 | 1,100 |
| 2021-06-22 | $14.38 | $14.51 | $14.25 | $14.51 | $13.75 | 2,200 |
| 2021-06-21 | $14.32 | $14.45 | $14.32 | $14.45 | $13.69 | 500 |
| 2021-06-18 | $14.21 | $14.21 | $14.20 | $14.21 | $13.46 | 2,050 |
| 2021-06-17 | $14.83 | $14.83 | $14.83 | $14.83 | $14.05 | 0 |
| 2021-06-16 | $14.89 | $14.89 | $14.83 | $14.83 | $14.05 | 200 |
| 2021-06-15 | $14.89 | $14.89 | $14.89 | $14.89 | $14.11 | 102 |
| 2021-06-14 | $15.09 | $15.09 | $15.09 | $15.09 | $14.30 | 5 |
| 2021-06-11 | $15.03 | $15.09 | $15.03 | $15.09 | $14.30 | 1,302 |
| 2021-06-10 | $14.96 | $15.02 | $14.96 | $14.99 | $14.20 | 1,300 |
| 2021-06-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.21 | 700 |
| 2021-06-08 | $15.07 | $15.07 | $15.07 | $15.07 | $14.28 | 3 |
| 2021-06-07 | $15.07 | $15.07 | $15.07 | $15.07 | $14.28 | 0 |
| 2021-06-04 | $15.07 | $15.07 | $15.07 | $15.07 | $14.28 | 3,080 |
| 2021-06-03 | $15.07 | $15.07 | $15.00 | $15.00 | $14.21 | 700 |
| 2021-06-02 | $15.12 | $15.12 | $15.00 | $15.02 | $14.23 | 5,720 |
| 2021-06-01 | $15.25 | $15.25 | $15.23 | $15.23 | $14.43 | 503 |
| 2021-05-28 | $15.13 | $15.18 | $15.13 | $15.18 | $14.38 | 300 |
| 2021-05-27 | $15.13 | $15.25 | $15.13 | $15.22 | $14.42 | 4,191 |
| 2021-05-26 | $14.78 | $14.78 | $14.75 | $14.75 | $13.97 | 700 |
| 2021-05-25 | $15.20 | $15.20 | $15.20 | $15.20 | $14.40 | 15 |
| 2021-05-24 | $15.20 | $15.20 | $15.20 | $15.20 | $14.40 | 0 |
| 2021-05-21 | $15.20 | $15.20 | $15.20 | $15.20 | $14.40 | 150 |
| 2021-05-20 | $15.09 | $15.14 | $14.99 | $14.99 | $14.20 | 1,300 |
| 2021-05-19 | $14.79 | $14.97 | $14.79 | $14.97 | $14.18 | 1,500 |
| 2021-05-18 | $15.09 | $15.09 | $15.09 | $15.09 | $14.30 | 100 |
| 2021-05-17 | $15.19 | $15.19 | $15.09 | $15.09 | $14.30 | 1,120 |
| 2021-05-14 | $15.12 | $15.22 | $15.12 | $15.20 | $14.40 | 6,200 |
| 2021-05-13 | $14.97 | $14.97 | $14.86 | $14.86 | $14.08 | 200 |
| 2021-05-12 | $14.97 | $15.00 | $14.88 | $14.88 | $14.10 | 1,350 |
| 2021-05-11 | $14.90 | $15.19 | $14.72 | $15.07 | $14.28 | 4,405 |
| 2021-05-10 | $15.30 | $15.30 | $15.15 | $15.15 | $14.35 | 405 |
| 2021-05-07 | $16.29 | $16.29 | $15.22 | $15.24 | $14.44 | 1,017 |
| 2021-05-06 | $15.39 | $15.41 | $15.30 | $15.36 | $14.55 | 5,422 |
| 2021-05-05 | $15.13 | $15.30 | $15.08 | $15.27 | $14.47 | 1,000 |
| 2021-05-04 | $15.00 | $15.00 | $14.96 | $14.96 | $14.17 | 200 |
| 2021-05-03 | $15.21 | $15.21 | $15.21 | $15.21 | $14.41 | 100 |
| 2021-04-30 | $15.22 | $15.22 | $15.22 | $15.22 | $14.42 | 2,008 |
| 2021-04-29 | $15.06 | $15.22 | $15.06 | $15.22 | $14.42 | 901 |
| 2021-04-28 | $15.10 | $15.11 | $14.91 | $15.02 | $14.23 | 3,100 |
| 2021-04-27 | $15.28 | $15.32 | $15.15 | $15.21 | $14.41 | 2,200 |
| 2021-04-26 | $15.18 | $15.41 | $15.18 | $15.28 | $14.48 | 885 |
| 2021-04-23 | $15.23 | $15.23 | $14.70 | $14.94 | $14.15 | 4,340 |
| 2021-04-22 | $15.44 | $15.54 | $15.32 | $15.32 | $14.51 | 1,800 |
| 2021-04-21 | $15.44 | $15.44 | $15.44 | $15.44 | $14.63 | 5 |
| 2021-04-20 | $15.68 | $15.68 | $15.43 | $15.44 | $14.63 | 400 |
| 2021-04-19 | $15.57 | $15.57 | $15.57 | $15.57 | $14.75 | 1,313 |
| 2021-04-16 | $15.63 | $15.66 | $15.63 | $15.66 | $14.84 | 270 |
| 2021-04-15 | $15.71 | $15.79 | $15.71 | $15.79 | $14.96 | 200 |
| 2021-04-14 | $15.74 | $15.74 | $15.55 | $15.55 | $14.73 | 1,533 |
| 2021-04-13 | $15.77 | $15.80 | $15.77 | $15.80 | $14.97 | 10,482 |
| 2021-04-12 | $15.84 | $15.84 | $15.84 | $15.84 | $15.00 | 15 |
| 2021-04-09 | $15.93 | $15.95 | $15.79 | $15.84 | $15.00 | 4,000 |
| 2021-04-08 | $15.78 | $15.94 | $15.78 | $15.94 | $15.10 | 1,300 |
| 2021-04-07 | $15.72 | $15.74 | $15.72 | $15.74 | $14.91 | 800 |
| 2021-04-06 | $15.82 | $15.94 | $15.82 | $15.94 | $15.10 | 1,425 |
| 2021-04-05 | $15.98 | $15.98 | $15.98 | $15.98 | $15.14 | 2,246 |
| 2021-04-01 | $15.52 | $15.70 | $15.52 | $15.69 | $14.86 | 3,200 |
| 2021-03-31 | $15.67 | $15.67 | $15.52 | $15.52 | $14.70 | 300 |
| 2021-03-30 | $14.98 | $15.38 | $14.98 | $15.38 | $14.57 | 1,600 |
| 2021-03-29 | $15.38 | $15.38 | $15.38 | $15.38 | $14.57 | 100 |
| 2021-03-26 | $15.38 | $15.38 | $15.38 | $15.38 | $14.57 | 0 |
| 2021-03-25 | $15.29 | $15.38 | $15.12 | $15.38 | $14.57 | 3,325 |
| 2021-03-24 | $15.31 | $15.56 | $15.31 | $15.44 | $14.63 | 1,037 |
| 2021-03-23 | $15.75 | $15.75 | $15.75 | $15.75 | $14.92 | 0 |
| 2021-03-22 | $15.79 | $15.85 | $15.69 | $15.75 | $14.92 | 1,342 |
| 2021-03-19 | $15.71 | $15.77 | $15.65 | $15.65 | $14.69 | 3,601 |
| 2021-03-18 | $15.96 | $15.96 | $15.70 | $15.74 | $14.77 | 5,409 |
| 2021-03-17 | $15.86 | $16.06 | $15.83 | $16.06 | $15.08 | 2,990 |
| 2021-03-16 | $15.87 | $16.17 | $15.87 | $16.17 | $15.18 | 2,025 |
| 2021-03-15 | $15.94 | $15.94 | $15.94 | $15.94 | $14.97 | 300 |
| 2021-03-12 | $15.71 | $15.85 | $15.71 | $15.85 | $14.88 | 400 |
| 2021-03-11 | $15.75 | $15.92 | $15.75 | $15.92 | $14.95 | 315 |
| 2021-03-10 | $16.12 | $16.12 | $16.12 | $16.12 | $15.14 | 226 |
| 2021-03-09 | $16.12 | $16.12 | $16.12 | $16.12 | $15.14 | 100 |
| 2021-03-08 | $15.11 | $15.72 | $15.11 | $15.71 | $14.75 | 1,050 |
| 2021-03-05 | $14.88 | $14.88 | $14.88 | $14.88 | $13.97 | 135 |
| 2021-03-04 | $14.82 | $14.82 | $14.82 | $14.82 | $13.92 | 355 |
| 2021-03-03 | $14.92 | $15.04 | $14.92 | $15.04 | $14.12 | 1,110 |
| 2021-03-02 | $14.93 | $14.93 | $14.75 | $14.85 | $13.94 | 1,100 |
| 2021-03-01 | $15.26 | $15.26 | $15.21 | $15.21 | $14.28 | 201 |
| 2021-02-26 | $14.15 | $14.49 | $14.05 | $14.49 | $13.61 | 1,901 |
| 2021-02-25 | $13.47 | $13.47 | $13.47 | $13.47 | $12.65 | 50 |
| 2021-02-24 | $13.47 | $13.47 | $13.47 | $13.47 | $12.65 | 50 |
| 2021-02-23 | $13.47 | $13.47 | $13.47 | $13.47 | $12.65 | 115 |
| 2021-02-22 | $13.65 | $13.65 | $13.65 | $13.65 | $12.82 | 0 |
| 2021-02-19 | $13.65 | $13.65 | $13.65 | $13.65 | $12.82 | 1,100 |
| 2021-02-18 | $13.61 | $13.61 | $13.61 | $13.61 | $12.78 | 0 |
| 2021-02-17 | $13.61 | $13.61 | $13.61 | $13.61 | $12.78 | 350 |
| 2021-02-16 | $13.46 | $13.59 | $13.46 | $13.59 | $12.76 | 402 |
| 2021-02-12 | $13.52 | $13.52 | $13.51 | $13.51 | $12.69 | 1,100 |
| 2021-02-11 | $13.49 | $13.49 | $13.49 | $13.49 | $12.67 | 164 |
| 2021-02-10 | $13.67 | $13.68 | $13.54 | $13.64 | $12.81 | 125 |
| 2021-02-09 | $13.64 | $13.64 | $13.64 | $13.64 | $12.81 | 125 |
| 2021-02-08 | $13.61 | $13.61 | $13.61 | $13.61 | $12.78 | 600 |
| 2021-02-05 | $13.03 | $13.03 | $13.03 | $13.03 | $12.23 | 0 |
| 2021-02-04 | $13.03 | $13.03 | $13.03 | $13.03 | $12.23 | 2,506 |
| 2021-02-03 | $13.21 | $13.21 | $13.21 | $13.21 | $12.40 | 1,002 |
| 2021-02-02 | $13.12 | $13.12 | $12.98 | $12.98 | $12.19 | 600 |
| 2021-02-01 | $12.94 | $12.96 | $12.94 | $12.96 | $12.17 | 501 |
| 2021-01-29 | $13.28 | $13.28 | $13.28 | $13.28 | $12.47 | 0 |
| 2021-01-28 | $13.28 | $13.28 | $13.28 | $13.28 | $12.47 | 100 |
| 2021-01-27 | $13.23 | $13.23 | $13.23 | $13.23 | $12.42 | 100 |
| 2021-01-26 | $13.46 | $13.46 | $13.46 | $13.46 | $12.63 | 500 |
| 2021-01-25 | $13.40 | $13.40 | $13.33 | $13.33 | $12.52 | 1,100 |
| 2021-01-22 | $13.81 | $13.81 | $13.78 | $13.78 | $12.94 | 1,413 |
| 2021-01-21 | $14.16 | $14.16 | $13.93 | $13.93 | $13.08 | 2,054 |
| 2021-01-20 | $14.21 | $14.21 | $14.21 | $14.21 | $13.34 | 0 |
| 2021-01-19 | $14.21 | $14.21 | $14.21 | $14.21 | $13.34 | 700 |
| 2021-01-15 | $14.05 | $14.05 | $14.05 | $14.05 | $13.19 | 1,539 |
| 2021-01-14 | $13.93 | $13.93 | $13.93 | $13.93 | $13.08 | 2,500 |
| 2021-01-13 | $13.79 | $13.79 | $13.79 | $13.79 | $12.94 | 15 |
| 2021-01-12 | $13.79 | $13.79 | $13.79 | $13.79 | $12.95 | 1,238 |
| 2021-01-11 | $13.11 | $13.11 | $13.09 | $13.09 | $12.29 | 1,495 |
| 2021-01-08 | $13.07 | $13.08 | $12.99 | $13.08 | $12.28 | 740 |
| 2021-01-07 | $13.07 | $13.07 | $13.07 | $13.07 | $12.27 | 500 |
| 2021-01-06 | $13.09 | $13.09 | $13.09 | $13.09 | $12.29 | 200 |
| 2021-01-05 | $15.45 | $15.45 | $15.45 | $15.45 | $14.51 | 15 |
| 2021-01-04 | $15.45 | $15.45 | $15.45 | $15.45 | $14.51 | 50 |
| 2020-12-31 | $15.45 | $15.45 | $15.45 | $15.45 | $14.51 | 0 |
| 2020-12-30 | $15.45 | $15.45 | $15.45 | $15.45 | $14.51 | 0 |
| 2020-12-29 | $15.45 | $15.45 | $15.45 | $15.45 | $14.51 | 0 |
| 2020-12-28 | $14.43 | $15.45 | $14.43 | $15.45 | $14.51 | 327 |
| 2020-12-24 | $12.83 | $12.83 | $12.83 | $12.83 | $12.05 | 0 |
| 2020-12-23 | $12.83 | $12.83 | $12.83 | $12.83 | $12.05 | 90 |
| 2020-12-22 | $12.83 | $12.83 | $12.83 | $12.83 | $11.93 | 187 |
| 2020-12-21 | $12.91 | $12.91 | $12.91 | $12.91 | $12.01 | 0 |
| 2020-12-18 | $12.98 | $12.98 | $12.90 | $12.91 | $12.01 | 600 |
| 2020-12-17 | $13.14 | $13.18 | $13.14 | $13.18 | $12.26 | 1,427 |
| 2020-12-16 | $13.27 | $13.27 | $13.27 | $13.27 | $12.34 | 100 |
| 2020-12-15 | $13.22 | $13.22 | $13.09 | $13.09 | $12.17 | 620 |
| 2020-12-14 | $12.92 | $12.92 | $12.92 | $12.92 | $12.02 | 70 |
| 2020-12-11 | $12.92 | $12.92 | $12.92 | $12.92 | $12.02 | 396 |
| 2020-12-10 | $12.82 | $12.82 | $12.82 | $12.82 | $11.92 | 0 |
| 2020-12-09 | $12.82 | $12.82 | $12.82 | $12.82 | $11.92 | 15 |
| 2020-12-08 | $12.82 | $12.82 | $12.82 | $12.82 | $11.92 | 62 |
| 2020-12-07 | $12.82 | $12.82 | $12.82 | $12.82 | $11.92 | 315 |
| 2020-12-04 | $12.67 | $12.67 | $12.67 | $12.67 | $11.78 | 0 |
| 2020-12-03 | $12.60 | $12.67 | $12.60 | $12.67 | $11.78 | 1,321 |
| 2020-12-02 | $12.55 | $12.55 | $12.55 | $12.55 | $11.67 | 100 |
| 2020-12-01 | $12.59 | $12.59 | $12.52 | $12.52 | $11.64 | 1,012 |
| 2020-11-30 | $12.55 | $12.55 | $12.55 | $12.55 | $11.67 | 115 |
| 2020-11-27 | $12.60 | $12.63 | $12.60 | $12.63 | $11.74 | 263 |
| 2020-11-25 | $12.38 | $12.48 | $12.38 | $12.46 | $11.59 | 402 |
| 2020-11-24 | $12.22 | $12.48 | $12.22 | $12.48 | $11.61 | 230 |
| 2020-11-23 | $12.19 | $12.19 | $12.19 | $12.19 | $11.34 | 30 |
| 2020-11-20 | $12.37 | $12.37 | $12.19 | $12.19 | $11.34 | 200 |
| 2020-11-19 | $12.32 | $12.32 | $12.32 | $12.32 | $11.46 | 350 |
| 2020-11-18 | $12.21 | $12.21 | $12.21 | $12.21 | $11.36 | 300 |
| 2020-11-17 | $11.86 | $11.86 | $11.86 | $11.86 | $11.03 | 0 |
| 2020-11-16 | $11.86 | $11.86 | $11.86 | $11.86 | $11.03 | 2,451 |
| 2020-11-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.02 | 0 |
| 2020-11-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.02 | 100 |
| 2020-11-11 | $12.08 | $12.08 | $12.08 | $12.08 | $11.23 | 162 |
| 2020-11-10 | $11.99 | $12.01 | $11.99 | $12.01 | $11.17 | 401 |
| 2020-11-09 | $12.02 | $12.02 | $11.93 | $11.94 | $11.10 | 1,038 |
| 2020-11-06 | $11.17 | $11.17 | $11.17 | $11.17 | $10.39 | 10 |
| 2020-11-05 | $11.15 | $11.17 | $11.15 | $11.17 | $10.39 | 200 |
| 2020-11-04 | $11.16 | $11.16 | $11.16 | $11.16 | $10.38 | 100 |
| 2020-11-03 | $10.74 | $10.74 | $10.74 | $10.74 | $9.99 | 0 |
| 2020-11-02 | $10.74 | $10.74 | $10.74 | $10.74 | $9.99 | 100 |
| 2020-10-30 | $10.70 | $10.80 | $10.70 | $10.80 | $10.04 | 400 |
| 2020-10-29 | $10.15 | $10.15 | $10.15 | $10.15 | $9.44 | 500 |
| 2020-10-28 | $10.23 | $10.23 | $10.23 | $10.23 | $9.51 | 101 |
| 2020-10-27 | $10.61 | $10.61 | $10.61 | $10.61 | $9.87 | 319 |
| 2020-10-26 | $10.74 | $10.74 | $10.74 | $10.74 | $9.99 | 100 |
| 2020-10-23 | $10.65 | $10.65 | $10.65 | $10.65 | $9.90 | 0 |
| 2020-10-22 | $10.65 | $10.65 | $10.65 | $10.65 | $9.90 | 36 |
| 2020-10-21 | $10.65 | $10.65 | $10.65 | $10.65 | $9.90 | 0 |
| 2020-10-20 | $10.65 | $10.65 | $10.65 | $10.65 | $9.90 | 100 |
| 2020-10-19 | $10.93 | $10.93 | $10.93 | $10.93 | $10.16 | 0 |
| 2020-10-16 | $10.93 | $10.93 | $10.93 | $10.93 | $10.16 | 0 |
| 2020-10-15 | $10.93 | $10.93 | $10.93 | $10.93 | $10.16 | 0 |
| 2020-10-14 | $10.91 | $10.93 | $10.91 | $10.93 | $10.16 | 2,500 |
| 2020-10-13 | $10.68 | $10.68 | $10.68 | $10.68 | $9.93 | 0 |
| 2020-10-12 | $10.68 | $10.68 | $10.68 | $10.68 | $9.93 | 0 |
| 2020-10-09 | $10.68 | $10.68 | $10.68 | $10.68 | $9.93 | 0 |
| 2020-10-08 | $10.68 | $10.68 | $10.68 | $10.68 | $9.93 | 0 |
| 2020-10-07 | $10.68 | $10.68 | $10.68 | $10.68 | $9.93 | 100 |
| 2020-10-06 | $10.49 | $10.49 | $10.49 | $10.49 | $9.76 | 0 |
| 2020-10-05 | $10.49 | $10.49 | $10.49 | $10.49 | $9.76 | 700 |
| 2020-10-02 | $10.17 | $10.17 | $10.17 | $10.17 | $9.46 | 1,037 |
| 2020-10-01 | $10.25 | $10.25 | $10.25 | $10.25 | $9.53 | 0 |
| 2020-09-30 | $10.25 | $10.25 | $10.25 | $10.25 | $9.53 | 100 |
