Bancorp 34 Inc (BCTF) Exchange: OTCQB
Data as of May 2, 2025
$11.97 ($-0.11) -0.91%
Bancorp 34 Inc - Daily Information
Click for more stock information on Bancorp 34 Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.10 |
| Previous Close | $11.97 |
| High | $12.10 |
| Low | $11.75 |
| Adjusted Open | $12.10 |
| Previous Adjusted Close | $11.97 |
| Adjusted High | $12.10 |
| Adjusted Low | $11.75 |
Invest in Bancorp 34 Inc (BCTF)
Key People Bancorp 34 Inc
| Employee | Position |
|---|---|
| James T. Crotty | President, Chief Executive Officer & Director |
| Michael S. Sheneman | Chief Financial Officer |
| David Matthews | Executive Vice President & Chief Banking Officer |
| Jill Gutierrez | Director |
| Randal L. Rabon | Chairman |
| William F. Burt | Vice Chairman |
| Wortham A. Cook | Independent Director |
| James D. Harris | Independent Director |
| Elaine E. Ralls | Independent Director |
| Don P. Van Winkle | Independent Director |
Historical Stock Data for Bancorp 34 Inc (BCTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.10 | $12.10 | $11.75 | $11.97 | $11.97 | 3,150 |
| 2025-05-01 | $11.78 | $12.08 | $11.60 | $12.08 | $12.08 | 6,062 |
| 2025-04-30 | $11.78 | $11.78 | $11.75 | $11.75 | $11.75 | 900 |
| 2025-04-29 | $11.50 | $11.79 | $11.50 | $11.79 | $11.79 | 1,120 |
| 2025-04-28 | $11.47 | $11.79 | $11.47 | $11.79 | $11.79 | 4,981 |
| 2025-04-25 | $11.30 | $11.79 | $11.30 | $11.77 | $11.77 | 2,160 |
| 2025-04-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 300 |
| 2025-04-23 | $11.00 | $11.30 | $11.00 | $11.01 | $11.01 | 2,050 |
| 2025-04-22 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 138 |
| 2025-04-21 | $10.84 | $10.98 | $10.84 | $10.98 | $10.98 | 900 |
| 2025-04-17 | $10.98 | $10.98 | $10.92 | $10.92 | $10.92 | 562 |
| 2025-04-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2025-04-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2025-04-14 | $11.20 | $11.20 | $10.85 | $11.00 | $11.00 | 606 |
| 2025-04-11 | $11.26 | $11.26 | $10.84 | $10.84 | $10.84 | 800 |
| 2025-04-10 | $11.26 | $11.26 | $11.00 | $11.00 | $11.00 | 200 |
| 2025-04-09 | $11.26 | $11.30 | $11.00 | $11.26 | $11.26 | 790 |
| 2025-04-08 | $12.00 | $12.00 | $11.26 | $11.26 | $11.26 | 2,646 |
| 2025-04-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 200 |
| 2025-04-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 101 |
| 2025-04-03 | $12.05 | $12.05 | $11.98 | $11.98 | $11.98 | 4,825 |
| 2025-04-02 | $12.27 | $12.27 | $12.05 | $12.09 | $12.09 | 8,066 |
| 2025-04-01 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 200 |
| 2025-03-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2025-03-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 13 |
| 2025-03-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2025-03-26 | $12.81 | $12.81 | $12.75 | $12.75 | $12.75 | 600 |
| 2025-03-25 | $13.00 | $13.00 | $12.40 | $12.75 | $12.75 | 1,325 |
| 2025-03-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-03-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-03-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-03-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-03-18 | $12.75 | $13.00 | $12.75 | $13.00 | $13.00 | 200 |
| 2025-03-17 | $12.95 | $13.25 | $12.94 | $12.94 | $12.94 | 25,729 |
| 2025-03-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-03-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2025-03-12 | $12.76 | $12.76 | $12.75 | $12.75 | $12.75 | 740 |
| 2025-03-11 | $13.01 | $13.23 | $13.00 | $13.23 | $13.23 | 8,900 |
| 2025-03-10 | $13.44 | $13.45 | $13.44 | $13.45 | $13.45 | 16,330 |
| 2025-03-07 | $13.25 | $13.33 | $13.25 | $13.33 | $13.33 | 600 |
| 2025-03-06 | $13.15 | $13.15 | $13.00 | $13.11 | $13.11 | 1,877 |
| 2025-03-05 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2025-03-04 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 1 |
| 2025-03-03 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 1,046 |
| 2025-02-28 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 100 |
| 2025-02-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 2,262 |
| 2025-02-26 | $13.85 | $13.85 | $13.60 | $13.60 | $13.60 | 401 |
| 2025-02-25 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2025-02-24 | $13.85 | $14.10 | $13.85 | $14.10 | $14.10 | 1,200 |
| 2025-02-21 | $14.00 | $14.00 | $13.90 | $13.90 | $13.90 | 700 |
| 2025-02-20 | $13.60 | $13.90 | $13.60 | $13.90 | $13.90 | 6,900 |
| 2025-02-19 | $13.63 | $13.65 | $13.47 | $13.65 | $13.65 | 301 |
| 2025-02-18 | $13.49 | $13.73 | $13.47 | $13.47 | $13.47 | 424 |
| 2025-02-14 | $13.50 | $13.90 | $13.50 | $13.70 | $13.70 | 5,222 |
| 2025-02-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 752 |
| 2025-02-12 | $13.75 | $13.75 | $13.40 | $13.50 | $13.50 | 2,001 |
| 2025-02-11 | $13.50 | $13.96 | $13.50 | $13.93 | $13.93 | 800 |
| 2025-02-10 | $13.10 | $13.50 | $13.10 | $13.47 | $13.47 | 2,600 |
| 2025-02-07 | $13.25 | $13.97 | $13.10 | $13.10 | $13.10 | 11,480 |
| 2025-02-06 | $13.25 | $14.10 | $13.23 | $14.10 | $14.10 | 780 |
| 2025-02-05 | $13.25 | $14.00 | $13.23 | $13.25 | $13.25 | 20,493 |
| 2025-02-04 | $13.27 | $14.45 | $13.27 | $14.00 | $14.00 | 953 |
| 2025-02-03 | $13.14 | $14.49 | $13.14 | $14.49 | $14.49 | 390 |
| 2025-01-31 | $14.00 | $14.50 | $13.96 | $14.46 | $14.46 | 3,082 |
| 2025-01-30 | $13.90 | $14.00 | $13.50 | $13.75 | $13.75 | 729 |
| 2025-01-29 | $13.70 | $14.00 | $13.70 | $14.00 | $14.00 | 1,400 |
| 2025-01-28 | $13.28 | $13.50 | $13.25 | $13.50 | $13.50 | 1,306 |
| 2025-01-27 | $12.75 | $13.39 | $12.75 | $13.39 | $13.39 | 4,341 |
| 2025-01-24 | $12.69 | $13.00 | $12.69 | $13.00 | $13.00 | 1,200 |
| 2025-01-23 | $12.89 | $13.00 | $12.89 | $13.00 | $13.00 | 900 |
| 2025-01-22 | $12.70 | $12.85 | $12.70 | $12.85 | $12.85 | 1,845 |
| 2025-01-21 | $12.88 | $12.88 | $12.53 | $12.75 | $12.75 | 2,275 |
| 2025-01-17 | $12.55 | $12.88 | $12.55 | $12.88 | $12.88 | 480 |
| 2025-01-16 | $12.60 | $12.88 | $12.53 | $12.55 | $12.55 | 1,000 |
| 2025-01-15 | $12.75 | $12.97 | $12.52 | $12.52 | $12.52 | 2,000 |
| 2025-01-14 | $12.25 | $13.10 | $12.25 | $12.41 | $12.41 | 9,120 |
| 2025-01-13 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 500 |
| 2025-01-10 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2025-01-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2025-01-07 | $12.01 | $12.25 | $12.01 | $12.25 | $12.25 | 1,100 |
| 2025-01-06 | $12.25 | $12.50 | $12.25 | $12.25 | $12.25 | 700 |
| 2025-01-03 | $12.03 | $12.20 | $12.03 | $12.20 | $12.20 | 1,960 |
| 2025-01-02 | $11.82 | $12.35 | $11.82 | $12.00 | $12.00 | 8,614 |
| 2024-12-31 | $12.30 | $12.30 | $11.82 | $11.82 | $11.82 | 1,734 |
| 2024-12-30 | $11.81 | $12.35 | $11.81 | $12.35 | $12.35 | 840 |
| 2024-12-27 | $12.10 | $12.35 | $11.81 | $12.33 | $12.33 | 28,836 |
| 2024-12-26 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-12-24 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-12-23 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-12-20 | $11.81 | $12.00 | $11.81 | $11.81 | $11.81 | 852 |
| 2024-12-19 | $12.10 | $12.30 | $11.91 | $12.00 | $12.00 | 8,806 |
| 2024-12-18 | $11.81 | $12.08 | $11.81 | $12.08 | $12.08 | 4,081 |
| 2024-12-17 | $11.81 | $12.10 | $11.81 | $12.10 | $12.10 | 435 |
| 2024-12-16 | $12.00 | $12.30 | $11.40 | $12.30 | $12.30 | 12,494 |
| 2024-12-13 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 300 |
| 2024-12-12 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-12-11 | $12.30 | $12.35 | $12.20 | $12.20 | $12.20 | 6,807 |
| 2024-12-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 800 |
| 2024-12-09 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 88 |
| 2024-12-06 | $11.91 | $12.22 | $11.90 | $12.22 | $12.22 | 18,489 |
| 2024-12-05 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 2,102 |
| 2024-12-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 100 |
| 2024-12-03 | $11.95 | $12.10 | $11.91 | $12.10 | $12.10 | 2,122 |
| 2024-12-02 | $11.81 | $11.91 | $11.81 | $11.91 | $11.91 | 1,051 |
| 2024-11-29 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 100 |
| 2024-11-27 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 219 |
| 2024-11-26 | $11.80 | $11.90 | $11.70 | $11.90 | $11.90 | 729 |
| 2024-11-25 | $11.67 | $11.85 | $11.67 | $11.80 | $11.80 | 7,434 |
| 2024-11-22 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 222 |
| 2024-11-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 201 |
| 2024-11-20 | $11.53 | $11.69 | $11.53 | $11.69 | $11.69 | 353 |
| 2024-11-19 | $11.65 | $11.68 | $11.65 | $11.68 | $11.68 | 1,490 |
| 2024-11-18 | $11.56 | $11.68 | $11.30 | $11.65 | $11.65 | 3,688 |
| 2024-11-15 | $11.75 | $11.75 | $11.72 | $11.75 | $11.75 | 550 |
| 2024-11-14 | $11.85 | $11.85 | $11.56 | $11.56 | $11.56 | 7,949 |
| 2024-11-13 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 1,334 |
| 2024-11-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 217 |
| 2024-11-11 | $11.50 | $11.65 | $11.50 | $11.55 | $11.55 | 12,641 |
| 2024-11-08 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 571 |
| 2024-11-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 674 |
| 2024-11-06 | $11.49 | $11.50 | $11.45 | $11.50 | $11.50 | 900 |
| 2024-11-05 | $11.35 | $11.49 | $11.35 | $11.35 | $11.35 | 600 |
| 2024-11-04 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 647 |
| 2024-11-01 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2024-10-31 | $11.45 | $11.45 | $11.35 | $11.45 | $11.45 | 14,400 |
| 2024-10-30 | $11.40 | $11.45 | $11.38 | $11.38 | $11.38 | 5,200 |
| 2024-10-29 | $11.71 | $11.95 | $11.27 | $11.28 | $11.28 | 36,362 |
| 2024-10-28 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 100 |
| 2024-10-25 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2024-10-24 | $11.52 | $12.00 | $11.50 | $11.84 | $11.84 | 2,703 |
| 2024-10-23 | $11.26 | $12.00 | $11.26 | $12.00 | $12.00 | 6,983 |
| 2024-10-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 168 |
| 2024-10-21 | $12.49 | $12.49 | $11.25 | $11.70 | $11.70 | 10,431 |
| 2024-10-18 | $12.40 | $12.40 | $12.25 | $12.25 | $12.25 | 200 |
| 2024-10-17 | $12.19 | $12.50 | $12.19 | $12.35 | $12.35 | 600 |
| 2024-10-16 | $12.25 | $12.49 | $12.22 | $12.34 | $12.34 | 3,450 |
| 2024-10-15 | $12.35 | $12.35 | $12.23 | $12.35 | $12.35 | 700 |
| 2024-10-14 | $11.75 | $12.39 | $11.69 | $12.39 | $12.39 | 825 |
| 2024-10-11 | $11.72 | $11.72 | $11.59 | $11.68 | $11.68 | 910 |
| 2024-10-10 | $11.50 | $11.80 | $11.50 | $11.80 | $11.80 | 3,110 |
| 2024-10-09 | $11.40 | $11.91 | $11.35 | $11.75 | $11.75 | 3,390 |
| 2024-10-08 | $11.29 | $11.50 | $11.20 | $11.50 | $11.50 | 19,847 |
| 2024-10-07 | $11.16 | $11.19 | $11.16 | $11.16 | $11.16 | 17,649 |
| 2024-10-04 | $11.15 | $11.35 | $11.15 | $11.35 | $11.35 | 1,100 |
| 2024-10-03 | $11.25 | $11.35 | $11.12 | $11.12 | $11.12 | 10,531 |
| 2024-10-02 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2024-10-01 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2024-09-30 | $11.11 | $11.25 | $11.11 | $11.18 | $11.18 | 4,078 |
| 2024-09-27 | $11.20 | $11.20 | $11.15 | $11.15 | $11.15 | 1,330 |
| 2024-09-26 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 300 |
| 2024-09-25 | $11.15 | $11.25 | $11.15 | $11.17 | $11.17 | 1,301 |
| 2024-09-24 | $11.12 | $11.20 | $11.10 | $11.20 | $11.20 | 1,400 |
| 2024-09-23 | $11.11 | $11.20 | $11.11 | $11.15 | $11.15 | 3,421 |
| 2024-09-20 | $11.10 | $11.15 | $11.10 | $11.15 | $11.15 | 4,585 |
| 2024-09-19 | $11.10 | $11.15 | $11.05 | $11.15 | $11.15 | 316 |
| 2024-09-18 | $11.10 | $11.18 | $11.00 | $11.18 | $11.18 | 3,501 |
| 2024-09-17 | $11.05 | $11.13 | $11.05 | $11.13 | $11.13 | 15,300 |
| 2024-09-16 | $11.12 | $11.19 | $11.00 | $11.10 | $11.10 | 11,572 |
| 2024-09-13 | $11.00 | $11.50 | $11.00 | $11.20 | $11.20 | 54,119 |
| 2024-09-12 | $10.90 | $11.20 | $10.86 | $11.20 | $11.20 | 87,449 |
| 2024-09-11 | $10.90 | $10.95 | $10.86 | $10.86 | $10.86 | 1,899 |
| 2024-09-10 | $10.85 | $10.90 | $10.85 | $10.85 | $10.85 | 3,369 |
| 2024-09-09 | $10.80 | $10.90 | $10.80 | $10.90 | $10.90 | 4,607 |
| 2024-09-06 | $10.80 | $10.85 | $10.75 | $10.85 | $10.85 | 6,751 |
| 2024-09-05 | $10.64 | $10.80 | $10.61 | $10.80 | $10.80 | 5,100 |
| 2024-09-04 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 1 |
| 2024-09-03 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2024-08-30 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 1 |
| 2024-08-29 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 153 |
| 2024-08-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2024-08-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-08-26 | $10.60 | $10.85 | $10.54 | $10.85 | $10.85 | 1,701 |
| 2024-08-23 | $10.68 | $10.68 | $10.51 | $10.51 | $10.51 | 2,529 |
| 2024-08-22 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 307 |
| 2024-08-21 | $10.53 | $10.53 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2024-08-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 225 |
| 2024-08-19 | $10.60 | $10.82 | $10.60 | $10.80 | $10.80 | 1,802 |
| 2024-08-16 | $10.45 | $10.71 | $10.45 | $10.71 | $10.71 | 2,800 |
| 2024-08-15 | $10.50 | $10.55 | $10.43 | $10.55 | $10.55 | 3,750 |
| 2024-08-14 | $10.12 | $10.13 | $10.11 | $10.11 | $10.11 | 2,300 |
| 2024-08-13 | $10.50 | $10.50 | $10.11 | $10.40 | $10.40 | 6,250 |
| 2024-08-12 | $10.11 | $10.40 | $10.11 | $10.40 | $10.40 | 5,633 |
| 2024-08-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-08-08 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 19,900 |
| 2024-08-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
| 2024-08-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-08-05 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 13,001 |
| 2024-08-02 | $10.50 | $10.55 | $10.47 | $10.55 | $10.55 | 1,001 |
| 2024-08-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,000 |
| 2024-07-31 | $10.31 | $10.50 | $10.31 | $10.36 | $10.36 | 11,407 |
| 2024-07-30 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,205 |
| 2024-07-29 | $10.25 | $10.25 | $10.01 | $10.15 | $10.15 | 37,635 |
| 2024-07-26 | $10.00 | $10.15 | $10.00 | $10.15 | $10.15 | 1,900 |
| 2024-07-25 | $10.00 | $10.48 | $10.00 | $10.48 | $10.48 | 3,634 |
| 2024-07-24 | $9.84 | $10.00 | $9.84 | $10.00 | $10.00 | 750 |
| 2024-07-23 | $10.13 | $10.13 | $10.05 | $10.05 | $10.05 | 665 |