| 2020-09-29 | $10.29 | $10.29 | $10.29 | $10.29 | $9.57 | 0 |
| 2020-09-28 | $10.28 | $10.29 | $10.28 | $10.29 | $9.57 | 1,004 |
| 2020-09-25 | $10.07 | $10.07 | $10.07 | $10.07 | $9.36 | 0 |
| 2020-09-24 | $10.07 | $10.07 | $10.07 | $10.07 | $9.36 | 24 |
| 2020-09-23 | $10.07 | $10.07 | $10.07 | $10.07 | $9.36 | 902 |
| 2020-09-22 | $10.72 | $10.72 | $10.72 | $10.72 | $9.97 | 0 |
| 2020-09-21 | $10.72 | $10.72 | $10.72 | $10.72 | $9.97 | 3 |
| 2020-09-18 | $10.73 | $10.73 | $10.72 | $10.72 | $9.86 | 400 |
| 2020-09-17 | $10.96 | $10.96 | $10.96 | $10.96 | $10.08 | 37 |
| 2020-09-16 | $10.96 | $10.96 | $10.96 | $10.96 | $10.08 | 0 |
| 2020-09-15 | $10.96 | $10.96 | $10.96 | $10.96 | $10.08 | 0 |
| 2020-09-14 | $10.96 | $10.96 | $10.96 | $10.96 | $10.08 | 0 |
| 2020-09-11 | $10.96 | $10.96 | $10.96 | $10.96 | $10.08 | 2 |
| 2020-09-10 | $10.96 | $10.96 | $10.96 | $10.96 | $10.08 | 100 |
| 2020-09-09 | $10.78 | $10.84 | $10.78 | $10.82 | $9.95 | 2,900 |
| 2020-09-08 | $10.77 | $10.84 | $10.77 | $10.84 | $9.97 | 340 |
| 2020-09-04 | $11.01 | $11.01 | $11.01 | $11.01 | $10.12 | 0 |
| 2020-09-03 | $11.01 | $11.01 | $11.01 | $11.01 | $10.12 | 4 |
| 2020-09-02 | $11.01 | $11.01 | $11.01 | $11.01 | $10.12 | 330 |
| 2020-09-01 | $11.52 | $11.52 | $11.52 | $11.52 | $10.59 | 0 |
| 2020-08-31 | $11.52 | $11.52 | $11.52 | $11.52 | $10.59 | 1,078 |
| 2020-08-28 | $11.52 | $11.52 | $11.52 | $11.52 | $10.59 | 94 |
| 2020-08-27 | $11.52 | $11.52 | $11.52 | $11.52 | $10.59 | 100 |
| 2020-08-26 | $11.37 | $11.37 | $11.37 | $11.37 | $10.46 | 0 |
| 2020-08-25 | $11.37 | $11.37 | $11.37 | $11.37 | $10.46 | 0 |
| 2020-08-24 | $11.37 | $11.37 | $11.37 | $11.37 | $10.46 | 103 |
| 2020-08-21 | $11.25 | $11.25 | $11.25 | $11.25 | $10.35 | 0 |
| 2020-08-20 | $11.25 | $11.25 | $11.25 | $11.25 | $10.35 | 204 |
| 2020-08-19 | $11.12 | $11.12 | $11.12 | $11.12 | $10.23 | 0 |
| 2020-08-18 | $11.00 | $11.12 | $11.00 | $11.12 | $10.23 | 900 |
| 2020-08-17 | $11.16 | $11.16 | $11.16 | $11.16 | $10.26 | 1,923 |
| 2020-08-14 | $11.16 | $11.16 | $11.16 | $11.16 | $10.26 | 0 |
| 2020-08-13 | $11.21 | $11.21 | $11.16 | $11.16 | $10.26 | 1,923 |
| 2020-08-12 | $10.76 | $10.76 | $10.76 | $10.76 | $9.89 | 0 |
| 2020-08-11 | $10.76 | $10.76 | $10.76 | $10.76 | $9.89 | 100 |
| 2020-08-10 | $10.47 | $10.56 | $10.47 | $10.56 | $9.71 | 2,500 |
| 2020-08-07 | $10.60 | $10.60 | $10.60 | $10.60 | $9.75 | 0 |
| 2020-08-06 | $10.60 | $10.60 | $10.60 | $10.60 | $9.75 | 0 |
| 2020-08-05 | $10.60 | $10.60 | $10.60 | $10.60 | $9.75 | 15 |
| 2020-08-04 | $10.60 | $10.60 | $10.60 | $10.60 | $9.75 | 0 |
| 2020-08-03 | $10.60 | $10.60 | $10.60 | $10.60 | $9.75 | 0 |
| 2020-07-31 | $10.60 | $10.60 | $10.60 | $10.60 | $9.75 | 200 |
| 2020-07-30 | $10.87 | $10.87 | $10.87 | $10.87 | $10.00 | 0 |
| 2020-07-29 | $10.87 | $10.87 | $10.87 | $10.87 | $10.00 | 1,000 |
| 2020-07-28 | $10.71 | $10.71 | $10.71 | $10.71 | $9.85 | 1,822 |
| 2020-07-27 | $10.78 | $10.78 | $10.78 | $10.78 | $9.91 | 869 |
| 2020-07-24 | $10.89 | $10.89 | $10.89 | $10.89 | $10.01 | 100 |
| 2020-07-23 | $11.02 | $11.02 | $11.02 | $11.02 | $10.13 | 0 |
| 2020-07-22 | $11.02 | $11.02 | $11.02 | $11.02 | $10.13 | 0 |
| 2020-07-21 | $11.02 | $11.02 | $11.02 | $11.02 | $10.13 | 25 |
| 2020-07-20 | $11.02 | $11.02 | $11.02 | $11.02 | $10.13 | 4,570 |
| 2020-07-17 | $10.77 | $10.77 | $10.77 | $10.77 | $9.90 | 0 |
| 2020-07-16 | $10.77 | $10.77 | $10.77 | $10.77 | $9.90 | 0 |
| 2020-07-15 | $10.77 | $10.77 | $10.77 | $10.77 | $9.90 | 0 |
| 2020-07-14 | $10.77 | $10.77 | $10.77 | $10.77 | $9.90 | 4,705 |
| 2020-07-13 | $10.77 | $10.77 | $10.77 | $10.77 | $9.90 | 89 |
| 2020-07-10 | $10.77 | $10.77 | $10.77 | $10.77 | $9.90 | 0 |
| 2020-07-09 | $10.77 | $10.77 | $10.77 | $10.77 | $9.90 | 0 |
| 2020-07-08 | $10.77 | $10.77 | $10.77 | $10.77 | $9.90 | 0 |
| 2020-07-07 | $10.77 | $10.77 | $10.77 | $10.77 | $9.90 | 100 |
| 2020-07-06 | $10.87 | $10.87 | $10.87 | $10.87 | $10.00 | 250 |
| 2020-07-02 | $10.80 | $10.80 | $10.80 | $10.80 | $9.93 | 0 |
| 2020-07-01 | $10.80 | $10.80 | $10.80 | $10.80 | $9.93 | 0 |
| 2020-06-30 | $10.80 | $10.80 | $10.80 | $10.80 | $9.93 | 0 |
| 2020-06-29 | $10.80 | $10.80 | $10.80 | $10.80 | $9.93 | 100 |
| 2020-06-26 | $10.92 | $10.92 | $10.92 | $10.92 | $10.04 | 0 |
| 2020-06-25 | $10.92 | $10.92 | $10.92 | $10.92 | $10.04 | 0 |
| 2020-06-24 | $10.80 | $10.80 | $10.80 | $10.80 | $9.93 | 27,021 |
| 2020-06-23 | $10.92 | $10.92 | $10.92 | $10.92 | $10.04 | 0 |
| 2020-06-22 | $10.92 | $10.92 | $10.92 | $10.92 | $10.04 | 0 |
| 2020-06-19 | $10.92 | $10.92 | $10.92 | $10.92 | $9.93 | 108 |
| 2020-06-18 | $11.36 | $11.36 | $11.36 | $11.36 | $10.34 | 0 |
| 2020-06-17 | $11.36 | $11.36 | $11.36 | $11.36 | $10.34 | 5 |
| 2020-06-16 | $11.36 | $11.36 | $11.36 | $11.36 | $10.34 | 100 |
| 2020-06-15 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 0 |
| 2020-06-12 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 0 |
| 2020-06-11 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 97 |
| 2020-06-10 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 0 |
| 2020-06-09 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 0 |
| 2020-06-08 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 114 |
| 2020-06-05 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 0 |
| 2020-06-04 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 0 |
| 2020-06-03 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 0 |
| 2020-06-02 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 2 |
| 2020-06-01 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 100 |
| 2020-05-29 | $10.66 | $10.66 | $10.66 | $10.66 | $9.70 | 4,840 |
| 2020-05-28 | $10.66 | $10.66 | $10.66 | $10.66 | $9.70 | 0 |
| 2020-05-27 | $10.66 | $10.66 | $10.66 | $10.66 | $9.70 | 100 |
| 2020-05-26 | $9.52 | $9.52 | $9.52 | $9.52 | $8.66 | 0 |
| 2020-05-22 | $9.52 | $9.52 | $9.52 | $9.52 | $8.66 | 10 |
| 2020-05-21 | $9.52 | $9.52 | $9.52 | $9.52 | $8.66 | 0 |
| 2020-05-20 | $9.52 | $9.52 | $9.52 | $9.52 | $8.66 | 0 |
| 2020-05-19 | $9.52 | $9.52 | $9.52 | $9.52 | $8.66 | 0 |
| 2020-05-18 | $9.52 | $9.52 | $9.52 | $9.52 | $8.66 | 0 |
| 2020-05-15 | $9.52 | $9.52 | $9.52 | $9.52 | $8.66 | 0 |
| 2020-05-14 | $9.52 | $9.52 | $9.52 | $9.52 | $8.66 | 188 |
| 2020-05-13 | $10.24 | $10.24 | $10.24 | $10.24 | $9.32 | 50 |
| 2020-05-12 | $10.24 | $10.24 | $10.24 | $10.24 | $9.32 | 2,074 |
| 2020-05-11 | $10.42 | $10.42 | $10.42 | $10.42 | $9.48 | 95 |
| 2020-05-08 | $10.42 | $10.42 | $10.42 | $10.42 | $9.48 | 0 |
| 2020-05-07 | $10.42 | $10.42 | $10.42 | $10.42 | $9.48 | 1,100 |
| 2020-05-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.05 | 0 |
| 2020-05-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.05 | 10 |
| 2020-05-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.05 | 210 |
| 2020-05-01 | $10.40 | $10.40 | $10.26 | $10.26 | $9.33 | 300 |
| 2020-04-30 | $10.94 | $10.94 | $10.94 | $10.94 | $9.95 | 100 |
| 2020-04-29 | $11.02 | $11.02 | $10.87 | $10.87 | $9.89 | 1,100 |
| 2020-04-28 | $10.19 | $10.19 | $10.19 | $10.19 | $9.27 | 0 |
| 2020-04-27 | $9.90 | $10.23 | $9.90 | $10.19 | $9.27 | 1,776 |
| 2020-04-24 | $9.93 | $10.25 | $9.69 | $9.69 | $8.82 | 1,100 |
| 2020-04-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.02 | 0 |
| 2020-04-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.02 | 100 |
| 2020-04-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.00 | 1,000 |
| 2020-04-20 | $10.12 | $10.12 | $10.12 | $10.12 | $9.21 | 0 |
| 2020-04-17 | $10.19 | $10.19 | $10.12 | $10.12 | $9.21 | 200 |
| 2020-04-16 | $9.64 | $9.64 | $9.64 | $9.64 | $8.77 | 150 |
| 2020-04-15 | $9.70 | $9.70 | $9.58 | $9.64 | $8.77 | 2,300 |
| 2020-04-14 | $10.11 | $10.11 | $10.08 | $10.08 | $9.17 | 255 |
| 2020-04-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.02 | 0 |
| 2020-04-09 | $10.03 | $10.03 | $9.91 | $9.91 | $9.02 | 901 |
| 2020-04-08 | $9.05 | $9.05 | $9.05 | $9.05 | $8.23 | 0 |
| 2020-04-07 | $8.96 | $9.05 | $8.96 | $9.05 | $8.23 | 225 |
| 2020-04-06 | $8.43 | $8.75 | $8.43 | $8.75 | $7.96 | 425 |
| 2020-04-03 | $9.09 | $9.09 | $9.09 | $9.09 | $8.27 | 25 |
| 2020-04-02 | $9.09 | $9.09 | $9.09 | $9.09 | $8.27 | 100 |
| 2020-04-01 | $8.50 | $8.60 | $8.50 | $8.60 | $7.82 | 230 |
| 2020-03-31 | $8.85 | $9.30 | $8.85 | $9.25 | $8.42 | 500 |
| 2020-03-30 | $8.64 | $8.81 | $8.64 | $8.81 | $8.02 | 385 |
| 2020-03-27 | $9.13 | $9.14 | $9.13 | $9.13 | $8.31 | 300 |
| 2020-03-26 | $9.24 | $9.35 | $8.99 | $9.19 | $8.36 | 1,132 |
| 2020-03-25 | $9.21 | $9.21 | $9.19 | $9.19 | $8.36 | 811 |
| 2020-03-24 | $8.12 | $8.29 | $8.12 | $8.29 | $7.54 | 221 |
| 2020-03-23 | $8.59 | $8.59 | $8.59 | $8.59 | $7.81 | 0 |
| 2020-03-20 | $8.69 | $8.69 | $8.59 | $8.59 | $7.81 | 300 |
| 2020-03-19 | $8.48 | $8.77 | $8.48 | $8.77 | $7.88 | 300 |
| 2020-03-18 | $9.01 | $9.01 | $8.59 | $8.59 | $7.72 | 201 |
| 2020-03-17 | $10.07 | $10.07 | $9.77 | $9.77 | $8.78 | 700 |
| 2020-03-16 | $9.99 | $9.99 | $9.99 | $9.99 | $8.97 | 588 |
| 2020-03-13 | $10.46 | $10.95 | $10.46 | $10.95 | $9.84 | 1,185 |
| 2020-03-12 | $10.88 | $10.94 | $10.82 | $10.94 | $9.82 | 731 |
| 2020-03-11 | $12.24 | $12.24 | $12.24 | $12.24 | $10.99 | 0 |
| 2020-03-10 | $12.33 | $12.33 | $12.24 | $12.24 | $10.99 | 200 |
| 2020-03-09 | $12.43 | $12.58 | $12.43 | $12.58 | $11.30 | 803 |
| 2020-03-06 | $12.51 | $12.51 | $12.51 | $12.51 | $11.24 | 1 |
| 2020-03-05 | $12.25 | $12.51 | $11.96 | $12.51 | $11.24 | 2,084 |
| 2020-03-04 | $12.53 | $12.53 | $12.10 | $12.15 | $10.91 | 2,844 |
| 2020-03-03 | $12.50 | $12.50 | $12.50 | $12.50 | $11.23 | 2,082 |
| 2020-03-02 | $11.99 | $11.99 | $11.99 | $11.99 | $10.77 | 620 |
| 2020-02-28 | $11.59 | $11.73 | $11.59 | $11.73 | $10.54 | 1,796 |
| 2020-02-27 | $12.10 | $12.10 | $12.10 | $12.10 | $10.87 | 2,575 |
| 2020-02-26 | $12.50 | $12.51 | $12.22 | $12.22 | $10.98 | 2,460 |
| 2020-02-25 | $13.68 | $13.68 | $13.68 | $13.68 | $12.29 | 0 |
| 2020-02-24 | $13.68 | $13.68 | $13.68 | $13.68 | $12.29 | 0 |
| 2020-02-21 | $13.68 | $13.68 | $13.68 | $13.68 | $12.29 | 0 |
| 2020-02-20 | $13.68 | $13.68 | $13.68 | $13.68 | $12.29 | 0 |
| 2020-02-19 | $13.68 | $13.68 | $13.68 | $13.68 | $12.29 | 200 |
| 2020-02-18 | $13.59 | $13.59 | $13.59 | $13.59 | $12.21 | 0 |
| 2020-02-14 | $13.59 | $13.59 | $13.59 | $13.59 | $12.21 | 0 |
| 2020-02-13 | $13.59 | $13.59 | $13.59 | $13.59 | $12.21 | 2 |
| 2020-02-12 | $13.47 | $13.59 | $13.47 | $13.59 | $12.21 | 335 |
| 2020-02-11 | $13.45 | $13.45 | $13.45 | $13.45 | $12.08 | 455 |
| 2020-02-10 | $13.49 | $13.49 | $13.49 | $13.49 | $12.12 | 0 |
| 2020-02-07 | $13.49 | $13.49 | $13.49 | $13.49 | $12.12 | 100 |
| 2020-02-06 | $13.67 | $13.67 | $13.67 | $13.67 | $12.28 | 0 |
| 2020-02-05 | $13.67 | $13.67 | $13.67 | $13.67 | $12.28 | 6,545 |
| 2020-02-04 | $13.00 | $13.00 | $13.00 | $13.00 | $11.68 | 0 |
| 2020-02-03 | $13.00 | $13.00 | $13.00 | $13.00 | $11.68 | 0 |
| 2020-01-31 | $13.00 | $13.00 | $13.00 | $13.00 | $11.68 | 100 |
| 2020-01-30 | $13.22 | $13.22 | $13.22 | $13.22 | $11.88 | 100 |
| 2020-01-29 | $13.65 | $13.65 | $13.65 | $13.65 | $12.26 | 0 |
| 2020-01-28 | $13.65 | $13.65 | $13.65 | $13.65 | $12.26 | 0 |
| 2020-01-27 | $13.65 | $13.65 | $13.65 | $13.65 | $12.26 | 0 |
| 2020-01-24 | $13.65 | $13.65 | $13.65 | $13.65 | $12.26 | 0 |
| 2020-01-23 | $13.65 | $13.65 | $13.65 | $13.65 | $12.26 | 0 |
| 2020-01-22 | $13.65 | $13.65 | $13.65 | $13.65 | $12.26 | 0 |
| 2020-01-21 | $13.65 | $13.65 | $13.65 | $13.65 | $12.26 | 0 |
| 2020-01-17 | $13.65 | $13.65 | $13.65 | $13.65 | $12.26 | 0 |
| 2020-01-16 | $13.65 | $13.65 | $13.65 | $13.65 | $12.26 | 0 |
| 2020-01-15 | $13.65 | $13.65 | $13.65 | $13.65 | $12.26 | 0 |
| 2020-01-14 | $13.65 | $13.65 | $13.65 | $13.65 | $12.26 | 0 |
| 2020-01-13 | $13.65 | $13.65 | $13.65 | $13.65 | $12.26 | 0 |
| 2020-01-10 | $13.65 | $13.65 | $13.65 | $13.65 | $12.26 | 0 |
| 2020-01-09 | $13.53 | $13.65 | $13.53 | $13.65 | $12.26 | 1,000 |
| 2020-01-08 | $13.50 | $13.50 | $13.50 | $13.50 | $12.13 | 0 |
| 2020-01-07 | $13.50 | $13.50 | $13.50 | $13.50 | $12.13 | 0 |
| 2020-01-06 | $13.50 | $13.50 | $13.50 | $13.50 | $12.13 | 0 |
| 2020-01-03 | $13.40 | $13.50 | $13.40 | $13.50 | $12.13 | 310 |