| 2024-07-22 | $9.98 | $9.98 | $9.85 | $9.85 | $9.85 | 360 |
| 2024-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-07-18 | $10.00 | $10.14 | $9.90 | $10.00 | $10.00 | 2,700 |
| 2024-07-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 200 |
| 2024-07-16 | $9.70 | $9.90 | $9.70 | $9.90 | $9.90 | 8,028 |
| 2024-07-15 | $9.74 | $9.79 | $9.45 | $9.70 | $9.70 | 7,627 |
| 2024-07-12 | $9.55 | $9.74 | $9.55 | $9.65 | $9.65 | 25,179 |
| 2024-07-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 126 |
| 2024-07-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
| 2024-07-09 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 5,560 |
| 2024-07-08 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 4,000 |
| 2024-07-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 527 |
| 2024-07-03 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2024-07-02 | $9.35 | $9.41 | $9.35 | $9.41 | $9.41 | 15,200 |
| 2024-07-01 | $9.00 | $9.40 | $9.00 | $9.40 | $9.40 | 8,294 |
| 2024-06-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2024-06-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2024-06-26 | $9.04 | $9.10 | $9.04 | $9.10 | $9.10 | 200 |
| 2024-06-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-06-24 | $9.00 | $9.10 | $9.00 | $9.00 | $9.00 | 13,732 |
| 2024-06-21 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2024-06-20 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2024-06-18 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2024-06-17 | $9.10 | $9.10 | $8.98 | $8.98 | $8.98 | 4,922 |
| 2024-06-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 30 |
| 2024-06-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,000 |
| 2024-06-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-06-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 18,500 |
| 2024-06-10 | $9.10 | $9.10 | $8.95 | $8.95 | $8.95 | 1,800 |
| 2024-06-07 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 500 |
| 2024-06-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 6,018 |
| 2024-06-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 34 |
| 2024-06-04 | $9.00 | $9.00 | $8.90 | $8.99 | $8.99 | 83,573 |
| 2024-06-03 | $9.00 | $9.40 | $8.91 | $9.00 | $9.00 | 37,842 |
| 2024-05-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 7,621 |
| 2024-05-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-05-29 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-05-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-05-24 | $9.39 | $9.40 | $9.39 | $9.40 | $9.40 | 2,011 |
| 2024-05-23 | $9.00 | $9.11 | $9.00 | $9.11 | $9.11 | 14,078 |
| 2024-05-22 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 200 |
| 2024-05-21 | $8.87 | $9.00 | $8.85 | $9.00 | $9.00 | 21,452 |
| 2024-05-20 | $9.00 | $9.25 | $8.85 | $9.25 | $9.25 | 3,383 |
| 2024-05-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2024-05-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2024-05-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 62,900 |
| 2024-05-14 | $8.82 | $9.00 | $8.65 | $9.00 | $9.00 | 12,888 |
| 2024-05-13 | $8.90 | $8.90 | $8.82 | $8.86 | $8.86 | 3,796 |
| 2024-05-10 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 50 |
| 2024-05-09 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 14 |
| 2024-05-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 40 |
| 2024-05-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-05-06 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 394 |
| 2024-05-03 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 340 |
| 2024-05-02 | $9.01 | $9.05 | $9.00 | $9.00 | $9.00 | 616 |
| 2024-05-01 | $9.02 | $9.02 | $8.91 | $8.91 | $8.91 | 4,200 |
| 2024-04-30 | $9.06 | $9.06 | $9.01 | $9.01 | $9.01 | 600 |
| 2024-04-29 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2024-04-26 | $9.10 | $9.10 | $9.08 | $9.08 | $9.08 | 801 |
| 2024-04-25 | $9.22 | $9.22 | $9.06 | $9.06 | $9.06 | 802 |
| 2024-04-24 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-04-23 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 500 |
| 2024-04-22 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 73 |
| 2024-04-19 | $9.28 | $9.28 | $9.06 | $9.06 | $9.06 | 1,500 |
| 2024-04-18 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 4 |
| 2024-04-17 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2024-04-16 | $9.28 | $9.38 | $9.25 | $9.38 | $9.38 | 500 |
| 2024-04-15 | $9.35 | $9.50 | $9.35 | $9.50 | $9.50 | 2,001 |
| 2024-04-12 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 104 |
| 2024-04-11 | $9.20 | $9.50 | $9.17 | $9.50 | $9.50 | 4,939 |
| 2024-04-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 712 |
| 2024-04-09 | $9.51 | $9.51 | $9.45 | $9.50 | $9.50 | 5,423 |
| 2024-04-08 | $9.00 | $10.96 | $9.00 | $9.00 | $9.00 | 443 |
| 2024-04-05 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 1,322 |
| 2024-04-04 | $8.49 | $8.89 | $8.34 | $8.89 | $8.89 | 1,322 |
| 2024-04-03 | $8.26 | $8.49 | $8.26 | $8.45 | $8.45 | 40 |
| 2024-04-02 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 2 |
| 2024-04-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 2 |
| 2024-03-28 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 95 |
| 2024-03-27 | $8.25 | $8.45 | $8.15 | $8.45 | $8.45 | 919 |
| 2024-03-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 2 |
| 2024-03-25 | $8.41 | $8.49 | $8.15 | $8.40 | $8.40 | 2,404 |
| 2024-03-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 49 |
| 2024-03-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 103 |
| 2024-03-20 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 153 |
| 2024-03-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-03-18 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-03-15 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 17 |
| 2024-03-14 | $8.95 | $9.00 | $8.95 | $8.95 | $8.95 | 4,500 |
| 2024-03-13 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-03-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 70 |
| 2024-03-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 70 |
| 2024-03-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-03-07 | $8.95 | $9.00 | $8.95 | $9.00 | $9.00 | 640 |
| 2024-03-06 | $8.94 | $9.00 | $8.94 | $9.00 | $9.00 | 1,420 |
| 2024-03-05 | $8.94 | $8.94 | $8.90 | $8.90 | $8.90 | 200 |
| 2024-03-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 201 |
| 2024-03-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-02-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-02-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-02-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2024-02-26 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 102 |
| 2024-02-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,000 |
| 2024-02-22 | $9.15 | $9.18 | $8.95 | $8.95 | $8.95 | 1,000 |
| 2024-02-21 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-02-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 200 |
| 2024-02-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-02-15 | $8.89 | $8.90 | $8.89 | $8.90 | $8.90 | 523 |
| 2024-02-14 | $8.49 | $8.76 | $8.49 | $8.76 | $8.76 | 1,700 |
| 2024-02-13 | $8.48 | $8.57 | $8.45 | $8.50 | $8.50 | 11,953 |
| 2024-02-12 | $8.25 | $8.34 | $8.25 | $8.34 | $8.34 | 3,690 |
| 2024-02-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,405 |
| 2024-02-08 | $8.45 | $8.45 | $8.25 | $8.28 | $8.28 | 36,012 |
| 2024-02-07 | $8.32 | $8.35 | $8.29 | $8.29 | $8.29 | 5,088 |
| 2024-02-06 | $8.40 | $8.40 | $8.33 | $8.33 | $8.33 | 2,894 |
| 2024-02-05 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 4 |
| 2024-02-02 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 511 |
| 2024-02-01 | $8.35 | $8.40 | $8.35 | $8.40 | $8.40 | 541 |
| 2024-01-31 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2024-01-30 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 250 |
| 2024-01-29 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 101 |
| 2024-01-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-25 | $8.25 | $8.75 | $8.25 | $8.50 | $8.50 | 5,986 |
| 2024-01-24 | $8.32 | $8.32 | $8.16 | $8.25 | $8.25 | 19,750 |
| 2024-01-23 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2024-01-22 | $8.52 | $8.52 | $8.43 | $8.43 | $8.43 | 3,001 |
| 2024-01-19 | $8.74 | $8.74 | $8.69 | $8.71 | $8.71 | 2,800 |
| 2024-01-18 | $8.49 | $8.55 | $8.49 | $8.55 | $8.55 | 478 |
| 2024-01-17 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2024-01-16 | $8.34 | $8.34 | $8.30 | $8.30 | $8.30 | 455 |
| 2024-01-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-08 | $8.52 | $8.52 | $8.50 | $8.50 | $8.50 | 540 |
| 2024-01-05 | $8.62 | $8.62 | $8.61 | $8.61 | $8.61 | 342 |
| 2024-01-04 | $9.25 | $9.25 | $8.90 | $8.90 | $8.90 | 433 |
| 2024-01-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2024-01-02 | $9.60 | $9.65 | $9.57 | $9.57 | $9.57 | 2,370 |
| 2023-12-29 | $9.40 | $9.65 | $8.80 | $9.65 | $9.65 | 804 |
| 2023-12-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-12-27 | $10.00 | $10.00 | $9.70 | $9.75 | $9.75 | 900 |
| 2023-12-26 | $10.07 | $10.14 | $10.00 | $10.00 | $10.00 | 747 |
| 2023-12-22 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 2 |
| 2023-12-21 | $10.27 | $11.00 | $10.24 | $10.91 | $10.91 | 7,800 |
| 2023-12-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-12-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 100 |
| 2023-12-18 | $10.36 | $10.36 | $10.27 | $10.27 | $10.27 | 327 |
| 2023-12-15 | $10.00 | $10.80 | $10.00 | $10.65 | $10.65 | 3,438 |
| 2023-12-14 | $9.89 | $10.00 | $9.89 | $10.00 | $10.00 | 799 |
| 2023-12-13 | $9.50 | $9.93 | $9.50 | $9.93 | $9.93 | 600 |
| 2023-12-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 300 |
| 2023-12-11 | $9.51 | $9.94 | $9.51 | $9.51 | $9.51 | 400 |
| 2023-12-08 | $9.90 | $9.94 | $9.11 | $9.94 | $9.94 | 1,347 |
| 2023-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-12-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-12-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2023-12-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2023-12-01 | $8.74 | $10.00 | $8.74 | $10.00 | $10.00 | 4,066 |
| 2023-11-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2023-11-29 | $8.60 | $8.70 | $8.30 | $8.70 | $8.70 | 1,200 |
| 2023-11-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 300 |
| 2023-11-27 | $8.50 | $8.70 | $8.50 | $8.69 | $8.69 | 1,000 |
| 2023-11-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2023-11-22 | $8.30 | $8.50 | $8.30 | $8.50 | $8.50 | 300 |
| 2023-11-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-11-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2023-11-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-11-16 | $8.30 | $8.50 | $8.30 | $8.50 | $8.50 | 714 |
| 2023-11-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 301 |
| 2023-11-14 | $8.50 | $8.50 | $7.56 | $8.35 | $8.35 | 23,154 |
| 2023-11-13 | $8.50 | $8.63 | $8.50 | $8.50 | $8.50 | 1,798 |
| 2023-11-10 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-11-09 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 800 |
| 2023-11-08 | $8.72 | $8.72 | $8.60 | $8.60 | $8.60 | 1,615 |
| 2023-11-07 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-11-06 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-11-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-11-02 | $8.80 | $8.88 | $8.60 | $8.88 | $8.88 | 1,349 |
| 2023-11-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 1,000 |
| 2023-10-31 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 1,000 |
| 2023-10-30 | $8.88 | $8.90 | $8.88 | $8.90 | $8.90 | 2,400 |
| 2023-10-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-10-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-10-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-10-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-10-23 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-10-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 100 |
| 2023-10-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-10-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2023-10-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-10-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 200 |
| 2023-10-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 58 |
| 2023-10-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-10-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
| 2023-10-10 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-10-09 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-10-06 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 300 |
| 2023-10-05 | $9.30 | $9.30 | $9.10 | $9.10 | $9.10 | 1,500 |
| 2023-10-04 | $9.45 | $9.45 | $9.36 | $9.36 | $9.36 | 300 |
| 2023-10-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-10-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-09-29 | $9.90 | $9.90 | $9.50 | $9.50 | $9.50 | 1,550 |
| 2023-09-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-09-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-09-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200 |
| 2023-09-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,100 |
| 2023-09-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 27 |
| 2023-09-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2023-09-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 839 |
| 2023-08-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 615 |
| 2023-08-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 835 |
| 2023-08-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-08-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-08-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2023-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2023-08-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2023-08-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 500 |
| 2023-08-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-08-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2023-08-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 144 |
| 2023-08-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-08-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 150 |
| 2023-08-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-08-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2023-08-04 | $10.25 | $10.25 | $10.04 | $10.04 | $10.04 | 4,000 |
| 2023-08-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,000 |
| 2023-08-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-08-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-07-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-07-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-07-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 25 |
| 2023-07-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-07-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 205 |
| 2023-07-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,550 |
| 2023-07-21 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-07-20 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 200 |
| 2023-07-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-07-18 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 100 |
| 2023-07-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-07-13 | $10.60 | $10.60 | $10.00 | $10.00 | $10.00 | 668 |
| 2023-07-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-07-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-07-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-07-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-07-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-07-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,000 |
| 2023-07-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-29 | $10.89 | $11.00 | $10.89 | $11.00 | $11.00 | 500 |
| 2023-06-28 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-06-27 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-06-26 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 1 |
| 2023-06-23 | $10.50 | $10.51 | $10.00 | $10.51 | $10.51 | 700 |
| 2023-06-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-06-21 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 101 |
| 2023-06-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-15 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 200 |
| 2023-06-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 194 |
| 2023-06-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 116 |
| 2023-06-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 300 |
| 2023-06-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 285 |
| 2023-06-05 | $9.51 | $9.51 | $9.08 | $9.08 | $9.08 | 1,023 |
| 2023-06-02 | $9.90 | $11.00 | $9.60 | $9.60 | $9.60 | 5,331 |
| 2023-06-01 | $9.37 | $9.90 | $9.25 | $9.90 | $9.90 | 1,400 |
| 2023-05-31 | $8.90 | $9.49 | $8.90 | $9.49 | $9.49 | 1,493 |
| 2023-05-30 | $9.00 | $9.00 | $8.81 | $9.00 | $9.00 | 1,193 |
| 2023-05-26 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 100 |
| 2023-05-25 | $9.25 | $9.25 | $8.80 | $8.80 | $8.80 | 2,320 |
| 2023-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2023-05-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1 |
| 2023-05-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 964 |
| 2023-05-18 | $9.00 | $9.00 | $8.98 | $9.00 | $9.00 | 600 |
| 2023-05-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 100 |
| 2023-05-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-05-15 | $9.10 | $9.25 | $9.10 | $9.25 | $9.25 | 3,000 |
| 2023-05-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-05-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 500 |
| 2023-05-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.93 | 2,101 |
| 2023-05-09 | $9.10 | $9.10 | $9.00 | $9.00 | $8.93 | 2,490 |
| 2023-05-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,003 |
| 2023-05-05 | $9.88 | $10.02 | $9.88 | $10.00 | $10.00 | 500 |
| 2023-05-04 | $9.40 | $9.40 | $9.00 | $9.00 | $9.00 | 3,248 |
| 2023-05-03 | $9.80 | $9.80 | $9.30 | $9.50 | $9.50 | 2,000 |
| 2023-05-02 | $10.35 | $10.35 | $10.00 | $10.00 | $10.00 | 5,700 |
| 2023-05-01 | $10.50 | $10.75 | $10.50 | $10.75 | $10.75 | 1,363 |
| 2023-04-28 | $10.78 | $11.00 | $10.30 | $11.00 | $11.00 | 5,165 |
| 2023-04-27 | $11.15 | $11.15 | $10.75 | $10.85 | $10.85 | 3,209 |
| 2023-04-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-04-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-04-24 | $11.26 | $11.26 | $11.25 | $11.25 | $11.25 | 10,001 |
| 2023-04-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-04-20 | $11.25 | $11.65 | $11.25 | $11.65 | $11.65 | 2,825 |
| 2023-04-19 | $11.35 | $11.35 | $11.25 | $11.25 | $11.25 | 6,081 |
| 2023-04-18 | $11.50 | $11.55 | $11.26 | $11.26 | $11.26 | 3,536 |
| 2023-04-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-04-14 | $11.60 | $11.60 | $11.50 | $11.50 | $11.50 | 2,561 |
| 2023-04-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 348 |
| 2023-04-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2,425 |
| 2023-04-10 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 119 |
| 2023-04-06 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-04-05 | $11.76 | $11.76 | $11.66 | $11.66 | $11.66 | 3,307 |
| 2023-04-04 | $11.86 | $11.86 | $11.55 | $11.76 | $11.76 | 2,223 |
| 2023-04-03 | $12.01 | $12.01 | $12.00 | $12.00 | $12.00 | 3,500 |
| 2023-03-31 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 125 |
| 2023-03-30 | $12.25 | $12.25 | $12.00 | $12.00 | $12.00 | 395 |
| 2023-03-29 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-03-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 125 |
| 2023-03-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-03-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 125 |
| 2023-03-23 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 4,500 |
| 2023-03-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2023-03-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 126 |
| 2023-03-20 | $12.10 | $12.30 | $11.81 | $11.81 | $11.81 | 4,435 |
| 2023-03-17 | $11.81 | $12.50 | $11.81 | $12.50 | $12.50 | 4,200 |
| 2023-03-16 | $12.25 | $12.25 | $12.00 | $12.00 | $12.00 | 5,535 |
| 2023-03-15 | $11.70 | $12.25 | $11.70 | $12.25 | $12.25 | 1,500 |
| 2023-03-14 | $11.75 | $12.95 | $11.75 | $12.50 | $12.50 | 6,458 |
| 2023-03-13 | $12.55 | $12.55 | $11.50 | $11.75 | $11.75 | 2,586 |
| 2023-03-10 | $13.11 | $13.11 | $12.66 | $12.90 | $12.90 | 9,150 |
| 2023-03-09 | $13.50 | $13.50 | $13.11 | $13.11 | $13.11 | 4,500 |
| 2023-03-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2023-03-07 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 136 |
| 2023-03-06 | $13.20 | $13.45 | $13.20 | $13.45 | $13.45 | 2,952 |
| 2023-03-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-03-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-03-01 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,002 |
| 2023-02-28 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 3,000 |
| 2023-02-27 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1 |
| 2023-02-24 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 100 |
| 2023-02-23 | $13.13 | $13.15 | $13.13 | $13.15 | $13.15 | 625 |
| 2023-02-22 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 2,600 |
| 2023-02-21 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 250 |
| 2023-02-17 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 500 |
| 2023-02-16 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2023-02-15 | $13.15 | $13.20 | $13.12 | $13.12 | $13.12 | 3,200 |
| 2023-02-14 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-02-13 | $13.14 | $13.20 | $13.14 | $13.20 | $13.20 | 1,800 |
| 2023-02-10 | $13.18 | $13.18 | $13.15 | $13.15 | $13.15 | 350 |
| 2023-02-09 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1,850 |
| 2023-02-08 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 500 |
| 2023-02-07 | $13.10 | $13.15 | $13.10 | $13.15 | $13.15 | 2,725 |
| 2023-02-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1,501 |
| 2023-02-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 3,999 |
| 2023-02-02 | $13.25 | $13.25 | $13.15 | $13.19 | $13.19 | 1,525 |
| 2023-02-01 | $13.05 | $13.45 | $13.05 | $13.05 | $13.05 | 5,660 |
| 2023-01-31 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2023-01-30 | $12.92 | $13.11 | $12.85 | $13.01 | $13.01 | 5,560 |
| 2023-01-27 | $12.70 | $12.92 | $12.67 | $12.92 | $12.92 | 5,975 |
| 2023-01-26 | $12.70 | $12.70 | $12.66 | $12.66 | $12.66 | 19,800 |
| 2023-01-25 | $12.67 | $12.68 | $12.67 | $12.67 | $12.67 | 2,560 |
| 2023-01-24 | $12.90 | $12.90 | $12.67 | $12.68 | $12.68 | 10,905 |
| 2023-01-23 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 109 |
| 2023-01-20 | $12.85 | $13.00 | $12.81 | $13.00 | $13.00 | 5,523 |
| 2023-01-19 | $13.05 | $13.05 | $13.00 | $13.00 | $13.00 | 1,400 |
| 2023-01-18 | $13.23 | $13.23 | $13.10 | $13.10 | $13.10 | 500 |
| 2023-01-17 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 100 |
| 2023-01-13 | $13.25 | $13.28 | $13.25 | $13.28 | $13.28 | 200 |
| 2023-01-12 | $13.45 | $13.45 | $13.25 | $13.25 | $13.25 | 4,962 |
| 2023-01-11 | $13.30 | $13.45 | $13.30 | $13.45 | $13.45 | 600 |
| 2023-01-10 | $13.51 | $13.51 | $13.26 | $13.30 | $13.30 | 900 |
| 2023-01-09 | $13.53 | $13.55 | $13.51 | $13.52 | $13.52 | 2,522 |
| 2023-01-06 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 240 |
| 2023-01-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 350 |
| 2023-01-04 | $13.60 | $13.65 | $13.60 | $13.65 | $13.65 | 500 |
| 2023-01-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-12-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 47 |
| 2022-12-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-12-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-12-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-12-23 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-12-22 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 150 |
| 2022-12-21 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-12-20 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-12-19 | $13.25 | $13.25 | $13.05 | $13.05 | $13.05 | 278 |
| 2022-12-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-12-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-12-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-12-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-12-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-12-09 | $13.36 | $13.50 | $13.36 | $13.50 | $13.50 | 728 |
| 2022-12-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 78 |
| 2022-12-07 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2022-12-06 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2022-12-05 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 200 |
| 2022-12-02 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 1,000 |
| 2022-12-01 | $13.61 | $13.61 | $13.40 | $13.50 | $13.50 | 4,900 |
| 2022-11-30 | $13.63 | $13.63 | $13.61 | $13.61 | $13.61 | 2,000 |
| 2022-11-29 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2022-11-28 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 15 |
| 2022-11-25 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2022-11-23 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2022-11-22 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 2,064 |
| 2022-11-21 | $13.85 | $13.85 | $13.62 | $13.62 | $13.62 | 4,076 |
| 2022-11-18 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1,200 |
| 2022-11-17 | $13.75 | $13.75 | $13.65 | $13.65 | $13.65 | 1,396 |
| 2022-11-16 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 36 |
| 2022-11-15 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-11-14 | $14.00 | $14.03 | $14.00 | $14.03 | $14.03 | 300 |
| 2022-11-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-11-10 | $13.80 | $14.10 | $13.80 | $14.10 | $14.10 | 310 |
| 2022-11-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 129 |
| 2022-11-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.73 | 0 |
| 2022-11-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.73 | 30 |
| 2022-11-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.73 | 0 |
| 2022-11-03 | $13.88 | $13.88 | $13.80 | $13.80 | $13.73 | 400 |
| 2022-11-02 | $13.93 | $13.93 | $13.93 | $13.93 | $13.86 | 100 |
| 2022-11-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 500 |
| 2022-10-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-10-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-10-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-10-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 160 |
| 2022-10-25 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2022-10-24 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 151 |
| 2022-10-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-10-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-10-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-10-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-10-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,001 |
| 2022-10-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1 |
| 2022-10-13 | $14.01 | $14.01 | $13.93 | $14.00 | $14.00 | 600 |
| 2022-10-12 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 1 |
| 2022-10-11 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2022-10-10 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2022-10-07 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 400 |
| 2022-10-06 | $14.40 | $14.40 | $14.11 | $14.11 | $14.11 | 1,046 |
| 2022-10-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-10-04 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1 |
| 2022-10-03 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-09-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-09-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 2,000 |
| 2022-09-28 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2022-09-27 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2022-09-26 | $14.50 | $14.54 | $14.50 | $14.54 | $14.54 | 2,105 |
| 2022-09-23 | $14.50 | $14.64 | $14.50 | $14.64 | $14.64 | 1,000 |
| 2022-09-22 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,868 |
| 2022-09-21 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 3,750 |
| 2022-09-20 | $14.60 | $14.60 | $14.55 | $14.55 | $14.55 | 3,450 |
| 2022-09-19 | $14.61 | $14.61 | $14.60 | $14.60 | $14.60 | 650 |
| 2022-09-16 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 250 |
| 2022-09-15 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 4,738 |
| 2022-09-14 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 4,827 |