| 2020-01-02 | $13.68 | $13.68 | $13.68 | $13.68 | $12.29 | 15 |
| 2019-12-31 | $13.68 | $13.68 | $13.68 | $13.68 | $12.29 | 0 |
| 2019-12-30 | $13.68 | $13.68 | $13.68 | $13.68 | $12.29 | 0 |
| 2019-12-27 | $13.68 | $13.68 | $13.68 | $13.68 | $12.29 | 75 |
| 2019-12-26 | $13.68 | $13.68 | $13.68 | $13.68 | $12.29 | 0 |
| 2019-12-24 | $13.68 | $13.68 | $13.68 | $13.68 | $12.29 | 60 |
| 2019-12-23 | $13.57 | $13.57 | $13.57 | $13.57 | $12.19 | 2 |
| 2019-12-20 | $13.68 | $13.68 | $13.68 | $13.68 | $12.19 | 75 |
| 2019-12-19 | $13.68 | $13.68 | $13.68 | $13.68 | $12.19 | 125 |
| 2019-12-18 | $13.81 | $13.86 | $13.81 | $13.86 | $12.35 | 205 |
| 2019-12-17 | $13.28 | $13.28 | $13.28 | $13.28 | $11.83 | 0 |
| 2019-12-16 | $13.28 | $13.28 | $13.28 | $13.28 | $11.83 | 175 |
| 2019-12-13 | $13.18 | $13.18 | $13.18 | $13.18 | $11.74 | 100 |
| 2019-12-12 | $13.10 | $13.10 | $13.10 | $13.10 | $11.67 | 40 |
| 2019-12-11 | $13.10 | $13.10 | $13.10 | $13.10 | $11.67 | 0 |
| 2019-12-10 | $13.10 | $13.10 | $13.10 | $13.10 | $11.67 | 150 |
| 2019-12-09 | $13.37 | $13.37 | $13.37 | $13.37 | $11.91 | 0 |
| 2019-12-06 | $13.37 | $13.37 | $13.37 | $13.37 | $11.91 | 200 |
| 2019-12-05 | $13.44 | $13.44 | $13.44 | $13.44 | $11.98 | 0 |
| 2019-12-04 | $13.44 | $13.44 | $13.44 | $13.44 | $11.98 | 0 |
| 2019-12-03 | $13.44 | $13.44 | $13.44 | $13.44 | $11.98 | 100 |
| 2019-12-02 | $13.72 | $13.72 | $13.72 | $13.72 | $12.23 | 0 |
| 2019-11-29 | $13.72 | $13.72 | $13.72 | $13.72 | $12.23 | 0 |
| 2019-11-27 | $13.72 | $13.72 | $13.72 | $13.72 | $12.23 | 0 |
| 2019-11-26 | $13.72 | $13.72 | $13.72 | $13.72 | $12.23 | 0 |
| 2019-11-25 | $13.72 | $13.72 | $13.72 | $13.72 | $12.23 | 0 |
| 2019-11-22 | $13.78 | $13.78 | $13.72 | $13.72 | $12.23 | 200 |
| 2019-11-21 | $13.81 | $13.92 | $13.81 | $13.92 | $12.40 | 200 |
| 2019-11-20 | $14.09 | $14.09 | $14.09 | $14.09 | $12.55 | 0 |
| 2019-11-19 | $14.09 | $14.09 | $14.09 | $14.09 | $12.55 | 0 |
| 2019-11-18 | $14.23 | $14.23 | $14.23 | $14.23 | $12.68 | 14,781 |
| 2019-11-15 | $14.09 | $14.09 | $14.09 | $14.09 | $12.55 | 0 |
| 2019-11-14 | $14.09 | $14.09 | $14.09 | $14.09 | $12.55 | 100 |
| 2019-11-13 | $14.33 | $14.33 | $14.33 | $14.33 | $12.77 | 0 |
| 2019-11-12 | $14.33 | $14.33 | $14.33 | $14.33 | $12.77 | 100 |
| 2019-11-11 | $14.21 | $14.21 | $14.21 | $14.21 | $12.66 | 100 |
| 2019-11-08 | $14.35 | $14.35 | $14.35 | $14.35 | $12.79 | 0 |
| 2019-11-07 | $14.35 | $14.35 | $14.35 | $14.35 | $12.79 | 0 |
| 2019-11-06 | $14.35 | $14.35 | $14.35 | $14.35 | $12.79 | 0 |
| 2019-11-05 | $14.47 | $14.47 | $14.35 | $14.35 | $12.79 | 750 |
| 2019-11-04 | $14.23 | $14.23 | $14.23 | $14.23 | $12.68 | 100 |
| 2019-11-01 | $14.25 | $14.25 | $14.25 | $14.25 | $12.70 | 768 |
| 2019-10-31 | $13.79 | $13.84 | $13.79 | $13.84 | $12.33 | 500 |
| 2019-10-30 | $13.77 | $13.77 | $13.77 | $13.77 | $12.27 | 0 |
| 2019-10-29 | $13.77 | $13.77 | $13.77 | $13.77 | $12.27 | 0 |
| 2019-10-28 | $13.77 | $13.77 | $13.77 | $13.77 | $12.27 | 0 |
| 2019-10-25 | $13.76 | $13.77 | $13.76 | $13.77 | $12.27 | 15,861 |
| 2019-10-24 | $13.75 | $13.75 | $13.75 | $13.75 | $12.25 | 200 |
| 2019-10-23 | $13.84 | $13.89 | $13.84 | $13.88 | $12.37 | 850 |
| 2019-10-22 | $13.40 | $13.40 | $13.40 | $13.40 | $11.94 | 0 |
| 2019-10-21 | $13.40 | $13.40 | $13.40 | $13.40 | $11.94 | 0 |
| 2019-10-18 | $13.40 | $13.40 | $13.40 | $13.40 | $11.94 | 0 |
| 2019-10-17 | $13.40 | $13.40 | $13.40 | $13.40 | $11.94 | 0 |
| 2019-10-16 | $13.40 | $13.40 | $13.40 | $13.40 | $11.94 | 0 |
| 2019-10-15 | $13.42 | $13.42 | $13.40 | $13.40 | $11.94 | 2,007 |
| 2019-10-14 | $13.46 | $13.46 | $13.46 | $13.46 | $11.99 | 0 |
| 2019-10-11 | $13.46 | $13.46 | $13.46 | $13.46 | $11.99 | 0 |
| 2019-10-10 | $13.37 | $13.46 | $13.36 | $13.46 | $11.99 | 300 |
| 2019-10-09 | $13.20 | $13.20 | $13.20 | $13.20 | $11.76 | 0 |
| 2019-10-08 | $13.20 | $13.20 | $13.20 | $13.20 | $11.76 | 100 |
| 2019-10-07 | $13.24 | $13.24 | $13.24 | $13.24 | $11.80 | 1,200 |
| 2019-10-04 | $13.76 | $13.76 | $13.76 | $13.76 | $12.26 | 0 |
| 2019-10-03 | $13.76 | $13.76 | $13.76 | $13.76 | $12.26 | 0 |
| 2019-10-02 | $13.76 | $13.76 | $13.76 | $13.76 | $12.26 | 0 |
| 2019-10-01 | $13.76 | $13.76 | $13.76 | $13.76 | $12.26 | 0 |
| 2019-09-30 | $13.76 | $13.76 | $13.76 | $13.76 | $12.26 | 1,805 |
| 2019-09-27 | $13.76 | $13.76 | $13.76 | $13.76 | $12.26 | 200 |
| 2019-09-26 | $14.08 | $14.08 | $14.08 | $14.08 | $12.55 | 0 |
| 2019-09-25 | $14.08 | $14.08 | $14.08 | $14.08 | $12.55 | 0 |
| 2019-09-24 | $14.08 | $14.08 | $14.08 | $14.08 | $12.55 | 0 |
| 2019-09-23 | $13.87 | $14.08 | $13.87 | $14.08 | $12.55 | 850 |
| 2019-09-20 | $14.31 | $14.32 | $14.31 | $14.32 | $12.76 | 450 |
| 2019-09-19 | $14.42 | $14.42 | $14.36 | $14.36 | $12.80 | 200 |
| 2019-09-18 | $14.20 | $14.20 | $14.20 | $14.20 | $12.56 | 0 |
| 2019-09-17 | $14.20 | $14.20 | $14.20 | $14.20 | $12.56 | 0 |
| 2019-09-16 | $14.20 | $14.20 | $14.20 | $14.20 | $12.56 | 0 |
| 2019-09-13 | $14.20 | $14.20 | $14.20 | $14.20 | $12.56 | 100 |
| 2019-09-12 | $14.20 | $14.20 | $14.20 | $14.20 | $12.56 | 0 |
| 2019-09-11 | $14.20 | $14.20 | $14.20 | $14.20 | $12.56 | 0 |
| 2019-09-10 | $14.20 | $14.20 | $14.20 | $14.20 | $12.56 | 0 |
| 2019-09-09 | $14.20 | $14.20 | $14.20 | $14.20 | $12.56 | 0 |
| 2019-09-06 | $14.20 | $14.20 | $14.20 | $14.20 | $12.56 | 100 |
| 2019-09-05 | $13.88 | $13.88 | $13.88 | $13.88 | $12.27 | 0 |
| 2019-09-04 | $13.88 | $13.88 | $13.88 | $13.88 | $12.27 | 0 |
| 2019-09-03 | $13.88 | $13.88 | $13.88 | $13.88 | $12.27 | 0 |
| 2019-08-30 | $13.88 | $13.88 | $13.88 | $13.88 | $12.27 | 638 |
| 2019-08-29 | $13.80 | $13.80 | $13.80 | $13.80 | $12.20 | 100 |
| 2019-08-28 | $13.60 | $13.75 | $13.60 | $13.75 | $12.16 | 400 |
| 2019-08-27 | $13.45 | $13.45 | $13.45 | $13.45 | $11.89 | 0 |
| 2019-08-26 | $13.45 | $13.45 | $13.45 | $13.45 | $11.89 | 0 |
| 2019-08-23 | $13.45 | $13.45 | $13.45 | $13.45 | $11.89 | 0 |
| 2019-08-22 | $13.45 | $13.45 | $13.45 | $13.45 | $11.89 | 0 |
| 2019-08-21 | $13.45 | $13.45 | $13.45 | $13.45 | $11.89 | 0 |
| 2019-08-20 | $13.45 | $13.45 | $13.45 | $13.45 | $11.89 | 0 |
| 2019-08-19 | $13.45 | $13.45 | $13.45 | $13.45 | $11.89 | 0 |
| 2019-08-16 | $13.45 | $13.45 | $13.45 | $13.45 | $11.89 | 109 |
| 2019-08-15 | $13.71 | $13.71 | $13.71 | $13.71 | $12.12 | 200 |
| 2019-08-14 | $13.78 | $13.96 | $13.78 | $13.92 | $12.31 | 300 |
| 2019-08-13 | $13.94 | $14.09 | $13.94 | $14.09 | $12.46 | 300 |
| 2019-08-12 | $14.07 | $14.07 | $14.02 | $14.02 | $12.40 | 2,175 |
| 2019-08-09 | $13.96 | $13.96 | $13.96 | $13.96 | $12.35 | 100 |
| 2019-08-08 | $13.96 | $13.96 | $13.96 | $13.96 | $12.35 | 0 |
| 2019-08-07 | $13.96 | $13.96 | $13.96 | $13.96 | $12.35 | 100 |
| 2019-08-06 | $13.34 | $13.34 | $13.34 | $13.34 | $11.80 | 800 |
| 2019-08-05 | $13.34 | $13.34 | $13.34 | $13.34 | $11.80 | 800 |
| 2019-08-02 | $14.95 | $14.95 | $14.73 | $14.73 | $13.03 | 400 |
| 2019-08-01 | $15.53 | $15.53 | $15.53 | $15.53 | $13.73 | 200 |
| 2019-07-31 | $15.53 | $15.53 | $15.53 | $15.53 | $13.73 | 102 |
| 2019-07-30 | $15.65 | $15.65 | $15.65 | $15.65 | $13.84 | 210 |
| 2019-07-29 | $15.46 | $16.51 | $15.46 | $16.51 | $14.60 | 700 |
| 2019-07-26 | $15.46 | $16.51 | $15.46 | $16.51 | $14.60 | 718 |
| 2019-07-25 | $15.11 | $15.11 | $15.11 | $15.11 | $13.36 | 100 |
| 2019-07-24 | $15.21 | $15.21 | $15.21 | $15.21 | $13.45 | 0 |
| 2019-07-23 | $15.21 | $15.21 | $15.21 | $15.21 | $13.45 | 20 |
| 2019-07-22 | $15.00 | $15.21 | $15.00 | $15.21 | $13.45 | 200 |
| 2019-07-19 | $15.11 | $15.11 | $15.11 | $15.11 | $13.36 | 200 |
| 2019-07-18 | $15.15 | $15.15 | $15.15 | $15.15 | $13.40 | 0 |
| 2019-07-17 | $15.15 | $15.15 | $15.15 | $15.15 | $13.40 | 0 |
| 2019-07-16 | $15.12 | $15.15 | $15.12 | $15.15 | $13.40 | 500 |
| 2019-07-15 | $14.93 | $14.93 | $14.93 | $14.93 | $13.20 | 0 |
| 2019-07-12 | $14.93 | $14.93 | $14.93 | $14.93 | $13.20 | 0 |
| 2019-07-11 | $14.93 | $14.93 | $14.93 | $14.93 | $13.20 | 10 |
| 2019-07-10 | $14.98 | $14.98 | $14.93 | $14.93 | $13.20 | 280 |
| 2019-07-09 | $14.65 | $14.65 | $14.65 | $14.65 | $12.96 | 1,000 |
| 2019-07-08 | $14.96 | $14.96 | $14.96 | $14.96 | $13.23 | 0 |
| 2019-07-05 | $14.96 | $14.96 | $14.96 | $14.96 | $13.23 | 0 |
| 2019-07-03 | $14.96 | $14.96 | $14.96 | $14.96 | $13.23 | 100 |
| 2019-07-02 | $13.10 | $13.10 | $13.10 | $13.10 | $11.58 | 0 |
| 2019-07-01 | $13.10 | $13.10 | $13.10 | $13.10 | $11.58 | 300 |
| 2019-06-28 | $14.61 | $14.61 | $14.61 | $14.61 | $12.92 | 0 |
| 2019-06-27 | $14.61 | $14.61 | $14.61 | $14.61 | $12.92 | 0 |
| 2019-06-26 | $14.61 | $14.61 | $14.61 | $14.61 | $12.92 | 20 |
| 2019-06-25 | $14.61 | $14.61 | $14.61 | $14.61 | $12.92 | 2,010 |
| 2019-06-24 | $14.41 | $14.81 | $14.41 | $14.81 | $13.10 | 3,100 |
| 2019-06-21 | $14.21 | $14.21 | $14.21 | $14.21 | $12.57 | 0 |
| 2019-06-18 | $14.21 | $14.21 | $14.21 | $14.21 | $12.57 | 0 |
| 2019-06-17 | $14.21 | $14.21 | $14.21 | $14.21 | $12.57 | 0 |
| 2019-06-14 | $14.15 | $14.21 | $14.15 | $14.21 | $12.57 | 200 |
| 2019-06-13 | $14.17 | $14.17 | $14.17 | $14.17 | $12.53 | 100 |
| 2019-06-12 | $14.32 | $14.32 | $14.32 | $14.32 | $12.66 | 100 |
| 2019-06-11 | $13.93 | $13.94 | $13.93 | $13.94 | $12.33 | 1,569 |
| 2019-06-10 | $13.85 | $13.90 | $13.85 | $13.90 | $12.29 | 200 |
| 2019-06-06 | $13.42 | $13.42 | $13.42 | $13.42 | $11.87 | 100 |
| 2019-06-05 | $12.77 | $12.77 | $12.77 | $12.77 | $11.29 | 0 |
| 2019-06-04 | $12.77 | $12.77 | $12.77 | $12.77 | $11.30 | 4,500 |
| 2019-06-03 | $12.77 | $12.77 | $12.77 | $12.77 | $11.29 | 0 |
| 2019-05-31 | $12.77 | $12.77 | $12.77 | $12.77 | $11.29 | 9,540 |
| 2019-05-30 | $12.77 | $12.77 | $12.77 | $12.77 | $11.30 | 507 |
| 2019-05-29 | $13.16 | $13.16 | $13.16 | $13.16 | $11.64 | 0 |
| 2019-05-28 | $13.16 | $13.16 | $13.16 | $13.16 | $11.64 | 300 |
| 2019-05-24 | $13.56 | $13.56 | $13.56 | $13.56 | $11.99 | 0 |
| 2019-05-23 | $13.56 | $13.56 | $13.56 | $13.56 | $11.99 | 0 |
| 2019-05-22 | $13.56 | $13.56 | $13.56 | $13.56 | $11.99 | 0 |
| 2019-05-21 | $13.56 | $13.56 | $13.56 | $13.56 | $11.99 | 0 |
| 2019-05-20 | $13.56 | $13.56 | $13.56 | $13.56 | $11.99 | 0 |
| 2019-05-17 | $13.56 | $13.56 | $13.56 | $13.56 | $11.99 | 0 |
| 2019-05-16 | $13.56 | $13.56 | $13.56 | $13.56 | $11.99 | 0 |
| 2019-05-15 | $13.56 | $13.56 | $13.56 | $13.56 | $11.99 | 0 |
| 2019-05-14 | $13.56 | $13.56 | $13.56 | $13.56 | $11.99 | 0 |
| 2019-05-13 | $13.56 | $13.56 | $13.56 | $13.56 | $11.99 | 0 |
| 2019-05-10 | $13.56 | $13.56 | $13.56 | $13.56 | $11.99 | 0 |
| 2019-05-09 | $13.56 | $13.56 | $13.56 | $13.56 | $11.99 | 200 |
| 2019-05-08 | $13.66 | $13.66 | $13.66 | $13.66 | $12.08 | 0 |
| 2019-05-07 | $13.66 | $13.66 | $13.66 | $13.66 | $12.08 | 0 |
| 2019-05-06 | $13.66 | $13.66 | $13.66 | $13.66 | $12.08 | 0 |
| 2019-05-03 | $13.66 | $13.66 | $13.66 | $13.66 | $12.08 | 100 |
| 2019-05-02 | $14.20 | $14.20 | $14.20 | $14.20 | $12.56 | 0 |
| 2019-05-01 | $14.20 | $14.20 | $14.20 | $14.20 | $12.56 | 0 |
| 2019-04-30 | $14.10 | $14.20 | $14.10 | $14.20 | $12.56 | 300 |
| 2019-04-29 | $13.80 | $13.80 | $13.80 | $13.80 | $12.20 | 0 |
| 2019-04-26 | $13.80 | $13.80 | $13.80 | $13.80 | $12.20 | 100 |
| 2019-04-25 | $12.96 | $12.96 | $12.96 | $12.96 | $11.46 | 0 |
| 2019-04-24 | $12.96 | $12.96 | $12.96 | $12.96 | $11.46 | 100 |
| 2019-04-23 | $13.15 | $13.15 | $13.15 | $13.15 | $11.63 | 0 |
| 2019-04-22 | $13.15 | $13.15 | $13.15 | $13.15 | $11.63 | 0 |
| 2019-04-18 | $13.15 | $13.15 | $13.15 | $13.15 | $11.63 | 10 |
| 2019-04-17 | $13.15 | $13.15 | $13.15 | $13.15 | $11.63 | 100 |
| 2019-04-16 | $13.15 | $13.15 | $13.15 | $13.15 | $11.63 | 100 |
| 2019-04-15 | $13.26 | $13.26 | $13.26 | $13.26 | $11.73 | 0 |
| 2019-04-12 | $13.26 | $13.26 | $13.26 | $13.26 | $11.73 | 0 |
| 2019-04-11 | $13.26 | $13.26 | $13.26 | $13.26 | $11.73 | 0 |
| 2019-04-10 | $13.26 | $13.26 | $13.26 | $13.26 | $11.73 | 0 |
| 2019-04-09 | $13.26 | $13.26 | $13.26 | $13.26 | $11.73 | 154 |
| 2019-04-08 | $13.17 | $13.17 | $13.17 | $13.17 | $11.65 | 0 |
| 2019-04-05 | $13.17 | $13.17 | $13.17 | $13.17 | $11.65 | 0 |
| 2019-04-04 | $13.17 | $13.17 | $13.17 | $13.17 | $11.65 | 1,000 |
| 2019-04-03 | $13.03 | $13.03 | $13.03 | $13.03 | $11.52 | 0 |