| 2022-09-13 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 175 |
| 2022-09-12 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-09-09 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-09-08 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-09-07 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-09-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,751 |
| 2022-09-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-09-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-08-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-08-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-08-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-08-26 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,751 |
| 2022-08-25 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-08-24 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 400 |
| 2022-08-23 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-08-22 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-08-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 375 |
| 2022-08-18 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 500 |
| 2022-08-17 | $14.54 | $14.55 | $14.54 | $14.55 | $14.55 | 300 |
| 2022-08-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 203 |
| 2022-08-15 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 100 |
| 2022-08-12 | $14.50 | $14.50 | $14.47 | $14.47 | $14.47 | 385 |
| 2022-08-11 | $14.50 | $14.57 | $14.43 | $14.43 | $14.43 | 700 |
| 2022-08-10 | $14.50 | $14.55 | $14.50 | $14.50 | $14.43 | 13,399 |
| 2022-08-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.43 | 0 |
| 2022-08-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.43 | 0 |
| 2022-08-05 | $14.45 | $14.50 | $14.45 | $14.50 | $14.43 | 2,200 |
| 2022-08-04 | $14.40 | $14.40 | $14.40 | $14.40 | $14.33 | 17,502 |
| 2022-08-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.43 | 6,000 |
| 2022-08-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.43 | 0 |
| 2022-08-01 | $14.40 | $14.50 | $14.40 | $14.50 | $14.43 | 3,000 |
| 2022-07-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.33 | 550 |
| 2022-07-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.18 | 0 |
| 2022-07-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.18 | 0 |
| 2022-07-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.18 | 0 |
| 2022-07-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.18 | 0 |
| 2022-07-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.18 | 0 |
| 2022-07-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.18 | 0 |
| 2022-07-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.18 | 0 |
| 2022-07-19 | $14.25 | $14.25 | $14.25 | $14.25 | $14.18 | 0 |
| 2022-07-18 | $14.25 | $14.25 | $14.25 | $14.25 | $14.18 | 0 |
| 2022-07-15 | $14.06 | $14.25 | $14.06 | $14.25 | $14.18 | 3,823 |
| 2022-07-14 | $14.59 | $14.59 | $14.25 | $14.25 | $14.18 | 4,172 |
| 2022-07-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.43 | 0 |
| 2022-07-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.43 | 4,000 |
| 2022-07-11 | $14.56 | $14.56 | $14.56 | $14.56 | $14.49 | 3,000 |
| 2022-07-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.68 | 20 |
| 2022-07-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.68 | 0 |
| 2022-07-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.68 | 0 |
| 2022-07-05 | $14.56 | $14.75 | $14.56 | $14.75 | $14.68 | 4,992 |
| 2022-07-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.68 | 0 |
| 2022-06-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.68 | 0 |
| 2022-06-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.68 | 1,000 |
| 2022-06-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.68 | 0 |
| 2022-06-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.68 | 100 |
| 2022-06-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.43 | 400 |
| 2022-06-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.43 | 356 |
| 2022-06-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.43 | 0 |
| 2022-06-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.43 | 0 |
| 2022-06-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.43 | 424 |
| 2022-06-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.43 | 752 |
| 2022-06-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.73 | 0 |
| 2022-06-14 | $14.80 | $14.80 | $14.50 | $14.80 | $14.73 | 1,800 |
| 2022-06-13 | $14.52 | $14.52 | $14.52 | $14.52 | $14.45 | 0 |
| 2022-06-10 | $14.75 | $14.75 | $14.52 | $14.52 | $14.45 | 2,700 |
| 2022-06-09 | $14.52 | $14.52 | $14.52 | $14.52 | $14.45 | 0 |
| 2022-06-08 | $14.52 | $14.52 | $14.52 | $14.52 | $14.45 | 2,400 |
| 2022-06-07 | $14.75 | $14.75 | $14.61 | $14.61 | $14.54 | 3,600 |
| 2022-06-06 | $14.61 | $14.61 | $14.61 | $14.61 | $14.54 | 522 |
| 2022-06-03 | $14.85 | $14.85 | $14.71 | $14.85 | $14.78 | 4,758 |
| 2022-06-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.78 | 0 |
| 2022-06-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.78 | 1 |
| 2022-05-31 | $14.85 | $14.85 | $14.85 | $14.85 | $14.78 | 0 |
| 2022-05-27 | $14.80 | $14.85 | $14.80 | $14.85 | $14.78 | 306 |
| 2022-05-26 | $14.35 | $14.35 | $14.35 | $14.35 | $14.28 | 14,500 |
| 2022-05-25 | $14.35 | $14.35 | $14.35 | $14.35 | $14.28 | 0 |
| 2022-05-24 | $14.35 | $14.35 | $14.35 | $14.35 | $14.28 | 0 |
| 2022-05-23 | $14.35 | $14.50 | $14.35 | $14.35 | $14.28 | 900 |
| 2022-05-20 | $14.66 | $14.80 | $14.25 | $14.25 | $14.18 | 4,799 |
| 2022-05-19 | $14.66 | $14.66 | $14.66 | $14.66 | $14.59 | 811 |
| 2022-05-18 | $14.71 | $14.71 | $14.71 | $14.71 | $14.64 | 3 |
| 2022-05-17 | $14.80 | $14.80 | $14.71 | $14.71 | $14.64 | 1,001 |
| 2022-05-16 | $14.80 | $14.80 | $14.80 | $14.80 | $14.73 | 0 |
| 2022-05-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.73 | 9 |
| 2022-05-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.73 | 0 |
| 2022-05-11 | $14.80 | $14.80 | $14.80 | $14.80 | $14.66 | 0 |
| 2022-05-10 | $15.00 | $15.00 | $14.80 | $14.80 | $14.66 | 4,806 |
| 2022-05-09 | $14.96 | $15.00 | $14.91 | $14.91 | $14.77 | 700 |
| 2022-05-06 | $15.07 | $15.07 | $14.91 | $15.00 | $14.86 | 3,059 |
| 2022-05-05 | $15.07 | $15.07 | $15.07 | $15.07 | $14.93 | 694 |
| 2022-05-04 | $15.46 | $15.46 | $15.46 | $15.46 | $15.31 | 596 |
| 2022-05-03 | $15.07 | $15.46 | $15.07 | $15.46 | $15.31 | 304 |
| 2022-05-02 | $15.72 | $15.72 | $15.72 | $15.72 | $15.57 | 0 |
| 2022-04-29 | $15.50 | $15.74 | $15.50 | $15.72 | $15.57 | 525 |
| 2022-04-28 | $15.40 | $15.73 | $15.40 | $15.73 | $15.58 | 325 |
| 2022-04-27 | $15.06 | $15.06 | $15.06 | $15.06 | $14.92 | 0 |
| 2022-04-26 | $15.06 | $15.06 | $15.06 | $15.06 | $14.92 | 0 |
| 2022-04-25 | $15.25 | $15.25 | $15.06 | $15.25 | $15.10 | 550 |
| 2022-04-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.10 | 0 |
| 2022-04-21 | $15.25 | $15.25 | $15.25 | $15.25 | $15.10 | 0 |
| 2022-04-20 | $15.50 | $15.50 | $15.25 | $15.25 | $15.10 | 550 |
| 2022-04-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.35 | 200 |
| 2022-04-18 | $15.36 | $15.36 | $15.36 | $15.36 | $15.21 | 0 |
| 2022-04-14 | $15.36 | $15.36 | $15.36 | $15.36 | $15.21 | 0 |
| 2022-04-13 | $15.36 | $15.36 | $15.36 | $15.36 | $15.21 | 1,000 |
| 2022-04-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.25 | 299 |
| 2022-04-11 | $15.75 | $15.85 | $15.30 | $15.85 | $15.70 | 4,594 |
| 2022-04-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.65 | 0 |
| 2022-04-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.65 | 0 |
| 2022-04-06 | $15.85 | $15.85 | $15.80 | $15.80 | $15.65 | 1,199 |
| 2022-04-05 | $16.20 | $16.20 | $16.20 | $16.20 | $16.05 | 0 |
| 2022-04-04 | $16.20 | $16.20 | $16.20 | $16.20 | $16.05 | 0 |
| 2022-04-01 | $16.20 | $16.20 | $16.20 | $16.20 | $16.05 | 0 |
| 2022-03-31 | $16.20 | $16.20 | $16.20 | $16.20 | $16.05 | 0 |
| 2022-03-30 | $16.20 | $16.20 | $16.20 | $16.20 | $16.05 | 0 |
| 2022-03-29 | $16.20 | $16.20 | $16.20 | $16.20 | $16.05 | 0 |
| 2022-03-28 | $16.10 | $16.35 | $16.10 | $16.20 | $16.05 | 6,400 |
| 2022-03-25 | $16.10 | $16.10 | $16.00 | $16.00 | $15.85 | 1,339 |
| 2022-03-24 | $16.15 | $16.15 | $16.00 | $16.00 | $15.85 | 600 |
| 2022-03-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 0 |
| 2022-03-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 0 |
| 2022-03-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.44 | 300 |
| 2022-03-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.44 | 7 |
| 2022-03-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.44 | 0 |
| 2022-03-16 | $16.60 | $16.60 | $16.60 | $16.60 | $16.44 | 7 |
| 2022-03-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.44 | 0 |
| 2022-03-14 | $15.85 | $16.60 | $15.85 | $16.60 | $16.44 | 200 |
| 2022-03-11 | $15.90 | $16.65 | $15.25 | $16.65 | $16.49 | 4,012 |
| 2022-03-10 | $15.00 | $15.90 | $15.00 | $15.90 | $15.75 | 390 |
| 2022-03-09 | $15.20 | $15.20 | $15.20 | $15.20 | $15.06 | 91 |
| 2022-03-08 | $15.20 | $15.20 | $15.10 | $15.20 | $15.06 | 2,902 |
| 2022-03-07 | $15.30 | $15.30 | $15.30 | $15.30 | $15.15 | 0 |
| 2022-03-04 | $15.50 | $15.50 | $15.30 | $15.30 | $15.15 | 6,200 |
| 2022-03-03 | $15.70 | $16.25 | $15.70 | $16.00 | $15.85 | 1,900 |
| 2022-03-02 | $16.09 | $16.09 | $16.09 | $16.09 | $15.94 | 0 |
| 2022-03-01 | $16.10 | $16.10 | $15.89 | $16.09 | $15.94 | 1,203 |
| 2022-02-28 | $16.25 | $16.25 | $16.05 | $16.05 | $15.90 | 298 |
| 2022-02-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 6 |
| 2022-02-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 0 |
| 2022-02-23 | $16.00 | $16.95 | $16.00 | $16.25 | $16.10 | 2,701 |
| 2022-02-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 110 |
| 2022-02-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 201 |
| 2022-02-17 | $16.00 | $17.00 | $15.20 | $16.00 | $15.85 | 690 |
| 2022-02-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.85 | 551 |
| 2022-02-15 | $15.46 | $16.00 | $15.46 | $16.00 | $15.85 | 4,696 |
| 2022-02-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.30 | 3 |
| 2022-02-11 | $15.45 | $15.45 | $15.45 | $15.45 | $15.30 | 500 |
| 2022-02-10 | $15.20 | $15.45 | $15.20 | $15.45 | $15.30 | 1,562 |
| 2022-02-09 | $15.00 | $15.00 | $14.73 | $14.73 | $14.52 | 500 |
| 2022-02-08 | $14.94 | $15.10 | $14.94 | $15.05 | $14.84 | 3,006 |
| 2022-02-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.30 | 0 |
| 2022-02-04 | $14.75 | $14.75 | $14.50 | $14.50 | $14.30 | 1,500 |
| 2022-02-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.30 | 900 |
| 2022-02-02 | $14.90 | $15.00 | $14.90 | $15.00 | $14.79 | 1,500 |
| 2022-02-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.69 | 0 |
| 2022-01-31 | $14.90 | $14.90 | $14.90 | $14.90 | $14.69 | 100 |
| 2022-01-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.59 | 100 |
| 2022-01-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.59 | 0 |
| 2022-01-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.59 | 101 |
| 2022-01-25 | $14.29 | $14.29 | $14.29 | $14.29 | $14.09 | 403 |
| 2022-01-24 | $14.75 | $14.75 | $14.05 | $14.05 | $13.85 | 544 |
| 2022-01-21 | $14.69 | $15.19 | $14.69 | $14.95 | $14.74 | 9,373 |
| 2022-01-20 | $14.69 | $14.69 | $14.69 | $14.69 | $14.48 | 0 |
| 2022-01-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.30 | 300 |
| 2022-01-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.30 | 0 |
| 2022-01-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.30 | 300 |
| 2022-01-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.30 | 10 |
| 2022-01-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.30 | 200 |
| 2022-01-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.80 | 0 |
| 2022-01-10 | $13.99 | $14.45 | $13.99 | $14.00 | $13.80 | 7,500 |
| 2022-01-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.66 | 17,010 |
| 2022-01-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.61 | 3,800 |
| 2022-01-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.61 | 0 |
| 2022-01-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.61 | 1,064 |
| 2022-01-03 | $13.78 | $13.78 | $13.78 | $13.78 | $13.59 | 0 |
| 2021-12-31 | $13.78 | $13.78 | $13.78 | $13.78 | $13.59 | 436 |
| 2021-12-30 | $13.78 | $13.78 | $13.78 | $13.78 | $13.59 | 0 |
| 2021-12-29 | $13.78 | $13.78 | $13.78 | $13.78 | $13.59 | 0 |
| 2021-12-28 | $13.78 | $13.78 | $13.78 | $13.78 | $13.59 | 436 |
| 2021-12-27 | $13.78 | $13.78 | $13.78 | $13.78 | $13.59 | 0 |
| 2021-12-23 | $13.77 | $13.78 | $13.77 | $13.78 | $13.59 | 5,340 |
| 2021-12-22 | $13.55 | $13.55 | $13.55 | $13.55 | $13.36 | 2 |
| 2021-12-21 | $13.55 | $13.55 | $13.55 | $13.55 | $13.36 | 0 |
| 2021-12-20 | $13.55 | $13.55 | $13.55 | $13.55 | $13.36 | 9,000 |
| 2021-12-17 | $13.50 | $13.56 | $13.50 | $13.56 | $13.37 | 1,592 |
| 2021-12-16 | $13.50 | $13.55 | $13.50 | $13.55 | $13.36 | 4,700 |
| 2021-12-15 | $13.63 | $13.63 | $13.51 | $13.51 | $13.32 | 673 |
| 2021-12-14 | $13.68 | $13.68 | $13.68 | $13.68 | $13.49 | 300 |
| 2021-12-13 | $13.44 | $13.44 | $13.44 | $13.44 | $13.25 | 0 |
| 2021-12-10 | $13.50 | $13.50 | $13.44 | $13.44 | $13.25 | 10,235 |
| 2021-12-09 | $13.49 | $13.49 | $13.49 | $13.49 | $13.30 | 0 |
| 2021-12-08 | $13.45 | $13.49 | $13.44 | $13.49 | $13.30 | 938 |
| 2021-12-07 | $13.44 | $13.44 | $13.43 | $13.43 | $13.24 | 2,136 |
| 2021-12-06 | $13.45 | $13.45 | $13.45 | $13.45 | $13.26 | 0 |
| 2021-12-03 | $13.67 | $13.67 | $13.45 | $13.45 | $13.26 | 493 |
| 2021-12-02 | $13.69 | $13.69 | $13.68 | $13.68 | $13.49 | 700 |
| 2021-12-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 10 |
| 2021-11-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 861 |
| 2021-11-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 1,230 |
| 2021-11-26 | $13.50 | $13.50 | $13.41 | $13.41 | $13.22 | 1,204 |
| 2021-11-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.31 | 0 |
| 2021-11-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.31 | 2 |
| 2021-11-22 | $13.45 | $13.50 | $13.45 | $13.50 | $13.31 | 6,322 |
| 2021-11-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.31 | 1,001 |
| 2021-11-18 | $13.50 | $13.50 | $13.45 | $13.45 | $13.26 | 950 |
| 2021-11-17 | $13.71 | $13.71 | $13.45 | $13.50 | $13.31 | 6,416 |
| 2021-11-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.80 | 14 |
| 2021-11-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.80 | 5 |