| 2019-04-02 | $13.12 | $13.12 | $13.03 | $13.03 | $11.52 | 210 |
| 2019-04-01 | $13.30 | $13.30 | $13.30 | $13.30 | $11.76 | 0 |
| 2019-03-29 | $13.30 | $13.30 | $13.30 | $13.30 | $11.76 | 0 |
| 2019-03-28 | $13.30 | $13.30 | $13.30 | $13.30 | $11.76 | 0 |
| 2019-03-27 | $13.30 | $13.30 | $13.30 | $13.30 | $11.76 | 0 |
| 2019-03-26 | $13.40 | $13.40 | $13.30 | $13.30 | $11.76 | 200 |
| 2019-03-25 | $13.74 | $13.74 | $13.74 | $13.74 | $12.15 | 0 |
| 2019-03-22 | $13.74 | $13.74 | $13.74 | $13.74 | $12.15 | 0 |
| 2019-03-21 | $13.74 | $13.74 | $13.74 | $13.74 | $12.15 | 0 |
| 2019-03-20 | $13.74 | $13.74 | $13.74 | $13.74 | $12.05 | 0 |
| 2019-03-18 | $13.74 | $13.74 | $13.74 | $13.74 | $12.05 | 0 |
| 2019-03-14 | $13.64 | $13.74 | $13.64 | $13.74 | $12.05 | 200 |
| 2019-03-13 | $14.32 | $14.32 | $14.32 | $14.32 | $12.56 | 0 |
| 2019-03-12 | $14.32 | $14.32 | $14.32 | $14.32 | $12.56 | 0 |
| 2019-03-11 | $14.32 | $14.32 | $14.32 | $14.32 | $12.56 | 0 |
| 2019-03-08 | $14.32 | $14.32 | $14.32 | $14.32 | $12.56 | 0 |
| 2019-03-07 | $14.39 | $14.39 | $14.32 | $14.32 | $12.56 | 1,400 |
| 2019-03-06 | $14.38 | $14.38 | $14.38 | $14.38 | $12.62 | 200 |
| 2019-03-05 | $14.06 | $14.06 | $14.06 | $14.06 | $12.34 | 0 |
| 2019-03-04 | $14.06 | $14.06 | $14.06 | $14.06 | $12.34 | 0 |
| 2019-03-01 | $14.06 | $14.06 | $14.06 | $14.06 | $12.34 | 0 |
| 2019-02-28 | $14.06 | $14.06 | $14.06 | $14.06 | $12.34 | 0 |
| 2019-02-27 | $14.06 | $14.06 | $14.06 | $14.06 | $12.34 | 92 |
| 2019-02-26 | $14.06 | $14.06 | $14.06 | $14.06 | $12.34 | 100 |
| 2019-02-25 | $14.21 | $14.21 | $14.21 | $14.21 | $12.47 | 130 |
| 2019-02-22 | $14.04 | $14.04 | $14.04 | $14.04 | $12.32 | 100 |
| 2019-02-20 | $13.59 | $13.59 | $13.59 | $13.59 | $11.92 | 0 |
| 2019-02-15 | $13.59 | $13.59 | $13.59 | $13.59 | $11.92 | 0 |
| 2019-02-14 | $13.59 | $13.59 | $13.59 | $13.59 | $11.92 | 0 |
| 2019-02-13 | $13.63 | $13.63 | $13.59 | $13.59 | $11.92 | 2,000 |
| 2019-02-12 | $13.49 | $13.66 | $13.33 | $13.66 | $11.98 | 64,877 |
| 2019-02-11 | $13.39 | $13.39 | $13.28 | $13.30 | $11.66 | 50,000 |
| 2019-02-08 | $13.96 | $13.96 | $13.96 | $13.96 | $12.25 | 0 |
| 2019-02-07 | $13.96 | $13.96 | $13.96 | $13.96 | $12.25 | 0 |
| 2019-02-06 | $13.96 | $13.96 | $13.96 | $13.96 | $12.25 | 0 |
| 2019-02-05 | $13.96 | $13.96 | $13.96 | $13.96 | $12.25 | 0 |
| 2019-02-04 | $13.96 | $13.96 | $13.96 | $13.96 | $12.25 | 0 |
| 2019-02-01 | $13.96 | $13.96 | $13.96 | $13.96 | $12.25 | 0 |
| 2019-01-31 | $13.80 | $13.96 | $13.80 | $13.96 | $12.25 | 200 |
| 2019-01-30 | $13.93 | $13.93 | $13.93 | $13.93 | $12.22 | 185 |
| 2019-01-29 | $14.11 | $14.11 | $14.11 | $14.11 | $12.38 | 0 |
| 2019-01-28 | $14.11 | $14.11 | $14.11 | $14.11 | $12.38 | 100 |
| 2019-01-25 | $13.93 | $13.93 | $13.93 | $13.93 | $12.22 | 0 |
| 2019-01-24 | $13.93 | $13.93 | $13.93 | $13.93 | $12.22 | 0 |
| 2019-01-23 | $13.93 | $13.93 | $13.93 | $13.93 | $12.22 | 0 |
| 2019-01-22 | $13.93 | $13.93 | $13.93 | $13.93 | $12.22 | 165 |
| 2019-01-18 | $14.04 | $14.04 | $14.04 | $14.04 | $12.32 | 100 |
| 2019-01-17 | $13.91 | $13.91 | $13.91 | $13.91 | $12.20 | 200 |
| 2019-01-16 | $14.02 | $14.02 | $14.02 | $14.02 | $12.30 | 100 |
| 2019-01-15 | $13.39 | $13.39 | $13.39 | $13.39 | $11.75 | 0 |
| 2019-01-14 | $13.39 | $13.39 | $13.39 | $13.39 | $11.75 | 0 |
| 2019-01-11 | $13.39 | $13.39 | $13.39 | $13.39 | $11.75 | 0 |
| 2019-01-10 | $13.39 | $13.39 | $13.39 | $13.39 | $11.75 | 100 |
| 2019-01-09 | $12.94 | $12.94 | $12.94 | $12.94 | $11.35 | 0 |
| 2019-01-08 | $12.94 | $12.94 | $12.94 | $12.94 | $11.35 | 0 |
| 2019-01-07 | $12.94 | $12.94 | $12.94 | $12.94 | $11.35 | 40 |
| 2019-01-04 | $12.94 | $12.94 | $12.94 | $12.94 | $11.35 | 0 |
| 2019-01-03 | $12.83 | $12.94 | $12.83 | $12.94 | $11.35 | 54,944 |
| 2019-01-02 | $12.98 | $13.05 | $12.98 | $13.05 | $11.45 | 59,933 |
| 2018-12-27 | $12.71 | $12.71 | $12.71 | $12.71 | $11.15 | 46,204 |
| 2018-12-26 | $12.71 | $12.71 | $12.71 | $12.71 | $11.15 | 0 |
| 2018-12-24 | $12.71 | $12.71 | $12.71 | $12.71 | $11.15 | 0 |
| 2018-12-21 | $13.02 | $13.02 | $12.71 | $12.71 | $11.15 | 548 |
| 2018-12-20 | $13.15 | $13.15 | $13.15 | $13.15 | $11.54 | 0 |
| 2018-12-19 | $13.33 | $13.38 | $13.15 | $13.15 | $11.46 | 300 |
| 2018-12-18 | $13.23 | $13.23 | $13.23 | $13.23 | $11.53 | 0 |
| 2018-12-14 | $13.23 | $13.23 | $13.23 | $13.23 | $11.53 | 100 |
| 2018-12-13 | $13.44 | $13.44 | $13.44 | $13.44 | $11.71 | 0 |
| 2018-12-12 | $13.44 | $13.44 | $13.44 | $13.44 | $11.71 | 0 |
| 2018-12-11 | $13.44 | $13.44 | $13.44 | $13.44 | $11.71 | 0 |
| 2018-12-10 | $13.44 | $13.44 | $13.44 | $13.44 | $11.71 | 0 |
| 2018-12-07 | $13.44 | $13.44 | $13.44 | $13.44 | $11.71 | 0 |
| 2018-12-06 | $13.44 | $13.44 | $13.44 | $13.44 | $11.71 | 100 |
| 2018-12-04 | $14.01 | $14.01 | $14.01 | $14.01 | $12.21 | 0 |
| 2018-12-03 | $14.01 | $14.01 | $14.01 | $14.01 | $12.21 | 100 |
| 2018-11-30 | $14.16 | $14.16 | $14.16 | $14.16 | $12.34 | 3,446 |
| 2018-11-29 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 0 |
| 2018-11-28 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 100 |
| 2018-11-27 | $14.34 | $14.34 | $14.34 | $14.34 | $12.49 | 100 |
| 2018-11-26 | $14.39 | $14.39 | $14.39 | $14.39 | $12.54 | 0 |
| 2018-11-21 | $14.39 | $14.39 | $14.39 | $14.39 | $12.54 | 0 |
| 2018-11-20 | $14.39 | $14.39 | $14.39 | $14.39 | $12.54 | 0 |
| 2018-11-19 | $14.39 | $14.39 | $14.39 | $14.39 | $12.54 | 100 |
| 2018-11-16 | $14.68 | $14.68 | $14.68 | $14.68 | $12.79 | 0 |
| 2018-11-15 | $14.68 | $14.68 | $14.68 | $14.68 | $12.79 | 0 |
| 2018-11-14 | $14.68 | $14.68 | $14.68 | $14.68 | $12.79 | 0 |
| 2018-11-13 | $14.68 | $14.68 | $14.68 | $14.68 | $12.79 | 100 |
| 2018-11-12 | $14.73 | $14.74 | $14.73 | $14.74 | $12.84 | 1,560 |
| 2018-11-09 | $14.89 | $14.89 | $14.89 | $14.89 | $12.97 | 100 |
| 2018-11-08 | $14.96 | $15.00 | $14.96 | $15.00 | $13.07 | 200 |
| 2018-11-07 | $14.32 | $14.32 | $14.32 | $14.32 | $12.48 | 0 |
| 2018-11-06 | $14.32 | $14.32 | $14.32 | $14.32 | $12.48 | 0 |
| 2018-11-05 | $14.32 | $14.32 | $14.32 | $14.32 | $12.48 | 0 |
| 2018-11-02 | $14.66 | $14.66 | $14.32 | $14.32 | $12.48 | 200 |
| 2018-11-01 | $14.38 | $14.39 | $14.38 | $14.39 | $12.54 | 200 |
| 2018-10-31 | $14.49 | $14.49 | $14.49 | $14.49 | $12.62 | 0 |
| 2018-10-30 | $14.49 | $14.49 | $14.49 | $14.49 | $12.62 | 125 |
| 2018-10-29 | $14.36 | $14.36 | $13.86 | $14.11 | $12.29 | 1,544 |
| 2018-10-26 | $13.11 | $13.26 | $13.11 | $13.26 | $11.55 | 285 |
| 2018-10-25 | $12.66 | $12.66 | $12.66 | $12.66 | $11.03 | 0 |
| 2018-10-24 | $12.66 | $12.66 | $12.66 | $12.66 | $11.03 | 0 |
| 2018-10-23 | $12.66 | $12.66 | $12.66 | $12.66 | $11.03 | 1,000 |
| 2018-10-22 | $12.54 | $12.54 | $12.54 | $12.54 | $10.92 | 0 |
| 2018-10-19 | $12.54 | $12.54 | $12.54 | $12.54 | $10.92 | 0 |
| 2018-10-18 | $12.54 | $12.54 | $12.54 | $12.54 | $10.92 | 0 |
| 2018-10-17 | $12.54 | $12.54 | $12.54 | $12.54 | $10.92 | 0 |
| 2018-10-16 | $12.54 | $12.54 | $12.54 | $12.54 | $10.92 | 0 |
| 2018-10-15 | $12.54 | $12.54 | $12.54 | $12.54 | $10.92 | 0 |
| 2018-10-12 | $12.54 | $12.54 | $12.54 | $12.54 | $10.92 | 0 |
| 2018-10-11 | $12.79 | $12.79 | $12.50 | $12.54 | $10.92 | 1,600 |
| 2018-10-10 | $12.96 | $12.96 | $12.96 | $12.96 | $11.29 | 0 |
| 2018-10-09 | $12.96 | $12.96 | $12.96 | $12.96 | $11.29 | 200 |
| 2018-10-08 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2018-10-05 | $13.09 | $13.09 | $13.04 | $13.04 | $11.36 | 200 |
| 2018-10-04 | $13.29 | $13.29 | $13.29 | $13.29 | $11.58 | 200 |
| 2018-10-03 | $13.48 | $13.48 | $13.48 | $13.48 | $11.74 | 100 |
| 2018-10-02 | $13.46 | $13.46 | $13.38 | $13.38 | $11.66 | 740 |
| 2018-10-01 | $12.30 | $12.30 | $12.30 | $12.30 | $10.72 | 0 |
| 2018-09-28 | $12.30 | $12.30 | $12.30 | $12.30 | $10.72 | 0 |
| 2018-09-27 | $12.30 | $12.30 | $12.30 | $12.30 | $10.72 | 0 |
| 2018-09-26 | $12.30 | $12.30 | $12.30 | $12.30 | $10.72 | 0 |
| 2018-09-25 | $12.30 | $12.30 | $12.30 | $12.30 | $10.72 | 0 |
| 2018-09-24 | $12.30 | $12.30 | $12.30 | $12.30 | $10.72 | 0 |
| 2018-09-21 | $12.30 | $12.30 | $12.30 | $12.30 | $10.72 | 1,000 |
| 2018-09-20 | $12.49 | $12.49 | $12.49 | $12.49 | $10.88 | 0 |
| 2018-09-19 | $12.49 | $12.49 | $12.49 | $12.49 | $10.80 | 0 |
| 2018-09-18 | $12.53 | $12.53 | $12.49 | $12.49 | $10.80 | 300 |
| 2018-09-17 | $13.43 | $13.43 | $13.43 | $13.43 | $11.61 | 0 |
| 2018-09-14 | $13.43 | $13.43 | $13.43 | $13.43 | $11.61 | 0 |
| 2018-09-13 | $13.43 | $13.43 | $13.43 | $13.43 | $11.61 | 0 |
| 2018-09-12 | $13.43 | $13.43 | $13.43 | $13.43 | $11.61 | 0 |
| 2018-09-11 | $13.43 | $13.43 | $13.43 | $13.43 | $11.61 | 0 |
| 2018-09-10 | $13.43 | $13.43 | $13.43 | $13.43 | $11.61 | 0 |
| 2018-09-07 | $13.43 | $13.43 | $13.43 | $13.43 | $11.61 | 3,492 |
| 2018-09-06 | $13.43 | $13.43 | $13.43 | $13.43 | $11.61 | 0 |
| 2018-09-05 | $13.43 | $13.43 | $13.43 | $13.43 | $11.61 | 0 |
| 2018-09-04 | $13.43 | $13.43 | $13.43 | $13.43 | $11.61 | 0 |
| 2018-08-31 | $13.43 | $13.43 | $13.43 | $13.43 | $11.61 | 23,700 |
| 2018-08-30 | $13.42 | $13.43 | $13.42 | $13.43 | $11.61 | 400 |
| 2018-08-29 | $13.29 | $13.29 | $13.29 | $13.29 | $11.49 | 0 |
| 2018-08-28 | $13.29 | $13.29 | $13.29 | $13.29 | $11.49 | 0 |
| 2018-08-27 | $13.29 | $13.29 | $13.29 | $13.29 | $11.49 | 8 |
| 2018-08-24 | $13.29 | $13.29 | $13.29 | $13.29 | $11.49 | 210 |
| 2018-08-23 | $13.31 | $13.31 | $13.28 | $13.28 | $11.48 | 200 |
| 2018-08-22 | $13.36 | $13.36 | $13.36 | $13.36 | $11.55 | 100 |
| 2018-08-21 | $13.22 | $13.22 | $13.22 | $13.22 | $11.43 | 2 |
| 2018-08-20 | $13.22 | $13.22 | $13.22 | $13.22 | $11.43 | 0 |
| 2018-08-17 | $13.22 | $13.22 | $13.22 | $13.22 | $11.43 | 0 |
| 2018-08-16 | $13.22 | $13.22 | $13.22 | $13.22 | $11.43 | 0 |
| 2018-08-15 | $13.22 | $13.22 | $13.22 | $13.22 | $11.43 | 0 |
| 2018-08-14 | $13.22 | $13.22 | $13.22 | $13.22 | $11.43 | 0 |
| 2018-08-13 | $13.22 | $13.22 | $13.22 | $13.22 | $11.43 | 0 |
| 2018-08-10 | $13.22 | $13.22 | $13.22 | $13.22 | $11.43 | 320 |
| 2018-08-09 | $13.19 | $13.22 | $13.19 | $13.22 | $11.43 | 900 |
| 2018-08-08 | $13.12 | $13.18 | $13.12 | $13.18 | $11.39 | 900 |
| 2018-08-07 | $13.05 | $13.05 | $13.05 | $13.05 | $11.28 | 0 |
| 2018-08-06 | $13.05 | $13.05 | $13.05 | $13.05 | $11.28 | 38 |
| 2018-08-03 | $13.05 | $13.05 | $13.05 | $13.05 | $11.28 | 0 |
| 2018-08-02 | $13.05 | $13.05 | $13.05 | $13.05 | $11.28 | 0 |
| 2018-08-01 | $13.05 | $13.05 | $13.05 | $13.05 | $11.28 | 414 |
| 2018-07-31 | $12.39 | $12.39 | $12.39 | $12.39 | $10.71 | 103 |
| 2018-07-30 | $12.43 | $12.43 | $12.40 | $12.43 | $10.75 | 2,650 |
| 2018-07-27 | $11.65 | $11.65 | $11.65 | $11.65 | $10.07 | 0 |
| 2018-07-26 | $11.65 | $11.65 | $11.65 | $11.65 | $10.07 | 51 |
| 2018-07-25 | $11.65 | $11.65 | $11.65 | $11.65 | $10.07 | 0 |
| 2018-07-24 | $11.65 | $11.65 | $11.65 | $11.65 | $10.07 | 100 |
| 2018-07-23 | $11.43 | $11.43 | $11.43 | $11.43 | $9.88 | 100 |
| 2018-07-20 | $11.80 | $11.80 | $11.80 | $11.80 | $10.20 | 1 |
| 2018-07-19 | $11.80 | $11.80 | $11.80 | $11.80 | $10.20 | 0 |
| 2018-07-18 | $11.80 | $11.80 | $11.80 | $11.80 | $10.20 | 0 |
| 2018-07-17 | $11.80 | $11.80 | $11.80 | $11.80 | $10.20 | 0 |
| 2018-07-16 | $11.80 | $11.80 | $11.80 | $11.80 | $10.20 | 0 |
| 2018-07-13 | $11.80 | $11.80 | $11.80 | $11.80 | $10.20 | 0 |
| 2018-07-12 | $11.80 | $11.80 | $11.80 | $11.80 | $10.20 | 0 |
| 2018-07-11 | $11.80 | $11.80 | $11.80 | $11.80 | $10.20 | 0 |
| 2018-07-10 | $11.80 | $11.80 | $11.80 | $11.80 | $10.20 | 0 |
| 2018-07-09 | $11.80 | $11.80 | $11.80 | $11.80 | $10.20 | 0 |
| 2018-07-06 | $11.79 | $11.80 | $11.79 | $11.80 | $10.20 | 850 |
| 2018-07-05 | $11.60 | $11.60 | $11.60 | $11.60 | $10.03 | 0 |
| 2018-07-03 | $11.60 | $11.60 | $11.60 | $11.60 | $10.03 | 0 |
| 2018-07-02 | $11.60 | $11.60 | $11.60 | $11.60 | $10.03 | 0 |
| 2018-06-29 | $11.60 | $11.60 | $11.60 | $11.60 | $10.03 | 38,200 |
| 2018-06-28 | $11.60 | $11.60 | $11.60 | $11.60 | $10.03 | 0 |
| 2018-06-27 | $11.60 | $11.60 | $11.60 | $11.60 | $10.03 | 200 |
| 2018-06-26 | $11.68 | $11.68 | $11.68 | $11.68 | $10.10 | 1 |
| 2018-06-25 | $11.68 | $11.68 | $11.68 | $11.68 | $10.10 | 100 |
| 2018-06-22 | $11.47 | $11.47 | $11.47 | $11.47 | $9.92 | 37,288 |