| 2021-11-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.80 | 0 |
| 2021-11-11 | $13.61 | $14.00 | $13.50 | $14.00 | $13.80 | 5,396 |
| 2021-11-10 | $13.67 | $13.69 | $13.67 | $13.69 | $13.50 | 1,442 |
| 2021-11-09 | $13.69 | $13.69 | $13.69 | $13.69 | $13.45 | 110 |
| 2021-11-08 | $13.69 | $13.69 | $13.69 | $13.69 | $13.45 | 10 |
| 2021-11-05 | $13.70 | $13.70 | $13.69 | $13.69 | $13.45 | 1,550 |
| 2021-11-04 | $13.85 | $13.85 | $13.85 | $13.85 | $13.61 | 880 |
| 2021-11-03 | $13.68 | $13.85 | $13.68 | $13.85 | $13.61 | 400 |
| 2021-11-02 | $13.44 | $13.68 | $13.44 | $13.60 | $13.36 | 2,353 |
| 2021-11-01 | $13.25 | $13.39 | $13.25 | $13.39 | $13.15 | 1,049 |
| 2021-10-29 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 101 |
| 2021-10-28 | $13.25 | $13.35 | $13.25 | $13.35 | $13.12 | 1,815 |
| 2021-10-27 | $13.02 | $13.02 | $13.02 | $13.02 | $12.79 | 0 |
| 2021-10-26 | $13.02 | $13.02 | $13.02 | $13.02 | $12.79 | 0 |
| 2021-10-25 | $13.02 | $13.02 | $13.02 | $13.02 | $12.79 | 0 |
| 2021-10-22 | $13.02 | $13.02 | $13.02 | $13.02 | $12.79 | 0 |
| 2021-10-21 | $13.02 | $13.02 | $13.02 | $13.02 | $12.79 | 0 |
| 2021-10-20 | $13.02 | $13.02 | $13.02 | $13.02 | $12.79 | 0 |
| 2021-10-19 | $13.02 | $13.02 | $13.02 | $13.02 | $12.79 | 35 |
| 2021-10-18 | $13.00 | $13.02 | $13.00 | $13.02 | $12.79 | 382 |
| 2021-10-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 2,000 |
| 2021-10-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 0 |
| 2021-10-13 | $13.00 | $13.00 | $12.99 | $13.00 | $12.77 | 2,640 |
| 2021-10-12 | $13.00 | $13.00 | $12.95 | $13.00 | $12.77 | 3,097 |
| 2021-10-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 900 |
| 2021-10-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 5,353 |
| 2021-10-07 | $12.94 | $13.00 | $12.94 | $13.00 | $12.77 | 2,300 |
| 2021-10-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.62 | 0 |
| 2021-10-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.62 | 600 |
| 2021-10-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.58 | 0 |
| 2021-10-01 | $12.81 | $12.81 | $12.80 | $12.80 | $12.58 | 418 |
| 2021-09-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.67 | 305 |
| 2021-09-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.67 | 300 |
| 2021-09-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.67 | 0 |
| 2021-09-27 | $12.89 | $12.90 | $12.89 | $12.90 | $12.67 | 354 |
| 2021-09-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.67 | 0 |
| 2021-09-23 | $12.89 | $12.90 | $12.89 | $12.90 | $12.67 | 332 |
| 2021-09-22 | $12.90 | $12.90 | $12.90 | $12.90 | $12.67 | 12,347 |
| 2021-09-21 | $12.75 | $12.90 | $12.75 | $12.90 | $12.67 | 1,232 |
| 2021-09-20 | $12.70 | $12.90 | $12.49 | $12.90 | $12.67 | 6,069 |
| 2021-09-17 | $12.94 | $12.94 | $12.94 | $12.94 | $12.71 | 200 |
| 2021-09-16 | $12.89 | $12.90 | $12.89 | $12.90 | $12.67 | 1,977 |
| 2021-09-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.67 | 0 |
| 2021-09-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.67 | 0 |
| 2021-09-13 | $12.90 | $12.90 | $12.90 | $12.90 | $12.67 | 0 |
| 2021-09-10 | $12.90 | $12.90 | $12.90 | $12.90 | $12.67 | 0 |
| 2021-09-09 | $12.90 | $13.00 | $12.90 | $12.90 | $12.67 | 845 |
| 2021-09-08 | $12.85 | $12.85 | $12.85 | $12.85 | $12.62 | 204 |
| 2021-09-07 | $12.78 | $12.85 | $12.75 | $12.85 | $12.62 | 1,076 |
| 2021-09-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.53 | 260 |
| 2021-09-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.53 | 400 |
| 2021-09-01 | $12.70 | $12.75 | $12.70 | $12.72 | $12.50 | 4,802 |
| 2021-08-31 | $12.70 | $12.70 | $12.70 | $12.70 | $12.48 | 1 |
| 2021-08-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.48 | 5,000 |
| 2021-08-27 | $12.69 | $12.70 | $12.69 | $12.70 | $12.48 | 4,489 |
| 2021-08-26 | $12.69 | $12.69 | $12.55 | $12.55 | $12.33 | 866 |
| 2021-08-25 | $12.41 | $12.41 | $12.41 | $12.41 | $12.19 | 2 |
| 2021-08-24 | $12.41 | $12.41 | $12.41 | $12.41 | $12.19 | 0 |
| 2021-08-23 | $12.41 | $12.41 | $12.41 | $12.41 | $12.19 | 0 |
| 2021-08-20 | $12.41 | $12.41 | $12.41 | $12.41 | $12.19 | 898 |
| 2021-08-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.28 | 0 |
| 2021-08-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.28 | 0 |
| 2021-08-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.28 | 0 |
| 2021-08-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.28 | 174 |
| 2021-08-13 | $12.41 | $12.41 | $12.41 | $12.41 | $12.19 | 0 |
| 2021-08-12 | $12.41 | $12.41 | $12.41 | $12.41 | $12.19 | 0 |
| 2021-08-11 | $12.50 | $12.50 | $12.41 | $12.41 | $12.14 | 1,312 |
| 2021-08-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.23 | 1,500 |
| 2021-08-09 | $12.41 | $12.50 | $12.41 | $12.50 | $12.23 | 432 |
| 2021-08-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.13 | 0 |
| 2021-08-05 | $12.35 | $12.40 | $12.35 | $12.40 | $12.13 | 300 |
| 2021-08-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.08 | 900 |
| 2021-08-03 | $12.20 | $12.20 | $12.20 | $12.20 | $11.94 | 1,157 |
| 2021-08-02 | $12.20 | $12.20 | $12.20 | $12.20 | $11.94 | 2,198 |
| 2021-07-30 | $12.20 | $12.20 | $12.20 | $12.20 | $11.94 | 2,259 |
| 2021-07-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.04 | 716 |
| 2021-07-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.04 | 0 |
| 2021-07-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.04 | 0 |
| 2021-07-26 | $12.24 | $12.30 | $12.24 | $12.30 | $12.04 | 716 |
| 2021-07-23 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 85 |
| 2021-07-22 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 800 |
| 2021-07-21 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 0 |
| 2021-07-20 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 0 |
| 2021-07-19 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 5,001 |
| 2021-07-16 | $12.24 | $12.24 | $12.24 | $12.24 | $11.98 | 0 |
| 2021-07-15 | $12.24 | $12.24 | $12.24 | $12.24 | $11.98 | 1,008 |
| 2021-07-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 2 |
| 2021-07-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 0 |
| 2021-07-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 0 |
| 2021-07-09 | $12.02 | $12.02 | $12.00 | $12.00 | $11.74 | 1,771 |
| 2021-07-08 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 3 |
| 2021-07-07 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 5 |
| 2021-07-06 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 56 |
| 2021-07-02 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 0 |
| 2021-07-01 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 0 |
| 2021-06-30 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 2,300 |
| 2021-06-29 | $12.24 | $12.24 | $12.01 | $12.01 | $11.75 | 2,500 |
| 2021-06-28 | $12.01 | $12.01 | $12.01 | $12.01 | $11.75 | 200 |
| 2021-06-25 | $12.24 | $12.24 | $12.00 | $12.00 | $11.74 | 8,104 |
| 2021-06-24 | $11.95 | $11.95 | $11.95 | $11.95 | $11.69 | 0 |
| 2021-06-23 | $11.95 | $11.95 | $11.95 | $11.95 | $11.69 | 7,364 |
| 2021-06-22 | $11.95 | $12.00 | $11.95 | $12.00 | $11.74 | 1,737 |
| 2021-06-21 | $11.96 | $11.96 | $11.96 | $11.96 | $11.70 | 0 |
| 2021-06-18 | $11.96 | $11.96 | $11.96 | $11.96 | $11.70 | 2,000 |
| 2021-06-17 | $11.96 | $11.96 | $11.95 | $11.95 | $11.69 | 2,800 |
| 2021-06-16 | $12.10 | $12.10 | $12.10 | $12.10 | $11.84 | 0 |
| 2021-06-15 | $12.10 | $12.10 | $12.10 | $12.10 | $11.84 | 100 |
| 2021-06-14 | $11.94 | $12.00 | $11.94 | $12.00 | $11.74 | 210 |
| 2021-06-11 | $12.05 | $12.05 | $11.95 | $11.95 | $11.69 | 11,742 |
| 2021-06-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 0 |
| 2021-06-09 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 0 |
| 2021-06-08 | $12.05 | $12.05 | $12.00 | $12.00 | $11.74 | 4,854 |
| 2021-06-07 | $12.25 | $12.25 | $12.04 | $12.15 | $11.89 | 5,223 |
| 2021-06-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.23 | 100 |
| 2021-06-03 | $12.20 | $12.20 | $12.20 | $12.20 | $11.94 | 0 |
| 2021-06-02 | $12.20 | $12.20 | $12.20 | $12.20 | $11.94 | 1 |
| 2021-06-01 | $12.20 | $12.20 | $12.20 | $12.20 | $11.94 | 1 |
| 2021-05-28 | $12.20 | $12.20 | $12.20 | $12.20 | $11.94 | 6 |
| 2021-05-27 | $12.20 | $12.20 | $12.20 | $12.20 | $11.94 | 818 |
| 2021-05-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.23 | 101 |
| 2021-05-25 | $12.27 | $12.27 | $12.00 | $12.00 | $11.74 | 4,932 |
| 2021-05-24 | $12.49 | $12.50 | $12.40 | $12.50 | $12.23 | 442 |
| 2021-05-21 | $12.30 | $12.30 | $12.30 | $12.30 | $12.04 | 0 |
| 2021-05-20 | $12.30 | $12.30 | $12.30 | $12.30 | $12.04 | 8,500 |
| 2021-05-19 | $12.30 | $12.31 | $12.30 | $12.30 | $12.04 | 5,146 |
| 2021-05-18 | $12.65 | $12.65 | $12.65 | $12.65 | $12.38 | 5 |
| 2021-05-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.38 | 0 |
| 2021-05-14 | $12.65 | $12.65 | $12.65 | $12.65 | $12.38 | 0 |
| 2021-05-13 | $12.35 | $12.65 | $12.35 | $12.65 | $12.38 | 257 |
| 2021-05-12 | $12.60 | $12.60 | $12.60 | $12.60 | $12.28 | 575 |
| 2021-05-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.18 | 3,101 |
| 2021-05-10 | $12.60 | $12.60 | $12.60 | $12.60 | $12.28 | 369 |
| 2021-05-07 | $12.55 | $12.60 | $12.50 | $12.60 | $12.28 | 6,556 |
| 2021-05-06 | $12.35 | $12.50 | $12.35 | $12.50 | $12.18 | 635 |
| 2021-05-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.23 | 0 |
| 2021-05-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.23 | 2,346 |
| 2021-05-03 | $12.50 | $12.55 | $12.50 | $12.55 | $12.23 | 42,677 |
| 2021-04-30 | $12.49 | $12.50 | $12.49 | $12.50 | $12.18 | 4,500 |
| 2021-04-29 | $12.30 | $12.30 | $12.30 | $12.30 | $11.99 | 10 |
| 2021-04-28 | $12.30 | $12.30 | $12.30 | $12.30 | $11.99 | 0 |
| 2021-04-27 | $12.30 | $12.30 | $12.30 | $12.30 | $11.99 | 534 |
| 2021-04-26 | $12.30 | $12.30 | $12.30 | $12.30 | $11.99 | 54 |
| 2021-04-23 | $12.30 | $12.30 | $12.30 | $12.30 | $11.99 | 0 |
| 2021-04-22 | $12.30 | $12.30 | $12.30 | $12.30 | $11.99 | 250 |
| 2021-04-21 | $12.31 | $12.31 | $12.31 | $12.31 | $12.00 | 0 |
| 2021-04-20 | $12.27 | $12.31 | $12.27 | $12.31 | $12.00 | 2,000 |
| 2021-04-19 | $12.39 | $12.39 | $12.39 | $12.39 | $12.07 | 0 |
| 2021-04-16 | $12.35 | $12.50 | $12.35 | $12.39 | $12.07 | 1,272 |
| 2021-04-15 | $12.25 | $12.25 | $12.25 | $12.25 | $11.94 | 0 |
| 2021-04-14 | $12.25 | $12.25 | $12.25 | $12.25 | $11.94 | 102 |
| 2021-04-13 | $12.25 | $12.35 | $12.22 | $12.35 | $12.04 | 1,932 |
| 2021-04-12 | $12.25 | $12.25 | $12.25 | $12.25 | $11.94 | 999 |
| 2021-04-09 | $12.25 | $12.25 | $12.25 | $12.25 | $11.94 | 0 |
| 2021-04-08 | $12.25 | $12.25 | $12.25 | $12.25 | $11.94 | 882 |
| 2021-04-07 | $12.20 | $12.20 | $12.20 | $12.20 | $11.89 | 2,325 |
| 2021-04-06 | $12.20 | $12.20 | $12.20 | $12.20 | $11.89 | 566 |
| 2021-04-05 | $12.20 | $12.20 | $12.20 | $12.20 | $11.89 | 441 |
| 2021-04-01 | $12.01 | $12.01 | $12.01 | $12.01 | $11.71 | 0 |
| 2021-03-31 | $12.01 | $12.01 | $12.01 | $12.01 | $11.71 | 1,145 |
| 2021-03-30 | $12.20 | $12.20 | $12.20 | $12.20 | $11.89 | 0 |
| 2021-03-29 | $12.20 | $12.20 | $12.20 | $12.20 | $11.89 | 499 |
| 2021-03-26 | $12.10 | $12.10 | $12.10 | $12.10 | $11.79 | 0 |
| 2021-03-25 | $12.10 | $12.10 | $12.10 | $12.10 | $11.79 | 0 |
| 2021-03-24 | $12.10 | $12.10 | $12.10 | $12.10 | $11.79 | 0 |
| 2021-03-23 | $12.08 | $12.15 | $11.96 | $12.10 | $11.79 | 1,428 |
| 2021-03-22 | $12.25 | $12.25 | $12.25 | $12.25 | $11.94 | 930 |
| 2021-03-19 | $12.25 | $12.25 | $12.24 | $12.25 | $11.94 | 1,230 |
| 2021-03-18 | $11.89 | $12.00 | $11.88 | $11.89 | $11.59 | 1,200 |
| 2021-03-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.70 | 30 |
| 2021-03-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.70 | 3 |
| 2021-03-15 | $12.00 | $12.00 | $11.86 | $12.00 | $11.70 | 2,371 |
| 2021-03-12 | $12.00 | $12.30 | $12.00 | $12.30 | $11.99 | 2,001 |
| 2021-03-11 | $11.90 | $12.05 | $11.88 | $12.05 | $11.74 | 3,478 |
| 2021-03-10 | $12.15 | $12.15 | $11.86 | $11.86 | $11.56 | 3,450 |
| 2021-03-09 | $11.85 | $12.25 | $11.85 | $12.25 | $11.94 | 1,509 |
| 2021-03-08 | $11.71 | $12.15 | $11.71 | $12.15 | $11.84 | 4,756 |
| 2021-03-05 | $11.73 | $11.73 | $11.70 | $11.70 | $11.40 | 400 |
| 2021-03-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 0 |
| 2021-03-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 1,965 |
| 2021-03-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 200 |
| 2021-03-01 | $11.45 | $11.70 | $11.45 | $11.70 | $11.40 | 5,008 |
| 2021-02-26 | $11.54 | $11.54 | $11.45 | $11.54 | $11.25 | 400 |
| 2021-02-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.21 | 19,001 |
| 2021-02-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.21 | 19,001 |
| 2021-02-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.21 | 1 |
| 2021-02-22 | $11.40 | $11.50 | $11.40 | $11.50 | $11.21 | 1,805 |
| 2021-02-19 | $11.40 | $11.40 | $11.40 | $11.40 | $11.11 | 1 |
| 2021-02-18 | $11.40 | $11.40 | $11.40 | $11.40 | $11.11 | 25,000 |
| 2021-02-17 | $11.40 | $11.40 | $11.40 | $11.40 | $11.11 | 0 |
| 2021-02-16 | $11.40 | $11.40 | $11.40 | $11.40 | $11.11 | 25,000 |
| 2021-02-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.16 | 0 |
| 2021-02-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.16 | 4,001 |
| 2021-02-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.16 | 0 |
| 2021-02-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.16 | 25,000 |
| 2021-02-08 | $11.59 | $11.61 | $11.56 | $11.56 | $11.22 | 1,891 |
| 2021-02-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.26 | 100 |
| 2021-02-04 | $11.52 | $11.52 | $11.52 | $11.52 | $11.18 | 31 |
| 2021-02-03 | $11.52 | $11.52 | $11.52 | $11.52 | $11.18 | 501 |
| 2021-02-02 | $11.40 | $11.60 | $11.40 | $11.60 | $11.26 | 506 |
| 2021-02-01 | $11.18 | $11.18 | $11.18 | $11.18 | $10.85 | 15 |
| 2021-01-29 | $11.26 | $11.75 | $11.18 | $11.18 | $10.85 | 2,135 |
| 2021-01-28 | $11.42 | $11.42 | $11.18 | $11.18 | $10.85 | 3,677 |
| 2021-01-27 | $11.60 | $11.60 | $11.40 | $11.40 | $11.06 | 401 |
| 2021-01-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.16 | 2 |
| 2021-01-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.16 | 2,120 |
| 2021-01-22 | $11.46 | $11.50 | $11.46 | $11.50 | $11.16 | 1,850 |
| 2021-01-21 | $11.45 | $11.45 | $11.45 | $11.45 | $11.11 | 0 |
| 2021-01-20 | $11.48 | $11.48 | $11.45 | $11.45 | $11.11 | 601 |