| 2018-06-21 | $11.70 | $11.86 | $11.70 | $11.86 | $10.17 | 1,535 |
| 2018-06-20 | $11.65 | $11.74 | $11.65 | $11.74 | $10.07 | 4,600 |
| 2018-06-19 | $11.66 | $11.66 | $11.66 | $11.66 | $10.00 | 200 |
| 2018-06-18 | $11.89 | $11.89 | $11.89 | $11.89 | $10.20 | 0 |
| 2018-06-15 | $11.89 | $11.89 | $11.89 | $11.89 | $10.20 | 2,611 |
| 2018-06-14 | $11.99 | $11.99 | $11.99 | $11.99 | $10.28 | 300 |
| 2018-06-13 | $11.43 | $11.43 | $11.43 | $11.43 | $9.80 | 0 |
| 2018-06-12 | $11.43 | $11.43 | $11.43 | $11.43 | $9.80 | 100 |
| 2018-06-11 | $11.43 | $11.43 | $11.43 | $11.43 | $9.80 | 200 |
| 2018-06-08 | $11.70 | $11.70 | $11.70 | $11.70 | $10.03 | 100 |
| 2018-06-07 | $11.18 | $11.18 | $11.18 | $11.18 | $9.59 | 0 |
| 2018-06-06 | $11.18 | $11.18 | $11.18 | $11.18 | $9.59 | 0 |
| 2018-06-05 | $11.18 | $11.18 | $11.18 | $11.18 | $9.59 | 500 |
| 2018-06-04 | $11.26 | $11.31 | $11.26 | $11.31 | $9.70 | 325 |
| 2018-06-01 | $11.52 | $11.52 | $11.52 | $11.52 | $9.88 | 0 |
| 2018-05-31 | $11.52 | $11.52 | $11.52 | $11.52 | $9.88 | 2,574 |
| 2018-05-30 | $11.61 | $11.61 | $11.61 | $11.61 | $9.96 | 100 |
| 2018-05-29 | $11.60 | $11.62 | $11.46 | $11.47 | $9.84 | 29,794 |
| 2018-05-25 | $11.57 | $11.57 | $11.57 | $11.57 | $9.92 | 1,600 |
| 2018-05-24 | $11.53 | $11.53 | $11.42 | $11.42 | $9.79 | 2,673 |
| 2018-05-23 | $14.00 | $14.00 | $14.00 | $14.00 | $12.00 | 0 |
| 2018-05-22 | $14.00 | $14.00 | $14.00 | $14.00 | $12.00 | 23 |
| 2018-05-21 | $14.00 | $14.00 | $14.00 | $14.00 | $12.00 | 0 |
| 2018-05-18 | $14.00 | $14.00 | $14.00 | $14.00 | $12.00 | 0 |
| 2018-05-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.00 | 0 |
| 2018-05-16 | $14.00 | $14.00 | $14.00 | $14.00 | $12.00 | 0 |
| 2018-05-15 | $14.00 | $14.00 | $14.00 | $14.00 | $12.00 | 0 |
| 2018-05-14 | $14.00 | $14.00 | $14.00 | $14.00 | $12.00 | 0 |
| 2018-05-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.00 | 0 |
| 2018-05-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.00 | 0 |
| 2018-05-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.00 | 502 |
| 2018-05-08 | $14.14 | $14.14 | $14.14 | $14.14 | $12.12 | 0 |
| 2018-05-07 | $14.14 | $14.14 | $14.14 | $14.14 | $12.12 | 200 |
| 2018-05-04 | $14.01 | $14.01 | $14.01 | $14.01 | $12.01 | 0 |
| 2018-05-03 | $14.01 | $14.01 | $14.01 | $14.01 | $12.01 | 1,100 |
| 2018-05-02 | $14.02 | $14.02 | $14.02 | $14.02 | $12.02 | 0 |
| 2018-05-01 | $14.06 | $14.06 | $14.02 | $14.02 | $12.02 | 507 |
| 2018-04-30 | $14.05 | $14.05 | $14.05 | $14.05 | $12.05 | 708 |
| 2018-04-27 | $14.03 | $14.03 | $14.03 | $14.03 | $12.03 | 0 |
| 2018-04-26 | $14.03 | $14.03 | $14.03 | $14.03 | $12.03 | 0 |
| 2018-04-25 | $14.03 | $14.03 | $14.03 | $14.03 | $12.03 | 0 |
| 2018-04-24 | $14.03 | $14.03 | $14.03 | $14.03 | $12.03 | 200 |
| 2018-04-23 | $14.37 | $14.37 | $14.37 | $14.37 | $12.32 | 0 |
| 2018-04-20 | $14.37 | $14.37 | $14.37 | $14.37 | $12.32 | 0 |
| 2018-04-19 | $14.37 | $14.37 | $14.37 | $14.37 | $12.32 | 500 |
| 2018-04-18 | $14.53 | $14.53 | $14.49 | $14.49 | $12.42 | 1,000 |
| 2018-04-17 | $14.42 | $14.42 | $14.42 | $14.42 | $12.36 | 0 |
| 2018-04-16 | $14.42 | $14.42 | $14.42 | $14.42 | $12.36 | 0 |
| 2018-04-13 | $14.42 | $14.42 | $14.42 | $14.42 | $12.36 | 0 |
| 2018-04-12 | $14.42 | $14.42 | $14.42 | $14.42 | $12.36 | 0 |
| 2018-04-11 | $14.42 | $14.42 | $14.42 | $14.42 | $12.36 | 0 |
| 2018-04-10 | $14.42 | $14.42 | $14.42 | $14.42 | $12.36 | 100 |
| 2018-04-09 | $14.47 | $14.47 | $14.47 | $14.47 | $12.41 | 100 |
| 2018-04-06 | $14.59 | $14.59 | $14.59 | $14.59 | $12.51 | 0 |
| 2018-04-05 | $14.59 | $14.59 | $14.59 | $14.59 | $12.51 | 1 |
| 2018-04-04 | $14.46 | $14.59 | $14.39 | $14.59 | $12.51 | 26,224 |
| 2018-04-03 | $14.69 | $14.69 | $14.69 | $14.69 | $12.60 | 26,024 |
| 2018-04-02 | $14.19 | $14.19 | $14.19 | $14.19 | $12.17 | 0 |
| 2018-03-29 | $14.19 | $14.19 | $14.19 | $14.19 | $12.17 | 0 |
| 2018-03-28 | $14.19 | $14.19 | $14.19 | $14.19 | $12.17 | 200 |
| 2018-03-27 | $14.03 | $14.03 | $14.03 | $14.03 | $12.03 | 0 |
| 2018-03-26 | $14.03 | $14.03 | $14.03 | $14.03 | $12.03 | 0 |
| 2018-03-23 | $14.03 | $14.03 | $14.03 | $14.03 | $12.03 | 0 |
| 2018-03-22 | $13.96 | $14.03 | $13.96 | $14.03 | $12.03 | 200 |
| 2018-03-21 | $14.30 | $14.30 | $14.30 | $14.30 | $12.18 | 33,293 |
| 2018-03-20 | $14.26 | $14.26 | $14.26 | $14.26 | $12.14 | 103,009 |
| 2018-03-19 | $14.61 | $14.61 | $14.61 | $14.61 | $12.44 | 0 |
| 2018-03-16 | $14.61 | $14.61 | $14.61 | $14.61 | $12.44 | 0 |
| 2018-03-15 | $14.61 | $14.61 | $14.61 | $14.61 | $12.44 | 0 |
| 2018-03-14 | $14.61 | $14.61 | $14.61 | $14.61 | $12.44 | 0 |
| 2018-03-13 | $14.61 | $14.61 | $14.61 | $14.61 | $12.44 | 2,200 |
| 2018-03-12 | $14.61 | $14.61 | $14.61 | $14.61 | $12.44 | 0 |
| 2018-03-09 | $14.61 | $14.61 | $14.61 | $14.61 | $12.44 | 100 |
| 2018-03-08 | $14.70 | $14.70 | $14.70 | $14.70 | $12.52 | 0 |
| 2018-03-07 | $14.70 | $14.70 | $14.70 | $14.70 | $12.52 | 276 |
| 2018-03-06 | $14.70 | $14.70 | $14.70 | $14.70 | $12.52 | 0 |
| 2018-03-05 | $14.70 | $14.70 | $14.70 | $14.70 | $12.52 | 300 |
| 2018-03-02 | $15.20 | $15.20 | $15.20 | $15.20 | $12.94 | 20 |
| 2018-03-01 | $15.20 | $15.20 | $15.20 | $15.20 | $12.94 | 0 |
| 2018-02-28 | $15.20 | $15.20 | $15.20 | $15.20 | $12.94 | 0 |
| 2018-02-27 | $15.20 | $15.20 | $15.20 | $15.20 | $12.94 | 400 |
| 2018-02-26 | $15.18 | $15.18 | $15.18 | $15.18 | $12.93 | 0 |
| 2018-02-23 | $15.18 | $15.18 | $15.18 | $15.18 | $12.93 | 0 |
| 2018-02-22 | $15.18 | $15.18 | $15.18 | $15.18 | $12.93 | 0 |
| 2018-02-21 | $15.18 | $15.18 | $15.18 | $15.18 | $12.93 | 0 |
| 2018-02-20 | $15.18 | $15.18 | $15.18 | $15.18 | $12.93 | 0 |
| 2018-02-16 | $15.18 | $15.18 | $15.18 | $15.18 | $12.93 | 0 |
| 2018-02-15 | $15.18 | $15.18 | $15.18 | $15.18 | $12.93 | 0 |
| 2018-02-14 | $15.18 | $15.18 | $15.16 | $15.18 | $12.93 | 2,322 |
| 2018-02-13 | $15.25 | $15.25 | $15.25 | $15.25 | $12.99 | 0 |
| 2018-02-12 | $15.25 | $15.25 | $15.25 | $15.25 | $12.99 | 300 |
| 2018-02-09 | $15.40 | $15.45 | $15.40 | $15.45 | $13.16 | 500 |
| 2018-02-08 | $15.52 | $15.52 | $15.52 | $15.52 | $13.22 | 500 |
| 2018-02-07 | $15.94 | $15.94 | $15.94 | $15.94 | $13.57 | 0 |
| 2018-02-06 | $15.94 | $15.94 | $15.94 | $15.94 | $13.57 | 0 |
| 2018-02-05 | $15.94 | $15.94 | $15.94 | $15.94 | $13.57 | 800 |
| 2018-02-02 | $16.23 | $16.23 | $16.23 | $16.23 | $13.82 | 0 |
| 2018-02-01 | $16.23 | $16.23 | $16.23 | $16.23 | $13.82 | 600 |
| 2018-01-31 | $15.89 | $15.89 | $15.89 | $15.89 | $13.53 | 0 |
| 2018-01-30 | $15.89 | $15.89 | $15.89 | $15.89 | $13.53 | 0 |
| 2018-01-29 | $15.89 | $15.89 | $15.89 | $15.89 | $13.53 | 0 |
| 2018-01-26 | $15.89 | $15.89 | $15.89 | $15.89 | $13.53 | 0 |
| 2018-01-25 | $15.89 | $15.89 | $15.89 | $15.89 | $13.53 | 0 |
| 2018-01-24 | $15.89 | $15.89 | $15.89 | $15.89 | $13.53 | 0 |
| 2018-01-23 | $15.89 | $15.89 | $15.89 | $15.89 | $13.53 | 0 |
| 2018-01-22 | $15.89 | $15.89 | $15.89 | $15.89 | $13.53 | 0 |
| 2018-01-19 | $15.89 | $15.89 | $15.89 | $15.89 | $13.53 | 0 |
| 2018-01-18 | $15.89 | $15.89 | $15.89 | $15.89 | $13.53 | 0 |
| 2018-01-17 | $15.89 | $15.89 | $15.89 | $15.89 | $13.53 | 0 |
| 2018-01-16 | $15.89 | $15.89 | $15.89 | $15.89 | $13.53 | 0 |
| 2018-01-12 | $15.89 | $15.89 | $15.89 | $15.89 | $13.53 | 0 |
| 2018-01-11 | $15.89 | $15.89 | $15.89 | $15.89 | $13.53 | 200 |
| 2018-01-10 | $15.90 | $15.90 | $15.90 | $15.90 | $13.54 | 500 |
| 2018-01-09 | $16.03 | $16.03 | $16.03 | $16.03 | $13.65 | 0 |
| 2018-01-08 | $15.95 | $16.03 | $15.95 | $16.03 | $13.65 | 218 |
| 2018-01-05 | $15.88 | $15.88 | $15.88 | $15.88 | $13.52 | 0 |
| 2018-01-04 | $15.88 | $15.88 | $15.88 | $15.88 | $13.52 | 0 |
| 2018-01-03 | $15.88 | $15.88 | $15.88 | $15.88 | $13.52 | 100 |
| 2018-01-02 | $15.56 | $15.56 | $15.56 | $15.56 | $13.25 | 0 |
| 2017-12-29 | $15.56 | $15.56 | $15.56 | $15.56 | $13.25 | 0 |
| 2017-12-28 | $15.56 | $15.56 | $15.56 | $15.56 | $13.25 | 0 |
| 2017-12-27 | $15.56 | $15.56 | $15.56 | $15.56 | $13.25 | 0 |
| 2017-12-26 | $15.56 | $15.56 | $15.56 | $15.56 | $13.25 | 0 |
| 2017-12-22 | $15.49 | $15.56 | $15.49 | $15.56 | $13.25 | 1,732 |
| 2017-12-21 | $15.44 | $15.44 | $15.44 | $15.44 | $13.15 | 0 |
| 2017-12-20 | $15.44 | $15.44 | $15.44 | $15.44 | $13.07 | 0 |
| 2017-12-19 | $15.43 | $15.45 | $15.43 | $15.44 | $13.07 | 1,660 |
| 2017-12-18 | $15.44 | $15.44 | $15.44 | $15.44 | $13.07 | 0 |
| 2017-12-15 | $15.44 | $15.44 | $15.44 | $15.44 | $13.07 | 0 |
| 2017-12-14 | $15.44 | $15.44 | $15.44 | $15.44 | $13.07 | 0 |
| 2017-12-13 | $15.44 | $15.44 | $15.44 | $15.44 | $13.07 | 240 |
| 2017-12-12 | $15.40 | $15.40 | $15.40 | $15.40 | $13.03 | 200 |
| 2017-12-11 | $15.50 | $15.50 | $15.50 | $15.50 | $13.12 | 16,000 |
| 2017-12-08 | $15.52 | $15.52 | $15.52 | $15.52 | $13.13 | 25 |
| 2017-12-07 | $15.52 | $15.52 | $15.52 | $15.52 | $13.13 | 0 |
| 2017-12-06 | $15.52 | $15.52 | $15.44 | $15.52 | $13.13 | 21,400 |
| 2017-12-05 | $15.46 | $15.46 | $15.46 | $15.46 | $13.08 | 0 |
| 2017-12-04 | $15.46 | $15.46 | $15.46 | $15.46 | $13.08 | 200 |
| 2017-12-01 | $15.36 | $15.36 | $15.36 | $15.36 | $13.00 | 0 |
| 2017-11-30 | $15.36 | $15.36 | $15.36 | $15.36 | $13.00 | 4,856 |
| 2017-11-29 | $15.36 | $15.36 | $15.36 | $15.36 | $13.00 | 0 |
| 2017-11-28 | $15.36 | $15.36 | $15.36 | $15.36 | $13.00 | 57 |
| 2017-11-27 | $15.36 | $15.36 | $15.36 | $15.36 | $13.00 | 0 |
| 2017-11-24 | $15.36 | $15.36 | $15.36 | $15.36 | $13.00 | 0 |
| 2017-11-22 | $15.36 | $15.36 | $15.36 | $15.36 | $13.00 | 0 |
| 2017-11-21 | $15.36 | $15.37 | $15.36 | $15.36 | $13.00 | 600 |
| 2017-11-20 | $15.29 | $15.29 | $15.29 | $15.29 | $12.94 | 0 |
| 2017-11-17 | $15.29 | $15.29 | $15.29 | $15.29 | $12.94 | 0 |
| 2017-11-16 | $15.29 | $15.29 | $15.29 | $15.29 | $12.94 | 0 |
| 2017-11-15 | $15.29 | $15.29 | $15.29 | $15.29 | $12.94 | 500 |
| 2017-11-14 | $15.18 | $15.18 | $15.18 | $15.18 | $12.85 | 0 |
| 2017-11-13 | $15.18 | $15.18 | $15.18 | $15.18 | $12.85 | 0 |
| 2017-11-10 | $15.18 | $15.18 | $15.18 | $15.18 | $12.85 | 0 |
| 2017-11-09 | $15.18 | $15.18 | $15.18 | $15.18 | $12.85 | 0 |
| 2017-11-08 | $15.18 | $15.18 | $15.18 | $15.18 | $12.85 | 0 |
| 2017-11-07 | $15.18 | $15.18 | $15.18 | $15.18 | $12.85 | 2,000 |
| 2017-11-06 | $15.08 | $15.08 | $15.08 | $15.08 | $12.76 | 0 |
| 2017-11-03 | $15.08 | $15.08 | $15.08 | $15.08 | $12.76 | 75 |
| 2017-11-02 | $15.15 | $15.15 | $15.08 | $15.08 | $12.76 | 4,100 |
| 2017-11-01 | $15.06 | $15.06 | $15.01 | $15.01 | $12.70 | 3,000 |
| 2017-10-31 | $15.09 | $15.09 | $15.09 | $15.09 | $12.77 | 2,000 |
| 2017-10-30 | $15.18 | $15.18 | $15.18 | $15.18 | $12.85 | 340 |
| 2017-10-27 | $15.17 | $15.25 | $15.14 | $15.18 | $12.85 | 220,500 |
| 2017-10-26 | $15.33 | $15.36 | $15.15 | $15.25 | $12.91 | 86,900 |
| 2017-10-25 | $12.72 | $12.72 | $12.72 | $12.72 | $10.76 | 0 |
| 2017-10-24 | $12.72 | $12.72 | $12.72 | $12.72 | $10.76 | 0 |
| 2017-10-23 | $12.72 | $12.72 | $12.72 | $12.72 | $10.76 | 200 |
| 2017-10-20 | $13.09 | $13.09 | $13.09 | $13.09 | $11.08 | 200 |
| 2017-10-19 | $13.20 | $13.20 | $13.20 | $13.20 | $11.17 | 0 |
| 2017-10-18 | $13.20 | $13.20 | $13.20 | $13.20 | $11.17 | 0 |
| 2017-10-17 | $13.20 | $13.20 | $13.20 | $13.20 | $11.17 | 0 |
| 2017-10-16 | $13.20 | $13.20 | $13.20 | $13.20 | $11.17 | 100 |
| 2017-10-13 | $12.94 | $12.94 | $12.94 | $12.94 | $10.95 | 0 |
| 2017-10-12 | $12.94 | $12.94 | $12.94 | $12.94 | $10.95 | 0 |
| 2017-10-11 | $12.94 | $12.94 | $12.94 | $12.94 | $10.95 | 0 |
| 2017-10-10 | $12.94 | $12.94 | $12.94 | $12.94 | $10.95 | 0 |
| 2017-10-09 | $13.08 | $13.08 | $12.94 | $12.94 | $10.95 | 697 |
| 2017-10-06 | $13.83 | $13.83 | $13.83 | $13.83 | $11.70 | 100 |
| 2017-10-05 | $14.10 | $14.10 | $14.10 | $14.10 | $11.93 | 0 |
| 2017-10-04 | $14.10 | $14.10 | $14.10 | $14.10 | $11.93 | 0 |
| 2017-10-03 | $14.10 | $14.10 | $14.10 | $14.10 | $11.93 | 52,800 |
| 2017-10-02 | $14.10 | $14.10 | $14.10 | $14.10 | $11.93 | 0 |
| 2017-09-29 | $14.08 | $14.16 | $13.99 | $14.10 | $11.93 | 9,250 |
| 2017-09-28 | $14.21 | $14.23 | $14.19 | $14.20 | $12.02 | 2,439 |
| 2017-09-27 | $14.06 | $14.06 | $14.06 | $14.06 | $11.90 | 100 |
| 2017-09-26 | $14.06 | $14.06 | $14.06 | $14.06 | $11.90 | 13,800 |