| 2021-01-19 | $11.42 | $11.42 | $11.42 | $11.42 | $11.08 | 102 |
| 2021-01-15 | $11.45 | $11.45 | $11.42 | $11.42 | $11.08 | 860 |
| 2021-01-14 | $11.50 | $11.50 | $11.40 | $11.42 | $11.08 | 13,444 |
| 2021-01-13 | $11.50 | $11.50 | $11.49 | $11.49 | $11.15 | 1,200 |
| 2021-01-12 | $11.65 | $11.65 | $11.30 | $11.50 | $11.16 | 12,177 |
| 2021-01-11 | $11.63 | $11.85 | $11.62 | $11.85 | $11.50 | 1,709 |
| 2021-01-08 | $11.61 | $11.61 | $11.61 | $11.61 | $11.27 | 200 |
| 2021-01-07 | $11.85 | $11.90 | $11.61 | $11.61 | $11.27 | 6,164 |
| 2021-01-06 | $11.59 | $11.90 | $11.58 | $11.73 | $11.38 | 12,706 |
| 2021-01-05 | $11.59 | $11.59 | $11.59 | $11.59 | $11.25 | 0 |
| 2021-01-04 | $11.59 | $11.59 | $11.59 | $11.59 | $11.25 | 0 |
| 2020-12-31 | $11.59 | $11.59 | $11.59 | $11.59 | $11.25 | 1 |
| 2020-12-30 | $11.35 | $11.59 | $11.35 | $11.59 | $11.25 | 2,550 |
| 2020-12-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.31 | 1 |
| 2020-12-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.31 | 483 |
| 2020-12-24 | $11.40 | $11.50 | $11.40 | $11.50 | $11.16 | 328 |
| 2020-12-23 | $11.40 | $11.40 | $11.40 | $11.40 | $11.06 | 100 |
| 2020-12-22 | $11.41 | $11.41 | $11.10 | $11.10 | $10.77 | 13,451 |
| 2020-12-21 | $11.47 | $11.47 | $11.40 | $11.40 | $11.06 | 10,020 |
| 2020-12-18 | $11.46 | $11.46 | $11.46 | $11.46 | $11.12 | 3,193 |
| 2020-12-17 | $11.61 | $11.81 | $11.45 | $11.81 | $11.46 | 3,902 |
| 2020-12-16 | $11.86 | $11.86 | $11.61 | $11.61 | $11.27 | 2,900 |
| 2020-12-15 | $11.65 | $11.65 | $11.65 | $11.65 | $11.31 | 14,300 |
| 2020-12-14 | $11.62 | $11.62 | $11.62 | $11.62 | $11.28 | 2 |
| 2020-12-11 | $11.62 | $11.62 | $11.62 | $11.62 | $11.28 | 0 |
| 2020-12-10 | $11.67 | $11.67 | $11.67 | $11.67 | $11.32 | 326 |
| 2020-12-09 | $11.67 | $11.67 | $11.67 | $11.67 | $11.28 | 0 |
| 2020-12-08 | $11.67 | $11.67 | $11.67 | $11.67 | $11.28 | 326 |
| 2020-12-07 | $11.67 | $11.67 | $11.67 | $11.67 | $11.28 | 420 |
| 2020-12-04 | $11.66 | $11.66 | $11.66 | $11.66 | $11.27 | 472 |
| 2020-12-03 | $11.61 | $11.61 | $11.61 | $11.61 | $11.22 | 10 |
| 2020-12-02 | $12.20 | $12.20 | $11.61 | $11.61 | $11.22 | 1,992 |
| 2020-12-01 | $11.56 | $12.75 | $11.56 | $12.65 | $12.22 | 4,212 |
| 2020-11-30 | $12.40 | $12.75 | $12.35 | $12.75 | $12.32 | 1,733 |
| 2020-11-27 | $12.40 | $12.40 | $12.40 | $12.40 | $11.98 | 275 |
| 2020-11-25 | $12.45 | $12.45 | $12.35 | $12.35 | $11.93 | 225 |
| 2020-11-24 | $12.00 | $12.45 | $11.50 | $11.50 | $11.11 | 2,700 |
| 2020-11-23 | $11.90 | $11.99 | $11.90 | $11.99 | $11.59 | 750 |
| 2020-11-20 | $11.91 | $11.94 | $11.91 | $11.94 | $11.54 | 1,150 |
| 2020-11-19 | $11.25 | $11.56 | $11.25 | $11.56 | $11.17 | 2,935 |
| 2020-11-18 | $11.25 | $11.25 | $11.25 | $11.25 | $10.87 | 125 |
| 2020-11-17 | $11.35 | $11.35 | $11.00 | $11.00 | $10.63 | 1,450 |
| 2020-11-16 | $10.77 | $11.35 | $10.77 | $11.35 | $10.97 | 1,376 |
| 2020-11-13 | $11.00 | $11.08 | $10.90 | $11.08 | $10.71 | 12,361 |
| 2020-11-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.39 | 0 |
| 2020-11-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.39 | 4,000 |
| 2020-11-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.63 | 2 |
| 2020-11-09 | $10.60 | $11.15 | $10.60 | $11.00 | $10.63 | 1,301 |
| 2020-11-06 | $10.11 | $10.11 | $10.11 | $10.11 | $9.77 | 10 |
| 2020-11-05 | $10.11 | $10.11 | $10.11 | $10.11 | $9.77 | 0 |
| 2020-11-04 | $10.11 | $10.11 | $10.11 | $10.11 | $9.77 | 0 |
| 2020-11-03 | $10.11 | $10.11 | $10.11 | $10.11 | $9.77 | 16 |
| 2020-11-02 | $10.11 | $10.11 | $10.11 | $10.11 | $9.77 | 3 |
| 2020-10-30 | $10.11 | $10.11 | $10.11 | $10.11 | $9.77 | 0 |
| 2020-10-29 | $10.11 | $10.11 | $10.11 | $10.11 | $9.77 | 3 |
| 2020-10-28 | $10.11 | $10.11 | $10.11 | $10.11 | $9.77 | 155 |
| 2020-10-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.44 | 113 |
| 2020-10-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.44 | 306 |
| 2020-10-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.63 | 0 |
| 2020-10-22 | $10.00 | $11.00 | $10.00 | $11.00 | $10.63 | 800 |
| 2020-10-21 | $9.90 | $10.00 | $9.90 | $9.95 | $9.61 | 1,300 |
| 2020-10-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.53 | 1 |
| 2020-10-19 | $9.93 | $9.93 | $9.86 | $9.86 | $9.53 | 2,000 |
| 2020-10-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.52 | 2 |
| 2020-10-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.52 | 2,000 |
| 2020-10-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.57 | 1,967 |
| 2020-10-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.61 | 0 |
| 2020-10-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.61 | 100 |
| 2020-10-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.61 | 0 |
| 2020-10-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.61 | 0 |
| 2020-10-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.61 | 215 |
| 2020-10-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.61 | 315 |
| 2020-10-05 | $9.66 | $9.66 | $9.66 | $9.66 | $9.33 | 0 |
| 2020-10-02 | $9.75 | $9.75 | $9.66 | $9.66 | $9.33 | 15,700 |
| 2020-10-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.33 | 16,411 |
| 2020-09-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.42 | 0 |
| 2020-09-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.42 | 1 |
| 2020-09-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.42 | 102 |
| 2020-09-25 | $9.75 | $9.75 | $9.59 | $9.59 | $9.27 | 1,907 |
| 2020-09-24 | $9.57 | $9.57 | $9.57 | $9.57 | $9.25 | 1 |
| 2020-09-23 | $9.67 | $9.67 | $9.57 | $9.57 | $9.25 | 3,226 |
| 2020-09-22 | $9.57 | $9.57 | $9.57 | $9.57 | $9.25 | 139 |
| 2020-09-21 | $9.57 | $9.57 | $9.57 | $9.57 | $9.25 | 600 |
| 2020-09-18 | $9.57 | $9.57 | $9.57 | $9.57 | $9.25 | 1,300 |
| 2020-09-17 | $9.57 | $9.57 | $9.57 | $9.57 | $9.25 | 507 |
| 2020-09-16 | $9.57 | $9.57 | $9.57 | $9.57 | $9.25 | 150 |
| 2020-09-15 | $9.55 | $9.57 | $9.55 | $9.57 | $9.25 | 500 |
| 2020-09-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.42 | 1 |
| 2020-09-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.42 | 1,905 |
| 2020-09-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.18 | 200 |
| 2020-09-09 | $9.55 | $9.65 | $9.45 | $9.45 | $9.08 | 23,993 |
| 2020-09-08 | $9.76 | $9.76 | $9.65 | $9.65 | $9.28 | 8,667 |
| 2020-09-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.37 | 202 |
| 2020-09-03 | $9.70 | $9.75 | $9.70 | $9.75 | $9.37 | 1,975 |
| 2020-09-02 | $9.52 | $9.62 | $9.52 | $9.52 | $9.15 | 3,143 |
| 2020-09-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.23 | 20,282 |
| 2020-08-31 | $9.56 | $9.67 | $9.56 | $9.58 | $9.21 | 13,879 |
| 2020-08-28 | $9.50 | $9.53 | $9.50 | $9.53 | $9.16 | 11,242 |
| 2020-08-27 | $9.91 | $9.95 | $9.45 | $9.45 | $9.08 | 50,576 |
| 2020-08-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.61 | 561 |
| 2020-08-25 | $10.20 | $10.20 | $9.89 | $10.06 | $9.67 | 23,445 |
| 2020-08-24 | $10.19 | $10.19 | $10.19 | $10.19 | $9.80 | 1,003 |
| 2020-08-21 | $10.11 | $10.20 | $10.11 | $10.11 | $9.71 | 12,269 |
| 2020-08-20 | $9.99 | $10.25 | $9.98 | $10.25 | $9.85 | 7,472 |
| 2020-08-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.59 | 111 |
| 2020-08-18 | $10.20 | $10.20 | $9.98 | $9.98 | $9.59 | 1,720 |
| 2020-08-17 | $9.97 | $10.01 | $9.97 | $10.00 | $9.61 | 702 |
| 2020-08-14 | $10.02 | $10.28 | $9.94 | $10.10 | $9.71 | 5,975 |
| 2020-08-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.58 | 736 |
| 2020-08-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.54 | 3 |
| 2020-08-11 | $9.92 | $9.92 | $9.87 | $9.92 | $9.54 | 868 |
| 2020-08-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.42 | 304 |
| 2020-08-07 | $9.87 | $9.87 | $9.50 | $9.68 | $9.30 | 2,588 |
| 2020-08-06 | $9.89 | $9.99 | $9.71 | $9.87 | $9.49 | 5,967 |
| 2020-08-05 | $10.20 | $10.27 | $9.25 | $9.60 | $9.23 | 6,231 |
| 2020-08-04 | $11.12 | $11.12 | $11.12 | $11.12 | $10.69 | 183 |
| 2020-08-03 | $11.12 | $11.18 | $11.12 | $11.12 | $10.69 | 2,557 |
| 2020-07-31 | $11.13 | $11.18 | $11.12 | $11.12 | $10.69 | 835 |
| 2020-07-30 | $11.14 | $11.19 | $11.12 | $11.12 | $10.69 | 799 |
| 2020-07-29 | $11.11 | $11.11 | $11.11 | $11.11 | $10.68 | 7 |
| 2020-07-28 | $11.21 | $11.21 | $11.11 | $11.11 | $10.68 | 1,689 |
| 2020-07-27 | $11.26 | $11.26 | $11.26 | $11.26 | $10.82 | 574 |
| 2020-07-24 | $11.30 | $11.30 | $11.30 | $11.30 | $10.86 | 1,003 |
| 2020-07-23 | $11.29 | $11.29 | $11.29 | $11.29 | $10.85 | 152 |
| 2020-07-22 | $11.27 | $11.30 | $11.27 | $11.29 | $10.85 | 1,738 |
| 2020-07-21 | $11.25 | $11.27 | $11.25 | $11.27 | $10.83 | 4,939 |
| 2020-07-20 | $11.31 | $11.31 | $11.31 | $11.31 | $10.87 | 153 |
| 2020-07-17 | $11.31 | $11.31 | $11.31 | $11.31 | $10.87 | 5 |
| 2020-07-16 | $11.31 | $11.31 | $11.31 | $11.31 | $10.87 | 34 |
| 2020-07-15 | $11.26 | $11.31 | $11.26 | $11.31 | $10.87 | 265 |
| 2020-07-14 | $11.31 | $11.31 | $11.31 | $11.31 | $10.87 | 2,773 |
| 2020-07-13 | $11.40 | $11.40 | $11.36 | $11.36 | $10.92 | 3,465 |
| 2020-07-10 | $11.51 | $11.51 | $11.51 | $11.51 | $11.06 | 138 |
| 2020-07-09 | $11.60 | $11.60 | $11.40 | $11.40 | $10.96 | 8,106 |
| 2020-07-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.15 | 2,608 |
| 2020-07-07 | $11.65 | $11.68 | $11.65 | $11.65 | $11.20 | 3,602 |
| 2020-07-06 | $11.75 | $11.75 | $11.55 | $11.71 | $11.25 | 1,626 |
| 2020-07-02 | $11.55 | $11.55 | $11.52 | $11.52 | $11.07 | 839 |
| 2020-07-01 | $12.00 | $12.00 | $11.98 | $11.98 | $11.52 | 423 |
| 2020-06-30 | $11.83 | $11.83 | $11.30 | $11.30 | $10.86 | 4,039 |
| 2020-06-29 | $11.82 | $12.00 | $11.82 | $11.82 | $11.36 | 395 |
| 2020-06-26 | $11.82 | $11.82 | $11.82 | $11.82 | $11.36 | 27 |
| 2020-06-25 | $11.82 | $11.82 | $11.82 | $11.82 | $11.36 | 207 |
| 2020-06-24 | $11.98 | $11.98 | $11.98 | $11.98 | $11.52 | 386 |
| 2020-06-23 | $12.08 | $12.08 | $12.08 | $12.08 | $11.61 | 16 |
| 2020-06-22 | $11.73 | $12.25 | $11.73 | $12.08 | $11.61 | 1,475 |
| 2020-06-19 | $11.36 | $12.24 | $11.36 | $12.24 | $11.77 | 1,208 |
| 2020-06-18 | $11.93 | $11.93 | $11.93 | $11.93 | $11.47 | 4 |
| 2020-06-17 | $11.93 | $11.93 | $11.93 | $11.93 | $11.47 | 7 |
| 2020-06-16 | $11.93 | $11.93 | $11.93 | $11.93 | $11.47 | 47 |
| 2020-06-15 | $11.93 | $11.93 | $11.93 | $11.93 | $11.47 | 166 |
| 2020-06-12 | $11.02 | $12.10 | $11.02 | $12.10 | $11.63 | 543 |
| 2020-06-11 | $11.65 | $11.65 | $11.28 | $11.28 | $10.84 | 561 |
| 2020-06-10 | $10.98 | $12.07 | $10.96 | $12.04 | $11.52 | 2,970 |
| 2020-06-09 | $10.85 | $10.87 | $10.81 | $10.87 | $10.40 | 1,768 |
| 2020-06-08 | $10.90 | $10.90 | $10.85 | $10.85 | $10.38 | 1,268 |
| 2020-06-05 | $10.57 | $10.93 | $10.57 | $10.78 | $10.31 | 4,778 |
| 2020-06-04 | $10.49 | $10.56 | $10.41 | $10.56 | $10.11 | 952 |
| 2020-06-03 | $10.40 | $10.40 | $10.40 | $10.40 | $9.95 | 7 |
| 2020-06-02 | $10.40 | $10.40 | $10.40 | $10.40 | $9.95 | 1,410 |
| 2020-06-01 | $10.36 | $10.40 | $10.36 | $10.37 | $9.92 | 1,324 |
| 2020-05-29 | $10.32 | $10.79 | $10.00 | $10.79 | $10.33 | 9,876 |
| 2020-05-28 | $10.59 | $10.59 | $10.32 | $10.32 | $9.88 | 4,726 |
| 2020-05-27 | $10.52 | $10.57 | $10.43 | $10.57 | $10.12 | 3,805 |
| 2020-05-26 | $10.96 | $10.96 | $10.96 | $10.96 | $10.49 | 86 |
| 2020-05-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.49 | 171 |
| 2020-05-21 | $11.00 | $11.00 | $10.95 | $10.95 | $10.48 | 946 |
| 2020-05-20 | $10.21 | $10.31 | $10.21 | $10.31 | $9.87 | 3,128 |
| 2020-05-19 | $10.21 | $10.30 | $10.21 | $10.21 | $9.77 | 1,388 |
| 2020-05-18 | $10.32 | $10.32 | $10.30 | $10.30 | $9.86 | 7,372 |
| 2020-05-15 | $10.83 | $10.83 | $10.83 | $10.83 | $10.36 | 18 |
| 2020-05-14 | $10.99 | $10.99 | $10.30 | $10.83 | $10.36 | 5,392 |
| 2020-05-13 | $10.56 | $10.56 | $10.56 | $10.56 | $10.11 | 41 |
| 2020-05-12 | $10.27 | $10.56 | $10.22 | $10.56 | $10.11 | 1,652 |
| 2020-05-11 | $10.16 | $10.60 | $10.12 | $10.22 | $9.78 | 5,485 |
| 2020-05-08 | $10.21 | $10.55 | $10.14 | $10.15 | $9.71 | 6,358 |
| 2020-05-07 | $10.40 | $10.75 | $10.18 | $10.18 | $9.74 | 1,820 |
| 2020-05-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.33 | 29 |
| 2020-05-05 | $11.10 | $11.10 | $10.75 | $10.80 | $10.33 | 1,324 |
| 2020-05-04 | $10.59 | $10.59 | $10.59 | $10.59 | $10.13 | 25 |
| 2020-05-01 | $10.46 | $11.25 | $10.46 | $10.59 | $10.13 | 1,200 |
| 2020-04-30 | $10.13 | $10.13 | $10.13 | $10.13 | $9.69 | 918 |
| 2020-04-29 | $10.44 | $10.50 | $10.11 | $10.11 | $9.67 | 912 |
| 2020-04-28 | $9.70 | $10.23 | $9.70 | $10.23 | $9.79 | 1,425 |
| 2020-04-27 | $9.67 | $10.46 | $9.48 | $10.46 | $10.01 | 4,224 |
| 2020-04-24 | $9.49 | $9.49 | $9.49 | $9.49 | $9.08 | 872 |
| 2020-04-23 | $9.48 | $9.48 | $9.48 | $9.48 | $9.07 | 28 |
| 2020-04-22 | $9.48 | $9.48 | $9.48 | $9.48 | $9.07 | 105 |
| 2020-04-21 | $9.48 | $9.77 | $9.20 | $9.20 | $8.80 | 11,918 |
| 2020-04-20 | $9.27 | $9.48 | $9.21 | $9.47 | $9.06 | 5,819 |
| 2020-04-17 | $9.52 | $9.64 | $9.13 | $9.25 | $8.85 | 19,465 |
| 2020-04-16 | $9.87 | $9.87 | $9.62 | $9.62 | $9.21 | 6,507 |
| 2020-04-15 | $10.02 | $10.22 | $10.02 | $10.02 | $9.59 | 19,935 |
| 2020-04-14 | $10.12 | $10.50 | $10.02 | $10.02 | $9.59 | 7,690 |
| 2020-04-13 | $10.12 | $10.27 | $10.02 | $10.20 | $9.76 | 14,414 |
| 2020-04-09 | $10.06 | $10.11 | $10.06 | $10.06 | $9.63 | 7,747 |
| 2020-04-08 | $10.16 | $10.18 | $10.00 | $10.10 | $9.67 | 10,595 |
| 2020-04-07 | $10.16 | $10.28 | $10.16 | $10.28 | $9.84 | 547 |
| 2020-04-06 | $10.11 | $10.25 | $10.03 | $10.10 | $9.67 | 2,189 |
| 2020-04-03 | $10.11 | $10.13 | $10.11 | $10.13 | $9.69 | 1,116 |
| 2020-04-02 | $10.38 | $10.50 | $10.27 | $10.27 | $9.83 | 1,867 |
| 2020-04-01 | $10.66 | $10.99 | $10.66 | $10.99 | $10.52 | 2,626 |
| 2020-03-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.43 | 197 |
| 2020-03-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.48 | 90 |
| 2020-03-27 | $11.00 | $11.00 | $10.04 | $10.95 | $10.48 | 3,959 |
| 2020-03-26 | $10.97 | $10.97 | $10.97 | $10.97 | $10.50 | 191 |
| 2020-03-25 | $11.95 | $11.95 | $11.95 | $11.95 | $11.44 | 228 |
| 2020-03-24 | $11.13 | $11.13 | $11.13 | $11.13 | $10.65 | 322 |
| 2020-03-23 | $10.73 | $10.73 | $10.73 | $10.73 | $10.27 | 249 |
| 2020-03-20 | $10.12 | $10.73 | $9.12 | $10.73 | $10.27 | 1,134 |
| 2020-03-19 | $10.24 | $10.33 | $10.06 | $10.29 | $9.85 | 1,779 |
| 2020-03-18 | $10.35 | $10.40 | $10.12 | $10.34 | $9.89 | 7,113 |
| 2020-03-17 | $10.99 | $10.99 | $10.18 | $10.18 | $9.74 | 987 |
| 2020-03-16 | $11.94 | $11.94 | $11.94 | $11.94 | $11.43 | 73 |
| 2020-03-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.43 | 120 |
| 2020-03-12 | $11.19 | $11.19 | $10.97 | $10.97 | $10.49 | 223 |
| 2020-03-11 | $12.35 | $12.38 | $11.30 | $11.30 | $10.76 | 8,814 |
| 2020-03-10 | $12.32 | $12.43 | $12.32 | $12.43 | $11.84 | 782 |
| 2020-03-09 | $12.51 | $12.51 | $11.30 | $12.25 | $11.67 | 2,587 |
| 2020-03-06 | $15.03 | $15.03 | $15.03 | $15.03 | $14.32 | 0 |
| 2020-03-05 | $15.03 | $15.04 | $15.03 | $15.03 | $14.32 | 5,622 |
| 2020-03-04 | $15.07 | $15.07 | $15.07 | $15.07 | $14.35 | 9 |
| 2020-03-03 | $15.11 | $15.11 | $15.06 | $15.07 | $14.35 | 1,877 |
| 2020-03-02 | $15.22 | $15.22 | $15.22 | $15.22 | $14.50 | 51 |
| 2020-02-28 | $15.31 | $15.31 | $15.22 | $15.22 | $14.50 | 2,407 |
| 2020-02-27 | $15.56 | $15.62 | $15.35 | $15.37 | $14.64 | 11,969 |
| 2020-02-26 | $15.55 | $15.63 | $15.55 | $15.63 | $14.89 | 1,970 |
| 2020-02-25 | $15.65 | $15.70 | $15.55 | $15.55 | $14.81 | 6,773 |
| 2020-02-24 | $15.68 | $15.68 | $15.50 | $15.50 | $14.77 | 6,601 |
| 2020-02-21 | $15.71 | $15.71 | $15.71 | $15.71 | $14.97 | 0 |
| 2020-02-20 | $15.71 | $15.71 | $15.71 | $15.71 | $14.97 | 2 |
| 2020-02-19 | $15.71 | $15.71 | $15.71 | $15.71 | $14.97 | 282 |
| 2020-02-18 | $15.69 | $15.84 | $15.69 | $15.84 | $15.09 | 2,532 |
| 2020-02-14 | $15.69 | $15.69 | $15.69 | $15.69 | $14.95 | 701 |
| 2020-02-13 | $15.74 | $15.74 | $15.74 | $15.74 | $14.99 | 17 |
| 2020-02-12 | $15.74 | $15.74 | $15.74 | $15.74 | $14.99 | 27 |
| 2020-02-11 | $15.75 | $15.76 | $15.67 | $15.74 | $14.99 | 1,137 |
| 2020-02-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.05 | 6 |
| 2020-02-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.05 | 15 |
| 2020-02-06 | $15.92 | $15.92 | $15.80 | $15.80 | $15.05 | 1,213 |
| 2020-02-05 | $15.70 | $15.70 | $15.70 | $15.70 | $14.96 | 14 |
| 2020-02-04 | $15.56 | $15.70 | $15.56 | $15.70 | $14.96 | 1,088 |
| 2020-02-03 | $16.00 | $16.00 | $15.55 | $15.55 | $14.81 | 668 |
| 2020-01-31 | $15.56 | $15.56 | $15.56 | $15.56 | $14.82 | 32 |
| 2020-01-30 | $15.56 | $15.56 | $15.56 | $15.56 | $14.82 | 21 |
| 2020-01-29 | $15.56 | $15.56 | $15.56 | $15.56 | $14.82 | 13 |
| 2020-01-28 | $15.56 | $15.56 | $15.56 | $15.56 | $14.82 | 131 |
| 2020-01-27 | $15.57 | $15.57 | $15.55 | $15.55 | $14.81 | 816 |
| 2020-01-24 | $15.58 | $15.59 | $15.56 | $15.59 | $14.85 | 4,848 |
| 2020-01-23 | $15.60 | $15.60 | $15.60 | $15.60 | $14.86 | 30 |
| 2020-01-22 | $15.60 | $15.60 | $15.60 | $15.60 | $14.86 | 413 |
| 2020-01-21 | $15.55 | $15.58 | $15.55 | $15.55 | $14.81 | 2,643 |
| 2020-01-17 | $15.59 | $15.59 | $15.59 | $15.59 | $14.85 | 299 |
| 2020-01-16 | $15.57 | $15.57 | $15.57 | $15.57 | $14.83 | 204 |
| 2020-01-15 | $15.56 | $15.60 | $15.55 | $15.55 | $14.81 | 2,495 |
| 2020-01-14 | $15.51 | $15.55 | $15.49 | $15.55 | $14.81 | 1,315 |
| 2020-01-13 | $15.55 | $15.55 | $15.55 | $15.55 | $14.81 | 1,256 |
| 2020-01-10 | $15.40 | $15.47 | $15.40 | $15.40 | $14.67 | 3,113 |
| 2020-01-09 | $15.40 | $15.40 | $15.40 | $15.40 | $14.67 | 17 |
| 2020-01-08 | $15.40 | $15.43 | $15.40 | $15.40 | $14.67 | 6,221 |
| 2020-01-07 | $15.49 | $15.49 | $15.40 | $15.40 | $14.67 | 1,450 |
| 2020-01-06 | $15.50 | $15.50 | $15.45 | $15.45 | $14.72 | 2,097 |
| 2020-01-03 | $15.42 | $15.50 | $15.35 | $15.35 | $14.62 | 13,268 |
| 2020-01-02 | $15.27 | $15.32 | $15.27 | $15.32 | $14.59 | 720 |
| 2019-12-31 | $15.27 | $15.27 | $15.27 | $15.27 | $14.55 | 497 |
| 2019-12-30 | $15.26 | $15.26 | $15.26 | $15.26 | $14.54 | 297 |
| 2019-12-27 | $15.21 | $15.21 | $15.21 | $15.21 | $14.49 | 168 |
| 2019-12-26 | $15.16 | $15.18 | $15.16 | $15.18 | $14.46 | 2,330 |
| 2019-12-24 | $15.16 | $15.16 | $15.16 | $15.16 | $14.44 | 681 |
| 2019-12-23 | $15.18 | $15.18 | $15.18 | $15.18 | $14.46 | 118 |
| 2019-12-20 | $15.17 | $15.49 | $15.12 | $15.49 | $14.76 | 8,863 |
| 2019-12-19 | $15.33 | $15.33 | $15.12 | $15.17 | $14.45 | 1,991 |
| 2019-12-18 | $15.12 | $15.12 | $15.12 | $15.12 | $14.40 | 3,503 |
| 2019-12-17 | $15.11 | $15.11 | $15.11 | $15.11 | $14.39 | 1,103 |
| 2019-12-16 | $15.14 | $15.14 | $15.12 | $15.12 | $14.40 | 228 |
| 2019-12-13 | $15.17 | $15.17 | $15.17 | $15.17 | $14.45 | 73 |
| 2019-12-12 | $15.17 | $15.17 | $15.17 | $15.17 | $14.45 | 798 |
| 2019-12-11 | $15.11 | $15.11 | $15.11 | $15.11 | $14.35 | 4 |
| 2019-12-10 | $15.15 | $15.15 | $15.11 | $15.11 | $14.35 | 992 |
| 2019-12-09 | $15.26 | $15.26 | $15.24 | $15.25 | $14.48 | 1,502 |
| 2019-12-06 | $15.05 | $15.05 | $15.05 | $15.05 | $14.29 | 280 |
| 2019-12-05 | $15.05 | $15.05 | $15.02 | $15.02 | $14.26 | 2,450 |
| 2019-12-04 | $15.05 | $15.05 | $15.05 | $15.05 | $14.29 | 258 |
| 2019-12-03 | $15.05 | $15.05 | $15.05 | $15.05 | $14.29 | 1 |
| 2019-12-02 | $15.05 | $15.05 | $15.05 | $15.05 | $14.29 | 403 |
| 2019-11-29 | $15.09 | $15.09 | $15.09 | $15.09 | $14.33 | 146 |
| 2019-11-27 | $15.10 | $15.10 | $15.10 | $15.10 | $14.33 | 54 |
| 2019-11-26 | $15.10 | $15.10 | $15.10 | $15.10 | $14.33 | 52 |
| 2019-11-25 | $15.10 | $15.10 | $15.10 | $15.10 | $14.33 | 2 |
| 2019-11-22 | $15.10 | $15.10 | $15.10 | $15.10 | $14.33 | 2 |
| 2019-11-21 | $15.10 | $15.10 | $15.05 | $15.10 | $14.33 | 10,263 |
| 2019-11-20 | $15.05 | $15.37 | $14.96 | $14.96 | $14.20 | 20,632 |
| 2019-11-19 | $15.08 | $15.08 | $15.08 | $15.08 | $14.32 | 1,171 |
| 2019-11-18 | $15.05 | $15.05 | $15.05 | $15.05 | $14.29 | 78 |
| 2019-11-15 | $15.05 | $15.05 | $14.96 | $15.05 | $14.29 | 3,780 |
| 2019-11-14 | $14.93 | $14.94 | $14.93 | $14.94 | $14.19 | 3,149 |
| 2019-11-13 | $14.93 | $15.00 | $14.92 | $14.92 | $14.17 | 2,596 |
| 2019-11-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.13 | 0 |
| 2019-11-11 | $14.88 | $14.88 | $14.88 | $14.88 | $14.13 | 2 |
| 2019-11-08 | $14.90 | $14.90 | $14.88 | $14.88 | $14.13 | 2,433 |
| 2019-11-07 | $14.80 | $15.00 | $14.79 | $15.00 | $14.24 | 7,041 |
| 2019-11-06 | $14.80 | $14.80 | $14.80 | $14.80 | $14.05 | 24 |
| 2019-11-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.05 | 1 |
| 2019-11-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.05 | 761 |
| 2019-11-01 | $14.71 | $14.71 | $14.71 | $14.71 | $13.97 | 5 |
| 2019-10-31 | $14.71 | $14.71 | $14.71 | $14.71 | $13.97 | 1,179 |
| 2019-10-30 | $14.85 | $14.85 | $14.85 | $14.85 | $14.10 | 9 |
| 2019-10-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.10 | 459 |
| 2019-10-28 | $14.91 | $14.91 | $14.91 | $14.91 | $14.15 | 717 |
| 2019-10-25 | $14.63 | $14.63 | $14.63 | $14.63 | $13.89 | 0 |
| 2019-10-24 | $14.63 | $14.79 | $14.63 | $14.63 | $13.89 | 520 |
| 2019-10-23 | $14.75 | $14.75 | $14.63 | $14.63 | $13.89 | 891 |
| 2019-10-22 | $14.62 | $14.62 | $14.62 | $14.62 | $13.88 | 213 |
| 2019-10-21 | $14.66 | $14.66 | $14.66 | $14.66 | $13.92 | 432 |
| 2019-10-18 | $14.66 | $14.66 | $14.66 | $14.66 | $13.92 | 305 |
| 2019-10-17 | $14.72 | $14.72 | $14.72 | $14.72 | $13.98 | 28 |
| 2019-10-16 | $14.72 | $14.72 | $14.72 | $14.72 | $13.98 | 0 |
| 2019-10-15 | $14.72 | $14.72 | $14.72 | $14.72 | $13.98 | 197 |
| 2019-10-14 | $14.66 | $14.66 | $14.66 | $14.66 | $13.92 | 367 |
| 2019-10-11 | $14.52 | $14.52 | $14.52 | $14.52 | $13.79 | 1 |
| 2019-10-10 | $14.45 | $14.92 | $14.45 | $14.52 | $13.79 | 26,448 |
| 2019-10-09 | $14.67 | $14.67 | $14.67 | $14.67 | $13.93 | 33 |
| 2019-10-08 | $14.67 | $14.67 | $14.67 | $14.67 | $13.93 | 31 |
| 2019-10-07 | $14.67 | $14.67 | $14.67 | $14.67 | $13.93 | 152 |
| 2019-10-04 | $14.76 | $14.76 | $14.62 | $14.62 | $13.88 | 2,967 |
| 2019-10-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.00 | 151 |
| 2019-10-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.00 | 576 |
| 2019-10-01 | $14.72 | $14.72 | $14.72 | $14.72 | $13.98 | 31 |
| 2019-09-30 | $14.16 | $14.72 | $14.16 | $14.72 | $13.98 | 1,037 |
| 2019-09-27 | $14.77 | $14.77 | $14.77 | $14.77 | $14.02 | 109 |
| 2019-09-26 | $14.77 | $14.77 | $14.77 | $14.77 | $14.02 | 232 |
| 2019-09-25 | $14.12 | $14.93 | $14.12 | $14.81 | $14.06 | 1,462 |
| 2019-09-24 | $14.77 | $15.18 | $14.77 | $15.10 | $14.34 | 1,053 |
| 2019-09-23 | $15.70 | $15.70 | $15.70 | $15.70 | $14.91 | 165 |
| 2019-09-20 | $14.79 | $15.70 | $14.77 | $15.70 | $14.91 | 3,324 |
| 2019-09-19 | $14.82 | $14.82 | $14.82 | $14.82 | $14.07 | 11 |
| 2019-09-18 | $14.85 | $14.92 | $14.82 | $14.82 | $14.07 | 815 |
| 2019-09-17 | $14.87 | $14.87 | $14.87 | $14.87 | $14.12 | 477 |
| 2019-09-16 | $14.85 | $14.99 | $14.85 | $14.91 | $14.16 | 3,019 |
| 2019-09-13 | $14.91 | $14.95 | $14.91 | $14.95 | $14.19 | 1,753 |
| 2019-09-12 | $14.95 | $14.96 | $14.95 | $14.95 | $14.19 | 1,222 |
| 2019-09-11 | $14.95 | $15.00 | $14.95 | $15.00 | $14.24 | 550 |
| 2019-09-10 | $15.01 | $15.01 | $15.01 | $15.01 | $14.25 | 113 |
| 2019-09-09 | $15.19 | $15.19 | $15.19 | $15.19 | $14.37 | 3 |
| 2019-09-06 | $15.05 | $15.19 | $15.00 | $15.19 | $14.37 | 844 |
| 2019-09-05 | $14.88 | $14.95 | $14.87 | $14.95 | $14.15 | 2,315 |
| 2019-09-04 | $15.02 | $15.02 | $14.91 | $14.91 | $14.11 | 2,267 |
| 2019-09-03 | $15.08 | $15.08 | $15.07 | $15.07 | $14.26 | 1,554 |
| 2019-08-30 | $15.35 | $15.36 | $14.66 | $14.79 | $14.00 | 10,945 |
| 2019-08-29 | $15.33 | $15.33 | $15.33 | $15.33 | $14.51 | 209 |
| 2019-08-28 | $15.51 | $15.51 | $15.36 | $15.41 | $14.58 | 7,541 |
| 2019-08-27 | $15.50 | $15.52 | $15.50 | $15.50 | $14.67 | 4,552 |
| 2019-08-26 | $15.50 | $15.59 | $15.49 | $15.50 | $14.67 | 7,416 |
| 2019-08-23 | $15.59 | $15.59 | $15.32 | $15.38 | $14.55 | 3,098 |
| 2019-08-22 | $15.60 | $15.73 | $15.50 | $15.50 | $14.67 | 15,852 |
| 2019-08-21 | $15.60 | $15.60 | $15.60 | $15.60 | $14.76 | 1,363 |
| 2019-08-20 | $15.85 | $15.85 | $15.85 | $15.85 | $15.00 | 353 |
| 2019-08-19 | $15.58 | $15.58 | $15.58 | $15.58 | $14.74 | 0 |
| 2019-08-16 | $15.60 | $15.60 | $15.58 | $15.58 | $14.74 | 123,400 |
| 2019-08-15 | $15.70 | $15.70 | $15.55 | $15.60 | $14.76 | 32,510 |
| 2019-08-14 | $15.60 | $15.60 | $15.60 | $15.60 | $14.76 | 3,840 |
| 2019-08-13 | $15.60 | $15.60 | $15.60 | $15.60 | $14.76 | 1,772 |
| 2019-08-12 | $15.60 | $15.60 | $15.60 | $15.60 | $14.76 | 501 |
| 2019-08-09 | $15.60 | $15.67 | $15.60 | $15.67 | $14.83 | 1,059 |
| 2019-08-08 | $15.60 | $15.60 | $15.60 | $15.60 | $14.76 | 493 |
| 2019-08-07 | $15.60 | $15.63 | $15.60 | $15.62 | $14.78 | 7,200 |
| 2019-08-06 | $15.60 | $15.63 | $15.60 | $15.62 | $14.78 | 7,246 |
| 2019-08-05 | $15.75 | $15.75 | $15.62 | $15.62 | $14.78 | 689 |
| 2019-08-02 | $15.60 | $15.60 | $15.51 | $15.51 | $14.68 | 2,557 |
| 2019-08-01 | $15.28 | $15.49 | $15.27 | $15.27 | $14.45 | 1,359 |
| 2019-07-31 | $15.41 | $15.58 | $15.35 | $15.35 | $14.53 | 4,091 |
| 2019-07-30 | $15.90 | $15.90 | $15.40 | $15.40 | $14.57 | 762 |
| 2019-07-29 | $15.90 | $15.90 | $15.51 | $15.51 | $14.68 | 1,590 |
| 2019-07-26 | $15.21 | $15.21 | $15.21 | $15.21 | $14.39 | 711 |
| 2019-07-25 | $15.40 | $15.40 | $15.40 | $15.40 | $14.57 | 69 |
| 2019-07-24 | $15.40 | $15.50 | $15.40 | $15.40 | $14.57 | 157,962 |
| 2019-07-23 | $15.40 | $15.40 | $15.40 | $15.40 | $14.57 | 383 |
| 2019-07-22 | $15.40 | $15.40 | $15.40 | $15.40 | $14.57 | 4,307 |
| 2019-07-19 | $15.40 | $15.40 | $15.40 | $15.40 | $14.57 | 13 |
| 2019-07-18 | $15.40 | $15.40 | $15.40 | $15.40 | $14.57 | 79 |
| 2019-07-17 | $15.40 | $15.40 | $15.40 | $15.40 | $14.57 | 122 |
| 2019-07-16 | $15.45 | $15.50 | $15.45 | $15.50 | $14.66 | 817 |
| 2019-07-15 | $15.46 | $15.46 | $15.46 | $15.46 | $14.63 | 1,594 |
| 2019-07-12 | $15.93 | $15.93 | $15.40 | $15.40 | $14.57 | 1,009 |
| 2019-07-11 | $15.70 | $15.70 | $15.70 | $15.70 | $14.86 | 325 |
| 2019-07-10 | $15.45 | $15.58 | $15.40 | $15.40 | $14.57 | 3,052 |
| 2019-07-09 | $15.49 | $15.49 | $15.46 | $15.46 | $14.63 | 6,102 |
| 2019-07-08 | $15.70 | $15.70 | $15.70 | $15.70 | $14.86 | 64 |
| 2019-07-05 | $15.75 | $15.76 | $15.70 | $15.70 | $14.86 | 2,665 |
| 2019-07-03 | $15.50 | $15.70 | $15.50 | $15.70 | $14.86 | 2,241 |
| 2019-07-02 | $15.40 | $15.60 | $15.40 | $15.60 | $14.76 | 2,075 |
| 2019-07-01 | $15.42 | $15.46 | $15.41 | $15.46 | $14.63 | 3,172 |
| 2019-06-28 | $15.46 | $15.46 | $15.46 | $15.46 | $14.63 | 525 |
| 2019-06-27 | $15.46 | $15.50 | $15.46 | $15.50 | $14.67 | 860 |
| 2019-06-26 | $15.77 | $15.77 | $15.58 | $15.60 | $14.76 | 15,586 |
| 2019-06-25 | $16.00 | $16.00 | $15.77 | $15.77 | $14.92 | 6,891 |
| 2019-06-24 | $15.69 | $15.69 | $15.69 | $15.69 | $14.85 | 8 |
| 2019-06-21 | $15.50 | $15.69 | $15.50 | $15.69 | $14.85 | 3,448 |
| 2019-06-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.67 | 208 |
| 2019-06-19 | $15.70 | $15.70 | $15.50 | $15.50 | $14.67 | 893 |
| 2019-06-18 | $15.50 | $15.66 | $15.50 | $15.66 | $14.82 | 3,770 |
| 2019-06-17 | $15.40 | $15.40 | $15.40 | $15.40 | $14.57 | 281 |
| 2019-06-14 | $15.30 | $15.40 | $15.30 | $15.40 | $14.57 | 3,256 |
| 2019-06-13 | $15.70 | $15.70 | $15.30 | $15.30 | $14.48 | 596 |
| 2019-06-12 | $15.21 | $15.25 | $15.21 | $15.25 | $14.43 | 526 |
| 2019-06-11 | $15.30 | $15.30 | $15.30 | $15.30 | $14.48 | 548 |
| 2019-06-10 | $15.30 | $15.30 | $15.27 | $15.27 | $14.45 | 3,116 |
| 2019-06-07 | $15.31 | $15.35 | $15.30 | $15.35 | $14.53 | 15,349 |
| 2019-06-06 | $15.40 | $15.40 | $15.40 | $15.40 | $14.57 | 38 |
| 2019-06-05 | $15.40 | $15.40 | $15.40 | $15.40 | $14.57 | 100 |
| 2019-06-04 | $15.40 | $15.40 | $15.40 | $15.40 | $14.57 | 362 |
| 2019-06-03 | $15.64 | $15.64 | $15.64 | $15.64 | $14.80 | 114 |
| 2019-05-31 | $15.30 | $15.32 | $15.30 | $15.30 | $14.43 | 7,170 |
| 2019-05-30 | $15.17 | $15.17 | $15.17 | $15.17 | $14.31 | 149 |
| 2019-05-29 | $15.17 | $15.17 | $15.17 | $15.17 | $14.31 | 0 |
| 2019-05-28 | $15.17 | $15.17 | $15.17 | $15.17 | $14.31 | 35 |
| 2019-05-24 | $15.17 | $15.17 | $15.17 | $15.17 | $14.31 | 95 |
| 2019-05-23 | $15.17 | $15.17 | $15.17 | $15.17 | $14.31 | 761 |
| 2019-05-22 | $15.06 | $15.25 | $15.06 | $15.25 | $14.38 | 647 |
| 2019-05-21 | $15.13 | $15.13 | $15.11 | $15.11 | $14.25 | 2,105 |
| 2019-05-20 | $15.17 | $15.17 | $15.17 | $15.17 | $14.31 | 2,999 |
| 2019-05-17 | $15.17 | $15.17 | $15.17 | $15.17 | $14.31 | 1 |
| 2019-05-16 | $15.19 | $15.19 | $15.17 | $15.17 | $14.31 | 1,299 |
| 2019-05-15 | $15.17 | $15.17 | $15.17 | $15.17 | $14.31 | 30 |