| 2017-09-25 | $14.12 | $14.12 | $14.12 | $14.12 | $11.95 | 11,400 |
| 2017-09-22 | $14.34 | $14.34 | $14.34 | $14.34 | $12.14 | 24,900 |
| 2017-09-21 | $14.34 | $14.34 | $14.34 | $14.34 | $12.14 | 0 |
| 2017-09-20 | $14.34 | $14.34 | $14.34 | $14.34 | $12.05 | 4,200 |
| 2017-09-19 | $14.35 | $14.35 | $14.35 | $14.35 | $12.06 | 6,200 |
| 2017-09-18 | $14.35 | $14.35 | $14.35 | $14.35 | $12.06 | 100 |
| 2017-09-15 | $14.54 | $14.54 | $14.54 | $14.54 | $12.22 | 0 |
| 2017-09-14 | $14.54 | $14.54 | $14.54 | $14.54 | $12.22 | 0 |
| 2017-09-13 | $14.54 | $14.54 | $14.54 | $14.54 | $12.22 | 100 |
| 2017-09-12 | $14.82 | $14.82 | $14.64 | $14.74 | $12.39 | 1,925 |
| 2017-09-11 | $14.39 | $14.39 | $14.39 | $14.39 | $12.09 | 100 |
| 2017-09-08 | $14.10 | $14.10 | $14.10 | $14.10 | $11.85 | 0 |
| 2017-09-07 | $14.10 | $14.10 | $14.10 | $14.10 | $11.85 | 0 |
| 2017-09-06 | $13.84 | $14.10 | $13.84 | $14.10 | $11.85 | 400 |
| 2017-09-05 | $13.66 | $13.66 | $13.66 | $13.66 | $11.48 | 300 |
| 2017-09-01 | $13.61 | $13.61 | $13.61 | $13.61 | $11.44 | 0 |
| 2017-08-31 | $13.78 | $13.78 | $13.61 | $13.61 | $11.44 | 1,900 |
| 2017-08-30 | $13.48 | $13.90 | $13.48 | $13.90 | $11.68 | 10,610 |
| 2017-08-29 | $13.50 | $13.54 | $13.50 | $13.54 | $11.38 | 875 |
| 2017-08-28 | $13.47 | $13.47 | $13.47 | $13.47 | $11.32 | 199 |
| 2017-08-25 | $11.51 | $14.15 | $11.51 | $13.77 | $11.57 | 15,000 |
| 2017-08-24 | $11.49 | $11.49 | $11.49 | $11.49 | $9.65 | 0 |
| 2017-08-23 | $11.49 | $11.49 | $11.49 | $11.49 | $9.65 | 0 |
| 2017-08-22 | $11.48 | $11.49 | $11.48 | $11.49 | $9.65 | 200 |
| 2017-08-21 | $11.54 | $11.54 | $11.54 | $11.54 | $9.70 | 0 |
| 2017-08-18 | $11.54 | $11.54 | $11.54 | $11.54 | $9.70 | 0 |
| 2017-08-17 | $11.54 | $11.54 | $11.54 | $11.54 | $9.70 | 5 |
| 2017-08-16 | $11.54 | $11.54 | $11.54 | $11.54 | $9.70 | 300 |
| 2017-08-15 | $11.76 | $11.76 | $11.76 | $11.76 | $9.88 | 0 |
| 2017-08-14 | $11.76 | $11.76 | $11.76 | $11.76 | $9.88 | 0 |
| 2017-08-11 | $11.76 | $11.76 | $11.76 | $11.76 | $9.88 | 0 |
| 2017-08-10 | $11.76 | $11.76 | $11.76 | $11.76 | $9.88 | 0 |
| 2017-08-09 | $11.76 | $11.76 | $11.76 | $11.76 | $9.88 | 0 |
| 2017-08-08 | $11.76 | $11.76 | $11.76 | $11.76 | $9.88 | 0 |
| 2017-08-07 | $11.76 | $11.76 | $11.76 | $11.76 | $9.88 | 0 |
| 2017-08-04 | $11.76 | $11.76 | $11.76 | $11.76 | $9.88 | 0 |
| 2017-08-03 | $11.76 | $11.76 | $11.76 | $11.76 | $9.88 | 200 |
| 2017-08-02 | $11.87 | $11.87 | $11.87 | $11.87 | $9.97 | 190 |
| 2017-08-01 | $11.93 | $11.93 | $11.93 | $11.93 | $10.02 | 0 |
| 2017-07-31 | $11.93 | $11.93 | $11.93 | $11.93 | $10.02 | 0 |
| 2017-07-28 | $11.93 | $11.93 | $11.93 | $11.93 | $10.02 | 0 |
| 2017-07-27 | $11.94 | $11.94 | $11.93 | $11.93 | $10.02 | 470 |
| 2017-07-26 | $12.13 | $12.25 | $12.13 | $12.25 | $10.29 | 700 |
| 2017-07-25 | $12.17 | $12.17 | $12.17 | $12.17 | $10.23 | 500 |
| 2017-07-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.50 | 0 |
| 2017-07-21 | $12.50 | $12.50 | $12.50 | $12.50 | $10.50 | 0 |
| 2017-07-20 | $12.61 | $12.61 | $12.50 | $12.50 | $10.50 | 1,997 |
| 2017-07-19 | $12.64 | $12.64 | $12.64 | $12.64 | $10.62 | 500 |
| 2017-07-18 | $12.66 | $12.66 | $12.66 | $12.66 | $10.64 | 0 |
| 2017-07-17 | $12.66 | $12.66 | $12.66 | $12.66 | $10.64 | 0 |
| 2017-07-14 | $12.66 | $12.66 | $12.66 | $12.66 | $10.64 | 1,900 |
| 2017-07-13 | $12.65 | $12.65 | $12.65 | $12.65 | $10.63 | 0 |
| 2017-07-12 | $12.65 | $12.65 | $12.65 | $12.65 | $10.63 | 3,500 |
| 2017-07-11 | $12.50 | $12.50 | $12.50 | $12.50 | $10.50 | 0 |
| 2017-07-10 | $12.35 | $12.50 | $12.35 | $12.50 | $10.50 | 3,200 |
| 2017-07-07 | $12.32 | $12.32 | $12.32 | $12.32 | $10.35 | 500 |
| 2017-07-06 | $12.32 | $12.32 | $12.32 | $12.32 | $10.35 | 0 |
| 2017-07-05 | $12.50 | $12.50 | $12.32 | $12.32 | $10.35 | 340 |
| 2017-07-03 | $12.55 | $12.55 | $12.55 | $12.55 | $10.55 | 0 |
| 2017-06-30 | $12.50 | $12.55 | $12.50 | $12.55 | $10.55 | 7,706 |
| 2017-06-29 | $12.51 | $12.51 | $12.51 | $12.51 | $10.51 | 3,500 |
| 2017-06-28 | $12.00 | $12.00 | $12.00 | $12.00 | $10.08 | 0 |
| 2017-06-27 | $12.00 | $12.00 | $12.00 | $12.00 | $10.08 | 0 |
| 2017-06-26 | $12.00 | $12.00 | $12.00 | $12.00 | $10.08 | 0 |
| 2017-06-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.08 | 6,000 |
| 2017-06-22 | $11.49 | $11.49 | $11.49 | $11.49 | $9.65 | 0 |
| 2017-06-21 | $11.49 | $11.49 | $11.49 | $11.49 | $9.65 | 0 |
| 2017-06-20 | $11.49 | $11.49 | $11.49 | $11.49 | $9.58 | 0 |
| 2017-06-19 | $11.49 | $11.49 | $11.49 | $11.49 | $9.58 | 0 |
| 2017-06-16 | $11.49 | $11.49 | $11.49 | $11.49 | $9.58 | 0 |
| 2017-06-15 | $11.49 | $11.49 | $11.49 | $11.49 | $9.58 | 0 |
| 2017-06-14 | $11.49 | $11.49 | $11.49 | $11.49 | $9.58 | 0 |
| 2017-06-13 | $11.49 | $11.49 | $11.49 | $11.49 | $9.58 | 0 |
| 2017-06-12 | $11.49 | $11.49 | $11.49 | $11.49 | $9.58 | 5,000 |
| 2017-06-09 | $11.14 | $11.14 | $11.14 | $11.14 | $9.29 | 400 |
| 2017-06-08 | $11.14 | $11.14 | $11.14 | $11.14 | $9.29 | 300 |
| 2017-06-07 | $11.14 | $11.14 | $11.14 | $11.14 | $9.29 | 600 |
| 2017-06-06 | $11.14 | $11.14 | $11.14 | $11.14 | $9.29 | 400 |
| 2017-06-05 | $11.14 | $11.14 | $11.14 | $11.14 | $9.29 | 300 |
| 2017-06-02 | $11.15 | $11.15 | $11.14 | $11.14 | $9.29 | 1,700 |
| 2017-06-01 | $11.19 | $11.19 | $11.19 | $11.19 | $9.33 | 200 |
| 2017-05-31 | $11.19 | $11.19 | $11.19 | $11.19 | $9.33 | 900 |
| 2017-05-30 | $11.29 | $11.29 | $11.19 | $11.19 | $9.33 | 2,796 |
| 2017-05-26 | $11.25 | $11.25 | $11.25 | $11.25 | $9.38 | 420 |
| 2017-05-25 | $11.25 | $11.25 | $11.25 | $11.25 | $9.38 | 1,300 |
| 2017-05-24 | $11.25 | $11.25 | $11.25 | $11.25 | $9.38 | 0 |
| 2017-05-23 | $11.25 | $11.25 | $11.25 | $11.25 | $9.38 | 1,500 |
| 2017-05-22 | $11.25 | $11.25 | $11.25 | $11.25 | $9.38 | 0 |
| 2017-05-19 | $11.25 | $11.25 | $11.25 | $11.25 | $9.38 | 0 |
| 2017-05-18 | $11.25 | $11.25 | $11.25 | $11.25 | $9.38 | 0 |
| 2017-05-17 | $11.40 | $11.40 | $11.25 | $11.25 | $9.38 | 5,100 |
| 2017-05-16 | $11.64 | $11.64 | $11.64 | $11.64 | $9.70 | 5,050 |
| 2017-05-15 | $11.57 | $11.61 | $11.57 | $11.61 | $9.68 | 5,951 |
| 2017-05-12 | $11.75 | $11.75 | $11.75 | $11.75 | $9.80 | 0 |
| 2017-05-11 | $11.37 | $11.75 | $11.35 | $11.75 | $9.80 | 21,400 |
| 2017-05-10 | $11.57 | $11.59 | $11.43 | $11.45 | $9.55 | 36,400 |
| 2017-05-09 | $11.96 | $12.00 | $11.82 | $11.82 | $9.85 | 10,200 |
| 2017-05-08 | $11.72 | $11.72 | $11.72 | $11.72 | $9.77 | 0 |
| 2017-05-05 | $11.71 | $11.72 | $11.71 | $11.72 | $9.77 | 3,000 |
| 2017-05-04 | $11.57 | $11.57 | $11.54 | $11.55 | $9.63 | 10,000 |
| 2017-05-03 | $11.66 | $11.67 | $11.65 | $11.65 | $9.71 | 1,100 |
| 2017-05-02 | $11.52 | $11.64 | $11.51 | $11.64 | $9.70 | 8,600 |
| 2017-05-01 | $11.82 | $11.82 | $11.72 | $11.72 | $9.77 | 10,260 |
| 2017-04-28 | $11.96 | $11.96 | $11.80 | $11.80 | $9.84 | 25,600 |
| 2017-04-27 | $12.00 | $12.00 | $12.00 | $12.00 | $10.00 | 1,200 |
| 2017-04-26 | $12.11 | $12.11 | $12.00 | $12.00 | $10.00 | 30,700 |
| 2017-04-25 | $11.87 | $12.03 | $11.87 | $11.98 | $9.99 | 34,742 |
| 2017-04-24 | $12.11 | $12.11 | $12.11 | $12.11 | $10.10 | 300 |
| 2017-04-21 | $12.07 | $12.11 | $12.07 | $12.11 | $10.10 | 2,572 |
| 2017-04-20 | $12.29 | $12.29 | $12.04 | $12.07 | $10.06 | 40,100 |
| 2017-04-19 | $12.39 | $12.39 | $12.39 | $12.39 | $10.33 | 0 |
| 2017-04-18 | $12.39 | $12.39 | $12.39 | $12.39 | $10.33 | 100 |
| 2017-04-17 | $12.70 | $12.70 | $12.70 | $12.70 | $10.59 | 1,000 |
| 2017-04-13 | $12.78 | $12.78 | $12.78 | $12.78 | $10.66 | 0 |
| 2017-04-12 | $12.78 | $12.78 | $12.78 | $12.78 | $10.66 | 900 |
| 2017-04-11 | $12.78 | $12.78 | $12.78 | $12.78 | $10.66 | 2,800 |
| 2017-04-10 | $12.78 | $12.78 | $12.78 | $12.78 | $10.66 | 400 |
| 2017-04-07 | $12.89 | $12.89 | $12.78 | $12.78 | $10.66 | 13,000 |
| 2017-04-06 | $12.73 | $12.89 | $12.73 | $12.89 | $10.75 | 10,900 |
| 2017-04-05 | $12.79 | $12.81 | $12.79 | $12.80 | $10.67 | 47,785 |
| 2017-04-04 | $12.68 | $12.83 | $12.65 | $12.83 | $10.70 | 17,958 |
| 2017-04-03 | $12.81 | $12.81 | $12.81 | $12.81 | $10.68 | 400 |
| 2017-03-31 | $12.92 | $12.92 | $12.92 | $12.92 | $10.77 | 0 |
| 2017-03-30 | $12.92 | $12.92 | $12.92 | $12.92 | $10.77 | 3,900 |
| 2017-03-29 | $12.94 | $12.95 | $12.93 | $12.93 | $10.78 | 11,360 |
| 2017-03-28 | $12.82 | $13.01 | $12.82 | $12.99 | $10.83 | 30,600 |
| 2017-03-27 | $12.64 | $12.78 | $12.64 | $12.78 | $10.66 | 8,100 |
| 2017-03-24 | $12.58 | $12.58 | $12.58 | $12.58 | $10.49 | 900 |
| 2017-03-23 | $12.59 | $12.59 | $12.58 | $12.58 | $10.49 | 2,600 |
| 2017-03-22 | $12.87 | $12.87 | $12.87 | $12.87 | $10.73 | 20 |
| 2017-03-21 | $12.87 | $12.87 | $12.87 | $12.87 | $10.65 | 0 |
| 2017-03-20 | $12.87 | $12.87 | $12.87 | $12.87 | $10.65 | 0 |
| 2017-03-17 | $13.07 | $13.08 | $12.87 | $12.87 | $10.65 | 21,200 |
| 2017-03-16 | $12.78 | $12.78 | $12.78 | $12.78 | $10.58 | 0 |
| 2017-03-15 | $12.54 | $12.78 | $12.49 | $12.78 | $10.58 | 9,900 |
| 2017-03-14 | $12.46 | $12.48 | $12.45 | $12.48 | $10.33 | 3,000 |
| 2017-03-13 | $12.46 | $12.47 | $12.46 | $12.46 | $10.31 | 3,695 |
| 2017-03-10 | $12.64 | $12.64 | $12.44 | $12.46 | $10.31 | 9,400 |
| 2017-03-09 | $12.27 | $12.43 | $12.24 | $12.42 | $10.28 | 13,200 |
| 2017-03-08 | $12.48 | $12.48 | $12.48 | $12.48 | $10.33 | 3,900 |
| 2017-03-07 | $12.48 | $12.48 | $12.48 | $12.48 | $10.33 | 1,700 |
| 2017-03-06 | $12.48 | $12.48 | $12.48 | $12.48 | $10.33 | 6,000 |
| 2017-03-03 | $12.48 | $12.48 | $12.48 | $12.48 | $10.33 | 6,400 |
| 2017-03-02 | $12.48 | $12.48 | $12.48 | $12.48 | $10.33 | 300 |
| 2017-03-01 | $12.48 | $12.48 | $12.48 | $12.48 | $10.33 | 0 |
| 2017-02-28 | $12.48 | $12.48 | $12.48 | $12.48 | $10.33 | 0 |
| 2017-02-27 | $12.48 | $12.48 | $12.48 | $12.48 | $10.33 | 0 |
| 2017-02-24 | $12.48 | $12.48 | $12.48 | $12.48 | $10.33 | 0 |
| 2017-02-23 | $12.48 | $12.48 | $12.48 | $12.48 | $10.33 | 100 |
| 2017-02-22 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 0 |
| 2017-02-21 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 600 |
| 2017-02-17 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 0 |
| 2017-02-16 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 6,100 |
| 2017-02-15 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 600 |
| 2017-02-14 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 0 |
| 2017-02-13 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 2,900 |
| 2017-02-10 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 600 |
| 2017-02-09 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 5 |
| 2017-02-08 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 0 |
| 2017-02-07 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 0 |
| 2017-02-06 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 0 |
| 2017-02-03 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 0 |
| 2017-02-02 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 0 |
| 2017-02-01 | $12.46 | $12.46 | $12.46 | $12.46 | $10.31 | 0 |
| 2017-01-31 | $12.47 | $12.47 | $12.46 | $12.46 | $10.31 | 3,770 |
| 2017-01-30 | $11.49 | $11.49 | $11.49 | $11.49 | $9.51 | 0 |
| 2017-01-27 | $11.49 | $11.49 | $11.49 | $11.49 | $9.51 | 2,100 |
| 2017-01-26 | $11.49 | $11.49 | $11.49 | $11.49 | $9.51 | 0 |
| 2017-01-25 | $11.49 | $11.49 | $11.49 | $11.49 | $9.51 | 1,700 |
| 2017-01-24 | $11.49 | $11.49 | $11.49 | $11.49 | $9.51 | 2,800 |
| 2017-01-23 | $11.49 | $11.49 | $11.49 | $11.49 | $9.51 | 5,800 |
| 2017-01-20 | $11.49 | $11.49 | $11.49 | $11.49 | $9.51 | 0 |
| 2017-01-19 | $11.49 | $11.49 | $11.49 | $11.49 | $9.51 | 5,300 |
| 2017-01-18 | $11.49 | $11.49 | $11.49 | $11.49 | $9.51 | 37,500 |
| 2017-01-17 | $11.49 | $11.49 | $11.49 | $11.49 | $9.51 | 0 |
| 2017-01-13 | $11.49 | $11.49 | $11.49 | $11.49 | $9.51 | 870 |
| 2017-01-12 | $11.25 | $11.25 | $11.25 | $11.25 | $9.31 | 0 |
| 2017-01-11 | $11.29 | $11.29 | $11.25 | $11.25 | $9.31 | 6,032 |
| 2017-01-10 | $11.29 | $11.29 | $11.29 | $11.29 | $9.34 | 0 |
| 2017-01-09 | $11.29 | $11.29 | $11.29 | $11.29 | $9.34 | 0 |
| 2017-01-06 | $11.29 | $11.29 | $11.29 | $11.29 | $9.34 | 0 |
| 2017-01-05 | $11.29 | $11.29 | $11.29 | $11.29 | $9.34 | 0 |
| 2017-01-04 | $11.29 | $11.29 | $11.29 | $11.29 | $9.34 | 0 |
| 2017-01-03 | $11.29 | $11.29 | $11.29 | $11.29 | $9.34 | 0 |
| 2016-12-30 | $11.29 | $11.29 | $11.29 | $11.29 | $9.34 | 0 |
| 2016-12-29 | $11.29 | $11.29 | $11.29 | $11.29 | $9.34 | 0 |
| 2016-12-28 | $11.29 | $11.29 | $11.29 | $11.29 | $9.34 | 200 |
| 2016-12-27 | $11.35 | $11.35 | $11.35 | $11.35 | $9.40 | 0 |
| 2016-12-23 | $11.35 | $11.35 | $11.35 | $11.35 | $9.40 | 0 |
| 2016-12-22 | $11.35 | $11.35 | $11.35 | $11.35 | $9.40 | 0 |
| 2016-12-21 | $11.35 | $11.35 | $11.35 | $11.35 | $9.40 | 0 |
| 2016-12-20 | $11.35 | $11.35 | $11.35 | $11.35 | $9.33 | 100 |
| 2016-12-19 | $11.39 | $11.39 | $11.39 | $11.39 | $9.36 | 2,800 |
| 2016-12-16 | $11.39 | $11.39 | $11.39 | $11.39 | $9.36 | 0 |
| 2016-12-15 | $11.39 | $11.39 | $11.39 | $11.39 | $9.36 | 7,300 |
| 2016-12-14 | $11.39 | $11.39 | $11.39 | $11.39 | $9.36 | 0 |
| 2016-12-13 | $11.39 | $11.39 | $11.39 | $11.39 | $9.36 | 0 |
| 2016-12-12 | $11.39 | $11.39 | $11.39 | $11.39 | $9.36 | 0 |
| 2016-12-09 | $11.39 | $11.39 | $11.39 | $11.39 | $9.36 | 0 |
| 2016-12-08 | $11.22 | $11.39 | $11.22 | $11.39 | $9.36 | 525 |
| 2016-12-07 | $11.65 | $11.65 | $11.65 | $11.65 | $9.57 | 1 |
| 2016-12-06 | $11.65 | $11.65 | $11.65 | $11.65 | $9.57 | 2,000 |
| 2016-12-05 | $11.65 | $11.65 | $11.65 | $11.65 | $9.57 | 0 |
| 2016-12-02 | $11.65 | $11.65 | $11.65 | $11.65 | $9.57 | 0 |
| 2016-12-01 | $11.65 | $11.65 | $11.65 | $11.65 | $9.57 | 2,300 |
| 2016-11-30 | $11.59 | $11.59 | $11.59 | $11.59 | $9.52 | 0 |
| 2016-11-29 | $11.59 | $11.59 | $11.59 | $11.59 | $9.52 | 0 |
| 2016-11-28 | $11.59 | $11.59 | $11.59 | $11.59 | $9.52 | 0 |
| 2016-11-25 | $11.59 | $11.59 | $11.59 | $11.59 | $9.52 | 190 |
| 2016-11-23 | $11.23 | $11.23 | $11.23 | $11.23 | $9.23 | 370 |
| 2016-11-22 | $10.76 | $10.76 | $10.76 | $10.76 | $8.84 | 0 |
| 2016-11-21 | $10.76 | $10.76 | $10.76 | $10.76 | $8.84 | 0 |
| 2016-11-18 | $10.76 | $10.76 | $10.76 | $10.76 | $8.84 | 0 |
| 2016-11-17 | $10.76 | $10.76 | $10.76 | $10.76 | $8.84 | 225 |
| 2016-11-16 | $10.76 | $10.76 | $10.76 | $10.76 | $8.84 | 0 |
| 2016-11-15 | $10.76 | $10.76 | $10.76 | $10.76 | $8.84 | 5,147 |
| 2016-11-14 | $10.31 | $10.31 | $10.31 | $10.31 | $8.47 | 400 |
| 2016-11-11 | $10.35 | $10.35 | $10.35 | $10.35 | $8.50 | 17,958 |
| 2016-11-10 | $9.81 | $9.81 | $9.81 | $9.81 | $8.06 | 3,800 |
| 2016-11-09 | $9.81 | $9.81 | $9.81 | $9.81 | $8.06 | 9,500 |
| 2016-11-08 | $9.81 | $9.81 | $9.81 | $9.81 | $8.06 | 0 |
| 2016-11-07 | $9.81 | $9.81 | $9.81 | $9.81 | $8.06 | 15,200 |
| 2016-11-04 | $9.81 | $9.81 | $9.81 | $9.81 | $8.06 | 910 |
| 2016-11-03 | $10.26 | $10.27 | $10.26 | $10.27 | $8.43 | 28,250 |
| 2016-11-02 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-11-01 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-31 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-28 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-27 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-26 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-25 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-24 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-21 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-20 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-19 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-18 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-17 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-14 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-13 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 3 |
| 2016-10-12 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-11 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 1,100 |
| 2016-10-10 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 0 |
| 2016-10-07 | $13.91 | $13.91 | $13.91 | $13.91 | $11.43 | 8,900 |
| 2016-10-06 | $13.81 | $13.81 | $13.81 | $13.81 | $11.34 | 4,000 |
| 2016-10-05 | $13.81 | $13.81 | $13.81 | $13.81 | $11.34 | 5,500 |
| 2016-10-04 | $13.81 | $13.81 | $13.81 | $13.81 | $11.34 | 700 |
| 2016-10-03 | $13.81 | $13.81 | $13.81 | $13.81 | $11.34 | 6,075 |
| 2016-09-30 | $14.50 | $14.50 | $14.50 | $14.50 | $11.91 | 36,400 |
| 2016-09-29 | $14.50 | $14.50 | $14.50 | $14.50 | $11.91 | 100 |
| 2016-09-28 | $14.50 | $14.50 | $14.50 | $14.50 | $11.91 | 0 |
| 2016-09-27 | $14.50 | $14.50 | $14.50 | $14.50 | $11.91 | 0 |
| 2016-09-26 | $14.50 | $14.50 | $14.50 | $14.50 | $11.91 | 0 |
| 2016-09-23 | $14.50 | $14.50 | $14.50 | $14.50 | $11.91 | 0 |
| 2016-09-22 | $14.50 | $14.50 | $14.50 | $14.50 | $11.91 | 0 |
| 2016-09-21 | $14.50 | $14.50 | $14.50 | $14.50 | $11.91 | 0 |
| 2016-09-20 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-09-19 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-09-16 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-09-15 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-09-14 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-09-13 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-09-12 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-09-09 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 600 |
| 2016-09-08 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-09-07 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-09-06 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-09-02 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-09-01 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-08-31 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-08-30 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-08-29 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-08-26 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-08-25 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 200 |
| 2016-08-24 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-08-23 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-08-22 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-08-19 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-08-18 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-08-17 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 0 |
| 2016-08-16 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 35 |
| 2016-08-15 | $14.50 | $14.50 | $14.50 | $14.50 | $11.84 | 500 |
| 2016-08-12 | $13.80 | $13.80 | $13.80 | $13.80 | $11.27 | 1,000 |
| 2016-08-11 | $13.80 | $13.80 | $13.80 | $13.80 | $11.27 | 4,000 |
| 2016-08-10 | $13.80 | $13.80 | $13.80 | $13.80 | $11.27 | 200 |
| 2016-08-09 | $14.30 | $14.31 | $14.30 | $14.31 | $11.68 | 4,600 |
| 2016-08-08 | $14.03 | $14.03 | $14.03 | $14.03 | $11.45 | 10,000 |
| 2016-08-05 | $14.03 | $14.03 | $14.03 | $14.03 | $11.45 | 29,900 |
| 2016-08-04 | $13.78 | $14.00 | $13.78 | $14.00 | $11.43 | 300 |
| 2016-08-03 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-08-02 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-08-01 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-29 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-28 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 1,000 |
| 2016-07-27 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-26 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-25 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 5 |
| 2016-07-22 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-21 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-20 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-19 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-18 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-15 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-14 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-13 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-12 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-11 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 20 |
| 2016-07-08 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 2,110 |
| 2016-07-07 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-06 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 2,001 |
| 2016-07-05 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-07-01 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-06-30 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-06-29 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-06-28 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-06-27 | $13.46 | $13.46 | $13.46 | $13.46 | $10.99 | 0 |
| 2016-06-24 | $13.09 | $13.46 | $13.09 | $13.46 | $10.99 | 400 |
| 2016-06-23 | $13.68 | $13.68 | $13.68 | $13.68 | $11.17 | 0 |
| 2016-06-22 | $13.68 | $13.68 | $13.68 | $13.68 | $11.17 | 0 |
| 2016-06-21 | $13.68 | $13.68 | $13.68 | $13.68 | $11.10 | 0 |
| 2016-06-20 | $13.68 | $13.68 | $13.68 | $13.68 | $11.10 | 0 |
| 2016-06-17 | $13.68 | $13.68 | $13.68 | $13.68 | $11.10 | 0 |
| 2016-06-16 | $13.68 | $13.68 | $13.68 | $13.68 | $11.10 | 0 |
| 2016-06-15 | $13.68 | $13.68 | $13.68 | $13.68 | $11.10 | 0 |
| 2016-06-14 | $13.68 | $13.68 | $13.68 | $13.68 | $11.10 | 200 |
| 2016-06-13 | $13.68 | $13.68 | $13.68 | $13.68 | $11.10 | 34 |
| 2016-06-10 | $13.68 | $13.68 | $13.68 | $13.68 | $11.10 | 0 |
| 2016-06-09 | $13.68 | $13.68 | $13.68 | $13.68 | $11.10 | 0 |
| 2016-06-08 | $13.82 | $13.82 | $13.68 | $13.68 | $11.10 | 1,250 |
| 2016-06-07 | $13.17 | $13.17 | $13.17 | $13.17 | $10.68 | 0 |
| 2016-06-06 | $13.17 | $13.17 | $13.17 | $13.17 | $10.68 | 0 |
| 2016-06-03 | $13.17 | $13.17 | $13.17 | $13.17 | $10.68 | 0 |
| 2016-06-02 | $13.17 | $13.17 | $13.17 | $13.17 | $10.68 | 0 |
| 2016-06-01 | $13.17 | $13.17 | $13.17 | $13.17 | $10.68 | 0 |
| 2016-05-31 | $13.17 | $13.17 | $13.17 | $13.17 | $10.68 | 800 |
| 2016-05-27 | $13.17 | $13.17 | $13.17 | $13.17 | $10.68 | 3,500 |
| 2016-05-26 | $13.17 | $13.17 | $13.17 | $13.17 | $10.68 | 0 |
| 2016-05-25 | $13.17 | $13.17 | $13.17 | $13.17 | $10.68 | 100 |
| 2016-05-24 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-05-23 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-05-20 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-05-19 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-05-18 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-05-17 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 1,100 |
| 2016-05-16 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 29,334 |
| 2016-05-13 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-05-12 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-05-11 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-05-10 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-05-09 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-05-06 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-05-05 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 46,400 |
| 2016-05-04 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-05-03 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-05-02 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-04-29 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 0 |
| 2016-04-28 | $13.40 | $13.40 | $13.40 | $13.40 | $10.87 | 100 |
| 2016-04-27 | $13.39 | $13.39 | $13.39 | $13.39 | $10.86 | 100 |
| 2016-04-26 | $13.59 | $13.59 | $13.59 | $13.59 | $11.02 | 0 |
| 2016-04-25 | $13.59 | $13.59 | $13.59 | $13.59 | $11.02 | 0 |
| 2016-04-22 | $13.59 | $13.59 | $13.59 | $13.59 | $11.02 | 200 |
| 2016-04-21 | $13.07 | $13.07 | $13.07 | $13.07 | $10.60 | 0 |
| 2016-04-20 | $13.07 | $13.07 | $13.07 | $13.07 | $10.60 | 0 |
| 2016-04-19 | $13.07 | $13.07 | $13.07 | $13.07 | $10.60 | 0 |
| 2016-04-18 | $13.07 | $13.07 | $13.05 | $13.07 | $10.60 | 1,000 |
| 2016-04-15 | $13.00 | $13.00 | $13.00 | $13.00 | $10.54 | 2,525 |
| 2016-04-14 | $13.45 | $13.45 | $13.45 | $13.45 | $10.91 | 0 |
| 2016-04-13 | $13.45 | $13.45 | $13.45 | $13.45 | $10.91 | 200 |
| 2016-04-12 | $11.94 | $11.94 | $11.94 | $11.94 | $9.68 | 0 |
| 2016-04-11 | $11.94 | $11.94 | $11.94 | $11.94 | $9.68 | 0 |
| 2016-04-08 | $11.94 | $11.94 | $11.94 | $11.94 | $9.68 | 0 |
| 2016-04-07 | $11.94 | $11.94 | $11.94 | $11.94 | $9.68 | 0 |
| 2016-04-06 | $11.94 | $11.94 | $11.94 | $11.94 | $9.68 | 0 |
| 2016-04-05 | $11.94 | $11.94 | $11.94 | $11.94 | $9.68 | 0 |
| 2016-04-04 | $11.94 | $11.94 | $11.94 | $11.94 | $9.68 | 0 |
| 2016-04-01 | $11.94 | $11.94 | $11.94 | $11.94 | $9.68 | 0 |
| 2016-03-31 | $11.94 | $11.94 | $11.94 | $11.94 | $9.68 | 0 |
| 2016-03-30 | $11.94 | $11.94 | $11.94 | $11.94 | $9.68 | 0 |
| 2016-03-29 | $11.94 | $11.94 | $11.94 | $11.94 | $9.68 | 0 |
| 2016-03-28 | $11.94 | $11.94 | $11.94 | $11.94 | $9.68 | 4,000 |
| 2016-03-24 | $12.38 | $12.38 | $12.38 | $12.38 | $10.04 | 0 |
| 2016-03-23 | $12.38 | $12.38 | $12.38 | $12.38 | $10.04 | 0 |
| 2016-03-22 | $12.38 | $12.38 | $12.38 | $12.38 | $10.04 | 0 |
| 2016-03-21 | $12.38 | $12.38 | $12.38 | $12.38 | $10.04 | 0 |
| 2016-03-18 | $12.60 | $12.60 | $12.38 | $12.38 | $10.04 | 500 |
| 2016-03-17 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 0 |
| 2016-03-16 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 200 |
| 2016-03-15 | $11.97 | $11.97 | $11.97 | $11.97 | $9.64 | 1,000 |
| 2016-03-14 | $11.35 | $11.35 | $11.35 | $11.35 | $9.14 | 0 |
| 2016-03-11 | $11.35 | $11.35 | $11.35 | $11.35 | $9.14 | 0 |
| 2016-03-10 | $11.35 | $11.35 | $11.35 | $11.35 | $9.14 | 0 |
| 2016-03-09 | $11.35 | $11.35 | $11.35 | $11.35 | $9.14 | 0 |
| 2016-03-08 | $11.35 | $11.35 | $11.35 | $11.35 | $9.14 | 13,900 |
| 2016-03-07 | $11.35 | $11.35 | $11.35 | $11.35 | $9.14 | 0 |
| 2016-03-04 | $11.35 | $11.35 | $11.35 | $11.35 | $9.14 | 0 |
| 2016-03-03 | $11.35 | $11.35 | $11.35 | $11.35 | $9.14 | 0 |
| 2016-03-02 | $10.85 | $11.35 | $10.85 | $11.35 | $9.14 | 28,100 |
| 2016-03-01 | $10.71 | $10.71 | $10.66 | $10.66 | $8.58 | 7,277 |
| 2016-02-29 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 8,936 |
| 2016-02-26 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 0 |
| 2016-02-25 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 0 |
| 2016-02-24 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 0 |
| 2016-02-23 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 0 |
| 2016-02-22 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 0 |
| 2016-02-19 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 0 |
| 2016-02-18 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 0 |
| 2016-02-17 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 0 |
| 2016-02-16 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 0 |
| 2016-02-12 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 0 |
| 2016-02-11 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 0 |
| 2016-02-10 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 0 |
| 2016-02-09 | $9.96 | $9.96 | $9.96 | $9.96 | $8.02 | 0 |
| 2016-02-08 | $10.09 | $10.09 | $9.96 | $9.96 | $8.02 | 300 |
| 2016-02-05 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 0 |
| 2016-02-04 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 0 |
| 2016-02-03 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 0 |
| 2016-02-02 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 0 |
| 2016-02-01 | $10.29 | $10.30 | $10.29 | $10.30 | $8.29 | 200 |
| 2016-01-29 | $10.19 | $10.19 | $10.19 | $10.19 | $8.21 | 100 |
| 2016-01-28 | $9.99 | $9.99 | $9.99 | $9.99 | $8.04 | 100 |
| 2016-01-27 | $9.74 | $9.74 | $9.74 | $9.74 | $7.84 | 1 |
| 2016-01-26 | $9.74 | $9.74 | $9.74 | $9.74 | $7.84 | 0 |
| 2016-01-25 | $9.74 | $9.74 | $9.74 | $9.74 | $7.84 | 100 |
| 2016-01-22 | $9.78 | $9.78 | $9.78 | $9.78 | $7.88 | 900 |
| 2016-01-21 | $9.13 | $9.13 | $9.13 | $9.13 | $7.35 | 0 |
| 2016-01-20 | $9.13 | $9.13 | $9.13 | $9.13 | $7.35 | 27,100 |
| 2016-01-19 | $9.13 | $9.13 | $9.13 | $9.13 | $7.35 | 100 |
| 2016-01-15 | $9.86 | $9.86 | $9.86 | $9.86 | $7.94 | 0 |
| 2016-01-14 | $9.86 | $9.86 | $9.86 | $9.86 | $7.94 | 0 |
| 2016-01-13 | $9.86 | $9.86 | $9.86 | $9.86 | $7.94 | 121 |
| 2016-01-12 | $9.80 | $9.80 | $9.80 | $9.80 | $7.89 | 100 |
| 2016-01-11 | $10.07 | $10.07 | $10.07 | $10.07 | $8.11 | 0 |
| 2016-01-08 | $10.07 | $10.07 | $10.07 | $10.07 | $8.11 | 842 |
| 2016-01-07 | $10.63 | $10.63 | $10.63 | $10.63 | $8.56 | 100 |
| 2016-01-06 | $10.64 | $10.64 | $10.64 | $10.64 | $8.57 | 0 |
| 2016-01-05 | $10.64 | $10.64 | $10.64 | $10.64 | $8.57 | 464 |
| 2016-01-04 | $10.89 | $10.89 | $10.64 | $10.64 | $8.57 | 464 |
| 2015-12-31 | $11.18 | $11.18 | $11.16 | $11.16 | $8.99 | 3,441 |
| 2015-12-30 | $11.04 | $11.04 | $11.04 | $11.04 | $8.89 | 0 |
| 2015-12-29 | $11.04 | $11.04 | $11.04 | $11.04 | $8.89 | 17,930 |
| 2015-12-28 | $10.79 | $10.79 | $10.79 | $10.79 | $8.69 | 0 |
| 2015-12-24 | $10.79 | $10.79 | $10.79 | $10.79 | $8.69 | 0 |
| 2015-12-23 | $10.79 | $10.79 | $10.79 | $10.79 | $8.69 | 45 |
| 2015-12-22 | $10.79 | $10.79 | $10.79 | $10.79 | $8.69 | 0 |
| 2015-12-21 | $10.79 | $10.79 | $10.79 | $10.79 | $8.63 | 0 |
| 2015-12-18 | $10.79 | $10.79 | $10.79 | $10.79 | $8.63 | 100 |
| 2015-12-17 | $10.31 | $10.31 | $10.31 | $10.31 | $8.25 | 0 |
| 2015-12-16 | $10.31 | $10.31 | $10.31 | $10.31 | $8.25 | 100 |
| 2015-12-15 | $10.50 | $10.50 | $10.50 | $10.50 | $8.40 | 0 |
| 2015-12-14 | $10.50 | $10.50 | $10.50 | $10.50 | $8.40 | 0 |
| 2015-12-11 | $10.50 | $10.50 | $10.50 | $10.50 | $8.40 | 0 |
| 2015-12-10 | $10.50 | $10.50 | $10.50 | $10.50 | $8.40 | 0 |
| 2015-12-09 | $10.50 | $10.50 | $10.50 | $10.50 | $8.40 | 0 |
| 2015-12-08 | $10.50 | $10.50 | $10.50 | $10.50 | $8.40 | 0 |
| 2015-12-07 | $10.50 | $10.50 | $10.50 | $10.50 | $8.40 | 0 |
| 2015-12-04 | $10.50 | $10.50 | $10.50 | $10.50 | $8.40 | 0 |
| 2015-12-03 | $10.50 | $10.50 | $10.50 | $10.50 | $8.40 | 0 |
| 2015-12-02 | $10.50 | $10.50 | $10.50 | $10.50 | $8.40 | 0 |
| 2015-12-01 | $10.50 | $10.50 | $10.50 | $10.50 | $8.40 | 115 |
| 2015-11-30 | $11.39 | $11.39 | $11.39 | $11.39 | $9.11 | 0 |
| 2015-11-27 | $11.39 | $11.39 | $11.39 | $11.39 | $9.11 | 0 |
| 2015-11-25 | $11.39 | $11.39 | $11.39 | $11.39 | $9.11 | 0 |
| 2015-11-24 | $11.39 | $11.39 | $11.39 | $11.39 | $9.11 | 0 |
| 2015-11-23 | $11.39 | $11.39 | $11.39 | $11.39 | $9.11 | 5,500 |
| 2015-11-20 | $11.39 | $11.39 | $11.39 | $11.39 | $9.11 | 100 |
| 2015-11-19 | $11.40 | $11.40 | $11.40 | $11.40 | $9.12 | 200 |
| 2015-11-18 | $11.25 | $11.25 | $11.25 | $11.25 | $9.00 | 2,170 |
| 2015-11-17 | $11.36 | $11.36 | $11.35 | $11.35 | $9.08 | 200 |
| 2015-11-16 | $10.90 | $10.90 | $10.90 | $10.90 | $8.72 | 0 |
| 2015-11-13 | $10.90 | $10.90 | $10.90 | $10.90 | $8.72 | 200 |
| 2015-11-12 | $11.27 | $11.27 | $10.66 | $10.66 | $8.53 | 1,010 |
| 2015-11-11 | $11.55 | $11.55 | $11.55 | $11.55 | $9.24 | 0 |
| 2015-11-10 | $11.55 | $11.55 | $11.55 | $11.55 | $9.24 | 1,000 |
| 2015-11-09 | $11.47 | $11.47 | $11.32 | $11.32 | $9.06 | 0 |
| 2015-11-06 | $11.47 | $11.47 | $11.32 | $11.32 | $9.06 | 0 |
| 2015-11-05 | $11.47 | $11.47 | $11.32 | $11.32 | $9.06 | 0 |
| 2015-11-04 | $11.47 | $11.47 | $11.32 | $11.32 | $9.06 | 0 |
| 2015-11-03 | $11.47 | $11.47 | $11.32 | $11.32 | $9.06 | 0 |
| 2015-11-02 | $11.47 | $11.47 | $11.32 | $11.32 | $9.06 | 0 |
| 2015-10-30 | $11.47 | $11.47 | $11.32 | $11.32 | $9.06 | 0 |
| 2015-10-29 | $11.47 | $11.47 | $11.32 | $11.32 | $9.06 | 0 |
| 2015-10-28 | $11.47 | $11.47 | $11.32 | $11.32 | $9.06 | 0 |
| 2015-10-27 | $11.47 | $11.47 | $11.32 | $11.32 | $9.06 | 0 |
| 2015-10-26 | $11.47 | $11.47 | $11.32 | $11.32 | $9.06 | 0 |
| 2015-10-23 | $11.47 | $11.47 | $11.32 | $11.32 | $9.06 | 2,200 |
| 2015-10-22 | $11.47 | $11.47 | $11.32 | $11.32 | $9.06 | 12,100 |
| 2015-10-21 | $11.29 | $11.53 | $11.28 | $11.53 | $9.22 | 400 |
| 2015-10-20 | $11.50 | $11.50 | $11.50 | $11.50 | $9.20 | 5,942 |
| 2015-10-19 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 0 |
| 2015-10-16 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 0 |
| 2015-10-15 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 0 |
| 2015-10-14 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 0 |
| 2015-10-13 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 0 |
| 2015-10-12 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 0 |
| 2015-10-09 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 0 |
| 2015-10-08 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 20 |
| 2015-10-07 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 1,100 |
| 2015-10-06 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 0 |
| 2015-10-05 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 0 |
| 2015-10-02 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 18,400 |
| 2015-10-01 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 50 |
| 2015-09-30 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 0 |
| 2015-09-29 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 0 |
| 2015-09-28 | $9.87 | $9.87 | $9.73 | $9.73 | $7.78 | 300 |
| 2015-09-25 | $9.77 | $9.77 | $9.77 | $9.77 | $7.82 | 0 |
| 2015-09-24 | $9.98 | $9.98 | $9.77 | $9.77 | $7.82 | 720 |
| 2015-09-23 | $10.34 | $10.34 | $10.34 | $10.34 | $8.27 | 2,100 |
| 2015-09-22 | $10.34 | $10.34 | $10.34 | $10.34 | $8.27 | 0 |
| 2015-09-21 | $10.34 | $10.34 | $10.34 | $10.34 | $8.27 | 0 |
| 2015-09-18 | $10.34 | $10.34 | $10.34 | $10.34 | $8.27 | 100 |
| 2015-09-17 | $9.30 | $9.30 | $9.30 | $9.30 | $7.44 | 0 |
| 2015-09-16 | $9.38 | $9.38 | $9.38 | $9.38 | $7.44 | 0 |
| 2015-09-15 | $9.38 | $9.38 | $9.38 | $9.38 | $7.44 | 0 |
| 2015-09-14 | $9.38 | $9.38 | $9.38 | $9.38 | $7.44 | 0 |
| 2015-09-11 | $9.38 | $9.38 | $9.38 | $9.38 | $7.44 | 0 |
| 2015-09-10 | $9.38 | $9.38 | $9.38 | $9.38 | $7.44 | 0 |
| 2015-09-09 | $9.38 | $9.38 | $9.38 | $9.38 | $7.44 | 0 |
| 2015-09-08 | $9.38 | $9.38 | $9.38 | $9.38 | $7.44 | 0 |
| 2015-09-04 | $9.38 | $9.38 | $9.38 | $9.38 | $7.44 | 0 |
| 2015-09-03 | $9.38 | $9.38 | $9.38 | $9.38 | $7.44 | 1,020 |
| 2015-09-02 | $9.74 | $9.74 | $9.74 | $9.74 | $7.73 | 0 |
| 2015-09-01 | $9.74 | $9.74 | $9.74 | $9.74 | $7.73 | 0 |
| 2015-08-31 | $9.74 | $9.74 | $9.74 | $9.74 | $7.73 | 1,380 |
| 2015-08-28 | $8.93 | $8.93 | $8.93 | $8.93 | $7.09 | 0 |
| 2015-08-27 | $8.93 | $8.93 | $8.93 | $8.93 | $7.09 | 0 |
| 2015-08-26 | $8.93 | $8.93 | $8.93 | $8.93 | $7.09 | 0 |
| 2015-08-25 | $8.93 | $8.93 | $8.93 | $8.93 | $7.09 | 0 |
| 2015-08-24 | $8.93 | $8.93 | $8.93 | $8.93 | $7.09 | 0 |
| 2015-08-21 | $8.93 | $8.93 | $8.93 | $8.93 | $7.09 | 300 |
| 2015-08-20 | $9.38 | $9.38 | $9.38 | $9.38 | $7.44 | 0 |
| 2015-08-19 | $9.38 | $9.38 | $9.38 | $9.38 | $7.44 | 0 |
| 2015-08-18 | $9.38 | $9.38 | $9.38 | $9.38 | $7.44 | 1 |
| 2015-08-17 | $9.38 | $9.38 | $9.38 | $9.38 | $7.44 | 974 |
| 2015-08-14 | $8.77 | $8.77 | $8.77 | $8.77 | $6.96 | 0 |
| 2015-08-13 | $8.77 | $8.77 | $8.77 | $8.77 | $6.96 | 1,546 |
| 2015-08-12 | $8.86 | $8.86 | $8.86 | $8.86 | $7.03 | 0 |
| 2015-08-11 | $8.88 | $8.88 | $8.83 | $8.86 | $7.03 | 400 |
| 2015-08-10 | $8.28 | $8.28 | $8.28 | $8.28 | $6.57 | 0 |
| 2015-08-07 | $8.28 | $8.28 | $8.28 | $8.28 | $6.57 | 0 |
| 2015-08-06 | $8.28 | $8.28 | $8.28 | $8.28 | $6.57 | 0 |
| 2015-08-05 | $8.28 | $8.28 | $8.28 | $8.28 | $6.57 | 0 |
| 2015-08-04 | $8.28 | $8.28 | $8.28 | $8.28 | $6.57 | 100 |
| 2015-08-03 | $8.39 | $8.39 | $8.39 | $8.39 | $6.66 | 0 |
| 2015-07-31 | $8.39 | $8.39 | $8.39 | $8.39 | $6.66 | 423 |
| 2015-07-30 | $9.32 | $9.32 | $9.32 | $9.32 | $7.40 | 0 |
| 2015-07-29 | $9.32 | $9.32 | $9.32 | $9.32 | $7.40 | 0 |
| 2015-07-28 | $9.32 | $9.32 | $9.32 | $9.32 | $7.40 | 0 |
| 2015-07-27 | $9.32 | $9.32 | $9.32 | $9.32 | $7.40 | 5,020 |
| 2015-07-24 | $9.32 | $9.32 | $9.32 | $9.32 | $7.40 | 0 |
| 2015-07-23 | $9.32 | $9.32 | $9.32 | $9.32 | $7.40 | 0 |
| 2015-07-22 | $9.32 | $9.32 | $9.32 | $9.32 | $7.40 | 0 |
| 2015-07-21 | $9.32 | $9.32 | $9.32 | $9.32 | $7.40 | 0 |
| 2015-07-20 | $9.32 | $9.32 | $9.32 | $9.32 | $7.40 | 0 |
| 2015-07-17 | $9.32 | $9.32 | $9.32 | $9.32 | $7.40 | 0 |
| 2015-07-16 | $9.32 | $9.32 | $9.32 | $9.32 | $7.40 | 0 |
| 2015-07-15 | $9.32 | $9.32 | $9.32 | $9.32 | $7.40 | 200 |
| 2015-07-14 | $9.35 | $9.35 | $9.35 | $9.35 | $7.42 | 0 |
| 2015-07-13 | $9.35 | $9.35 | $9.35 | $9.35 | $7.42 | 0 |
| 2015-07-10 | $9.35 | $9.35 | $9.35 | $9.35 | $7.42 | 649 |
| 2015-07-09 | $9.35 | $9.35 | $9.35 | $9.35 | $7.42 | 218 |
| 2015-07-08 | $10.18 | $10.23 | $10.17 | $10.23 | $8.12 | 0 |
| 2015-07-07 | $10.18 | $10.23 | $10.17 | $10.23 | $8.12 | 0 |
| 2015-07-06 | $10.18 | $10.23 | $10.17 | $10.23 | $8.12 | 8 |
Aecon Group Inc (AEGXF) News Headlines
Recent Aecon Group Inc (AEGXF) News
Similar Companies to Aecon Group Inc (AEGXF) 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 | -- | -- | -- |