| 2019-05-14 | $15.17 | $15.19 | $15.17 | $15.17 | $14.31 | 1,267 |
| 2019-05-13 | $15.32 | $15.32 | $15.32 | $15.32 | $14.45 | 0 |
| 2019-05-10 | $15.32 | $15.32 | $15.32 | $15.32 | $14.45 | 1 |
| 2019-05-09 | $15.32 | $15.32 | $15.32 | $15.32 | $14.45 | 0 |
| 2019-05-08 | $15.32 | $15.32 | $15.32 | $15.32 | $14.45 | 31 |
| 2019-05-07 | $15.32 | $15.32 | $15.32 | $15.32 | $14.45 | 589 |
| 2019-05-06 | $15.37 | $15.37 | $15.37 | $15.37 | $14.50 | 274 |
| 2019-05-03 | $15.52 | $15.52 | $15.52 | $15.52 | $14.64 | 574 |
| 2019-05-02 | $15.52 | $15.52 | $15.52 | $15.52 | $14.64 | 52 |
| 2019-05-01 | $15.52 | $15.52 | $15.52 | $15.52 | $14.64 | 245 |
| 2019-04-30 | $15.50 | $15.50 | $15.50 | $15.50 | $14.62 | 2 |
| 2019-04-29 | $15.50 | $15.50 | $15.50 | $15.50 | $14.62 | 753 |
| 2019-04-25 | $15.49 | $15.49 | $15.49 | $15.49 | $14.61 | 849 |
| 2019-04-24 | $15.40 | $15.47 | $15.13 | $15.39 | $14.52 | 6,331 |
| 2019-04-23 | $15.47 | $15.54 | $15.46 | $15.46 | $14.58 | 1,206 |
| 2019-04-22 | $15.12 | $15.52 | $15.12 | $15.52 | $14.64 | 1,870 |
| 2019-04-18 | $15.42 | $15.42 | $15.42 | $15.42 | $14.55 | 38 |
| 2019-04-17 | $15.42 | $15.42 | $15.42 | $15.42 | $14.55 | 165 |
| 2019-04-16 | $15.91 | $15.91 | $15.91 | $15.91 | $15.00 | 1,128 |
| 2019-04-15 | $15.32 | $15.46 | $15.27 | $15.27 | $14.40 | 15,853 |
| 2019-04-12 | $15.37 | $15.53 | $15.27 | $15.37 | $14.50 | 24,843 |
| 2019-04-11 | $15.36 | $15.36 | $15.36 | $15.36 | $14.49 | 0 |
| 2019-04-10 | $15.52 | $15.52 | $15.36 | $15.36 | $14.49 | 1,722 |
| 2019-04-09 | $15.45 | $15.45 | $15.45 | $15.45 | $14.58 | 0 |
| 2019-04-08 | $15.45 | $15.45 | $15.45 | $15.45 | $14.58 | 130 |
| 2019-04-05 | $15.27 | $15.27 | $15.27 | $15.27 | $14.40 | 1,380 |
| 2019-04-04 | $15.44 | $15.44 | $15.44 | $15.44 | $14.56 | 417 |
| 2019-04-03 | $15.44 | $15.44 | $15.44 | $15.44 | $14.56 | 127 |
| 2019-04-02 | $15.17 | $15.17 | $15.16 | $15.16 | $14.30 | 306 |
| 2019-04-01 | $15.07 | $15.07 | $15.07 | $15.07 | $14.22 | 1,348 |
| 2019-03-29 | $15.30 | $15.30 | $15.10 | $15.16 | $14.30 | 1,200 |
| 2019-03-28 | $15.01 | $15.40 | $14.99 | $15.15 | $14.29 | 9,363 |
| 2019-03-27 | $14.94 | $15.07 | $14.94 | $15.07 | $14.22 | 361 |
| 2019-03-26 | $14.99 | $15.27 | $14.94 | $14.94 | $14.09 | 5,984 |
| 2019-03-25 | $14.90 | $15.17 | $14.90 | $15.17 | $14.31 | 1,290 |
| 2019-03-22 | $15.47 | $15.50 | $14.79 | $14.89 | $14.05 | 5,981 |
| 2019-03-21 | $15.47 | $15.53 | $15.47 | $15.51 | $14.63 | 5,828 |
| 2019-03-20 | $15.62 | $16.00 | $15.62 | $16.00 | $15.09 | 1,383 |
| 2019-03-19 | $15.47 | $15.72 | $15.47 | $15.72 | $14.83 | 3,913 |
| 2019-03-18 | $15.47 | $15.49 | $15.47 | $15.49 | $14.61 | 6,806 |
| 2019-03-15 | $15.52 | $15.59 | $15.47 | $15.47 | $14.59 | 7,777 |
| 2019-03-14 | $15.51 | $15.51 | $15.38 | $15.43 | $14.56 | 5,422 |
| 2019-03-13 | $15.36 | $15.40 | $15.36 | $15.40 | $14.53 | 5,373 |
| 2019-03-12 | $15.36 | $15.46 | $15.36 | $15.36 | $14.49 | 7,657 |
| 2019-03-11 | $15.31 | $15.39 | $15.31 | $15.36 | $14.49 | 1,525 |
| 2019-03-08 | $15.38 | $15.38 | $15.31 | $15.31 | $14.44 | 1,178 |
| 2019-03-07 | $15.33 | $15.33 | $15.31 | $15.32 | $14.45 | 1,086 |
| 2019-03-06 | $15.30 | $15.46 | $15.30 | $15.34 | $14.47 | 2,208 |
| 2019-03-05 | $15.27 | $15.44 | $15.27 | $15.29 | $14.42 | 19,232 |
| 2019-03-04 | $15.26 | $15.26 | $15.26 | $15.26 | $14.40 | 2,646 |
| 2019-03-01 | $15.26 | $15.43 | $15.26 | $15.26 | $14.40 | 2,390 |
| 2019-02-28 | $15.28 | $15.30 | $15.00 | $15.28 | $14.41 | 19,549 |
| 2019-02-27 | $15.32 | $15.34 | $15.21 | $15.28 | $14.41 | 22,351 |
| 2019-02-26 | $15.32 | $15.32 | $15.32 | $15.32 | $14.45 | 757 |
| 2019-02-25 | $15.45 | $15.45 | $15.40 | $15.40 | $14.53 | 2,233 |
| 2019-02-22 | $15.21 | $15.25 | $15.21 | $15.25 | $14.39 | 852 |
| 2019-02-21 | $15.29 | $15.29 | $15.21 | $15.21 | $14.35 | 717 |
| 2019-02-20 | $14.84 | $15.21 | $14.84 | $15.21 | $14.35 | 956 |
| 2019-02-19 | $15.16 | $15.30 | $15.16 | $15.30 | $14.43 | 1,508 |
| 2019-02-15 | $15.13 | $15.13 | $15.13 | $15.13 | $14.27 | 220 |
| 2019-02-14 | $15.13 | $15.13 | $15.13 | $15.13 | $14.27 | 550 |
| 2019-02-13 | $15.12 | $15.12 | $15.12 | $15.12 | $14.26 | 480 |
| 2019-02-12 | $15.12 | $15.12 | $15.12 | $15.12 | $14.26 | 50 |
| 2019-02-11 | $15.12 | $15.12 | $15.12 | $15.12 | $14.26 | 188 |
| 2019-02-08 | $15.12 | $15.12 | $15.12 | $15.12 | $14.26 | 82 |
| 2019-02-07 | $15.40 | $15.40 | $15.12 | $15.12 | $14.26 | 9,691 |
| 2019-02-06 | $15.25 | $15.25 | $15.25 | $15.25 | $14.39 | 4,407 |
| 2019-02-05 | $15.22 | $15.25 | $15.17 | $15.25 | $14.39 | 2,822 |
| 2019-02-04 | $15.07 | $15.07 | $15.02 | $15.02 | $14.17 | 1,683 |
| 2019-02-01 | $15.02 | $15.18 | $15.02 | $15.07 | $14.22 | 2,389 |
| 2019-01-31 | $15.10 | $15.10 | $15.10 | $15.10 | $14.24 | 417 |
| 2019-01-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.15 | 1,901 |
| 2019-01-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.15 | 5 |
| 2019-01-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.15 | 0 |
| 2019-01-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.15 | 100 |
| 2019-01-24 | $14.63 | $14.63 | $14.63 | $14.63 | $13.80 | 0 |
| 2019-01-23 | $14.63 | $14.63 | $14.63 | $14.63 | $13.80 | 0 |
| 2019-01-22 | $14.63 | $14.63 | $14.63 | $14.63 | $13.80 | 99 |
| 2019-01-18 | $14.58 | $14.63 | $14.58 | $14.63 | $13.80 | 250 |
| 2019-01-17 | $14.58 | $14.58 | $14.58 | $14.58 | $13.75 | 353 |
| 2019-01-16 | $14.58 | $14.58 | $14.51 | $14.58 | $13.76 | 2,493 |
| 2019-01-15 | $14.51 | $14.51 | $14.51 | $14.51 | $13.69 | 1,587 |
| 2019-01-14 | $14.57 | $14.57 | $14.57 | $14.57 | $13.74 | 47 |
| 2019-01-11 | $15.00 | $15.00 | $14.57 | $14.57 | $13.74 | 1,231 |
| 2019-01-10 | $14.82 | $14.85 | $14.75 | $14.85 | $14.01 | 14,197 |
| 2019-01-09 | $14.90 | $14.90 | $14.80 | $14.80 | $13.96 | 6,109 |
| 2019-01-08 | $14.96 | $14.96 | $14.96 | $14.96 | $14.11 | 10 |
| 2019-01-07 | $14.80 | $14.96 | $14.80 | $14.96 | $14.11 | 2,617 |
| 2019-01-04 | $14.79 | $14.79 | $14.79 | $14.79 | $13.95 | 0 |
| 2019-01-03 | $14.79 | $14.79 | $14.79 | $14.79 | $13.95 | 0 |
| 2019-01-02 | $14.79 | $14.79 | $14.79 | $14.79 | $13.95 | 69 |
| 2018-12-31 | $14.80 | $14.80 | $14.55 | $14.79 | $13.95 | 717 |
| 2018-12-28 | $14.30 | $14.30 | $14.30 | $14.30 | $13.49 | 65 |
| 2018-12-27 | $14.39 | $14.80 | $14.30 | $14.30 | $13.49 | 1,914 |
| 2018-12-26 | $14.40 | $14.47 | $14.36 | $14.36 | $13.55 | 1,054 |
| 2018-12-24 | $14.31 | $14.65 | $14.30 | $14.65 | $13.82 | 847 |
| 2018-12-21 | $14.32 | $14.50 | $14.32 | $14.32 | $13.51 | 3,568 |
| 2018-12-20 | $14.41 | $14.50 | $14.41 | $14.48 | $13.66 | 1,321 |
| 2018-12-19 | $14.55 | $14.55 | $14.37 | $14.37 | $13.56 | 2,829 |
| 2018-12-18 | $14.29 | $14.68 | $12.86 | $14.30 | $13.49 | 10,594 |
| 2018-12-17 | $15.30 | $15.30 | $15.30 | $15.30 | $14.43 | 150 |
| 2018-12-14 | $15.03 | $15.42 | $15.00 | $15.30 | $14.43 | 7,600 |
| 2018-12-13 | $15.41 | $15.43 | $15.25 | $15.25 | $14.39 | 15,217 |
| 2018-12-12 | $15.40 | $15.50 | $15.40 | $15.40 | $14.53 | 3,788 |
| 2018-12-11 | $15.40 | $15.41 | $15.40 | $15.40 | $14.53 | 1,195 |
| 2018-12-10 | $15.41 | $15.41 | $15.41 | $15.41 | $14.54 | 128 |
| 2018-12-07 | $15.40 | $15.40 | $15.40 | $15.40 | $14.53 | 2,166 |
| 2018-12-06 | $15.40 | $15.48 | $15.40 | $15.40 | $14.53 | 4,911 |
| 2018-12-04 | $15.41 | $15.41 | $15.41 | $15.41 | $14.54 | 646 |
| 2018-12-03 | $15.40 | $15.41 | $15.40 | $15.41 | $14.54 | 3,756 |
| 2018-11-30 | $15.59 | $15.59 | $15.39 | $15.39 | $14.52 | 1,676 |
| 2018-11-29 | $15.35 | $15.35 | $15.35 | $15.35 | $14.48 | 8 |
| 2018-11-28 | $15.59 | $15.59 | $15.35 | $15.35 | $14.48 | 9,940 |
| 2018-11-27 | $15.39 | $15.45 | $15.39 | $15.40 | $14.53 | 9,915 |
| 2018-11-26 | $15.39 | $15.39 | $15.39 | $15.39 | $14.52 | 1,289 |
| 2018-11-23 | $15.38 | $15.38 | $15.38 | $15.38 | $14.50 | 3 |
| 2018-11-21 | $15.30 | $15.38 | $15.30 | $15.38 | $14.51 | 1,442 |
| 2018-11-20 | $15.28 | $15.28 | $15.28 | $15.28 | $14.41 | 82 |
| 2018-11-19 | $15.28 | $15.28 | $15.28 | $15.28 | $14.41 | 1 |
| 2018-11-16 | $15.28 | $15.28 | $15.28 | $15.28 | $14.41 | 6,035 |
| 2018-11-15 | $15.25 | $15.41 | $15.25 | $15.25 | $14.39 | 2,010 |
| 2018-11-14 | $15.25 | $15.25 | $15.25 | $15.25 | $14.39 | 1,822 |
| 2018-11-13 | $15.20 | $15.20 | $15.15 | $15.15 | $14.29 | 1,163 |
| 2018-11-12 | $15.75 | $15.75 | $15.75 | $15.75 | $14.86 | 109 |
| 2018-11-09 | $15.75 | $15.75 | $15.75 | $15.75 | $14.86 | 35 |
| 2018-11-08 | $15.75 | $15.75 | $15.75 | $15.75 | $14.86 | 91 |
| 2018-11-07 | $15.75 | $15.75 | $15.75 | $15.75 | $14.86 | 1 |
| 2018-11-06 | $15.00 | $15.75 | $15.00 | $15.75 | $14.86 | 2,000 |
| 2018-11-05 | $15.02 | $15.02 | $15.02 | $15.02 | $14.17 | 641 |
| 2018-11-02 | $15.11 | $15.11 | $15.11 | $15.11 | $14.26 | 131 |
| 2018-11-01 | $15.11 | $15.11 | $15.11 | $15.11 | $14.26 | 177 |
| 2018-10-31 | $14.82 | $14.82 | $14.82 | $14.82 | $13.98 | 545 |
| 2018-10-30 | $14.82 | $14.82 | $14.82 | $14.82 | $13.98 | 813 |
| 2018-10-29 | $14.82 | $14.85 | $14.82 | $14.82 | $13.98 | 2,141 |
| 2018-10-26 | $14.81 | $14.81 | $14.81 | $14.81 | $13.97 | 1,327 |
| 2018-10-25 | $14.86 | $15.22 | $14.66 | $14.77 | $13.93 | 920 |
| 2018-10-24 | $15.10 | $15.23 | $15.10 | $15.23 | $14.37 | 1,097 |
| 2018-10-23 | $15.11 | $15.11 | $15.11 | $15.11 | $14.25 | 365 |
| 2018-10-22 | $15.50 | $15.58 | $15.15 | $15.46 | $14.58 | 1,553 |
| 2018-10-19 | $15.64 | $15.64 | $15.64 | $15.64 | $14.75 | 59 |
| 2018-10-18 | $15.64 | $15.64 | $15.64 | $15.64 | $14.75 | 377 |
| 2018-10-17 | $15.60 | $15.64 | $15.50 | $15.64 | $14.75 | 2,157 |
| 2018-10-16 | $15.72 | $15.72 | $15.72 | $15.72 | $14.83 | 43 |
| 2018-10-15 | $15.72 | $15.72 | $15.72 | $15.72 | $14.83 | 47 |
| 2018-10-12 | $15.75 | $15.75 | $15.65 | $15.72 | $14.83 | 1,531 |
| 2018-10-11 | $16.00 | $16.30 | $16.00 | $16.00 | $15.09 | 5,255 |
| 2018-10-10 | $16.00 | $16.60 | $15.75 | $15.75 | $14.86 | 3,145 |
| 2018-10-09 | $15.75 | $15.75 | $15.75 | $15.75 | $14.86 | 180 |
| 2018-10-08 | $16.05 | $16.05 | $16.05 | $16.05 | $15.14 | 199 |
| 2018-10-05 | $16.05 | $16.05 | $16.05 | $16.05 | $15.14 | 421 |
| 2018-10-04 | $16.07 | $16.25 | $16.00 | $16.05 | $15.14 | 8,415 |
| 2018-10-03 | $16.00 | $16.12 | $16.00 | $16.06 | $15.15 | 3,200 |
| 2018-10-02 | $16.03 | $16.18 | $16.00 | $16.00 | $15.09 | 2,971 |
| 2018-10-01 | $16.40 | $16.40 | $16.40 | $16.40 | $15.47 | 200 |
| 2018-09-28 | $16.32 | $16.40 | $16.32 | $16.40 | $15.47 | 458 |
| 2018-09-27 | $16.20 | $16.20 | $16.20 | $16.20 | $15.28 | 19 |
| 2018-09-26 | $16.20 | $16.20 | $16.20 | $16.20 | $15.28 | 29 |
| 2018-09-25 | $16.20 | $16.20 | $16.20 | $16.20 | $15.28 | 400 |
| 2018-09-24 | $16.22 | $16.22 | $16.22 | $16.22 | $15.30 | 180 |
| 2018-09-21 | $15.99 | $15.99 | $15.99 | $15.99 | $15.08 | 1,110 |
| 2018-09-20 | $16.20 | $16.22 | $16.20 | $16.22 | $15.30 | 2,702 |
| 2018-09-19 | $16.20 | $16.23 | $16.20 | $16.23 | $15.31 | 2,368 |
| 2018-09-18 | $16.20 | $16.20 | $16.20 | $16.20 | $15.28 | 158 |
| 2018-09-17 | $16.20 | $16.20 | $16.20 | $16.20 | $15.28 | 271 |
| 2018-09-14 | $16.40 | $16.40 | $16.20 | $16.20 | $15.28 | 680 |
| 2018-09-13 | $16.34 | $16.40 | $16.20 | $16.20 | $15.28 | 9,284 |
| 2018-09-12 | $16.63 | $16.63 | $16.63 | $16.63 | $15.68 | 156 |
| 2018-09-11 | $16.23 | $16.26 | $16.20 | $16.26 | $15.34 | 1,708 |
| 2018-09-10 | $16.06 | $16.20 | $16.06 | $16.20 | $15.28 | 894 |
| 2018-09-07 | $16.02 | $16.02 | $16.02 | $16.02 | $15.11 | 653 |
| 2018-09-06 | $16.25 | $16.25 | $16.25 | $16.25 | $15.33 | 4 |
| 2018-09-05 | $16.24 | $16.25 | $16.24 | $16.25 | $15.33 | 565 |
| 2018-09-04 | $16.10 | $16.10 | $16.10 | $16.10 | $15.19 | 1 |
| 2018-08-31 | $16.10 | $16.10 | $16.10 | $16.10 | $15.19 | 259 |
| 2018-08-30 | $15.86 | $16.00 | $15.86 | $16.00 | $15.09 | 1,432 |
| 2018-08-29 | $16.36 | $16.36 | $15.85 | $15.85 | $14.95 | 1,486 |
| 2018-08-28 | $16.00 | $16.00 | $16.00 | $16.00 | $15.09 | 193 |
| 2018-08-27 | $16.20 | $16.20 | $16.00 | $16.00 | $15.09 | 839 |
| 2018-08-24 | $16.19 | $16.20 | $16.19 | $16.20 | $15.28 | 518 |
| 2018-08-23 | $16.00 | $16.25 | $16.00 | $16.25 | $15.32 | 1,734 |
| 2018-08-22 | $15.82 | $16.15 | $15.76 | $16.15 | $15.23 | 817 |
| 2018-08-21 | $15.65 | $16.15 | $15.65 | $16.15 | $15.23 | 4,376 |
| 2018-08-20 | $15.86 | $15.86 | $15.75 | $15.75 | $14.86 | 2,814 |
| 2018-08-17 | $16.15 | $16.15 | $15.65 | $15.65 | $14.76 | 2,210 |
| 2018-08-16 | $15.50 | $16.00 | $15.50 | $16.00 | $15.09 | 16,359 |
| 2018-08-15 | $15.92 | $15.92 | $15.65 | $15.65 | $14.76 | 1,308 |
| 2018-08-14 | $15.50 | $15.65 | $15.50 | $15.65 | $14.76 | 728 |
| 2018-08-13 | $15.24 | $15.84 | $15.21 | $15.71 | $14.81 | 4,359 |
| 2018-08-10 | $15.25 | $15.83 | $15.25 | $15.52 | $14.64 | 1,080 |
| 2018-08-09 | $15.22 | $15.60 | $15.22 | $15.59 | $14.71 | 1,650 |
| 2018-08-08 | $15.14 | $15.60 | $15.01 | $15.60 | $14.72 | 5,619 |
| 2018-08-07 | $15.15 | $15.15 | $15.15 | $15.15 | $14.29 | 0 |
| 2018-08-06 | $15.00 | $15.15 | $15.00 | $15.15 | $14.29 | 1,301 |
| 2018-08-03 | $15.04 | $15.05 | $15.00 | $15.05 | $14.20 | 2,367 |
| 2018-08-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.15 | 58 |
| 2018-08-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.15 | 11 |
| 2018-07-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.15 | 157 |
| 2018-07-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.15 | 42 |
| 2018-07-27 | $15.60 | $15.60 | $15.00 | $15.00 | $14.15 | 354 |
| 2018-07-26 | $15.80 | $15.90 | $15.80 | $15.90 | $15.00 | 3,419 |
| 2018-07-25 | $15.75 | $15.80 | $15.75 | $15.80 | $14.90 | 2,030 |
| 2018-07-24 | $15.75 | $15.75 | $15.75 | $15.75 | $14.86 | 349 |
| 2018-07-23 | $15.80 | $15.80 | $15.80 | $15.80 | $14.90 | 226 |
| 2018-07-20 | $15.75 | $15.75 | $15.75 | $15.75 | $14.86 | 46 |
| 2018-07-19 | $15.80 | $15.80 | $15.75 | $15.75 | $14.86 | 346 |
| 2018-07-18 | $15.80 | $15.80 | $15.80 | $15.80 | $14.90 | 1,095 |
| 2018-07-17 | $15.75 | $15.80 | $15.75 | $15.80 | $14.90 | 1,108 |
| 2018-07-16 | $15.75 | $15.75 | $15.75 | $15.75 | $14.86 | 0 |
| 2018-07-13 | $15.75 | $15.75 | $15.75 | $15.75 | $14.86 | 0 |
| 2018-07-12 | $15.75 | $15.75 | $15.75 | $15.75 | $14.86 | 33 |
| 2018-07-11 | $15.75 | $15.75 | $15.75 | $15.75 | $14.86 | 2 |
| 2018-07-10 | $15.95 | $15.95 | $15.75 | $15.75 | $14.86 | 355 |
| 2018-07-09 | $15.75 | $15.76 | $15.75 | $15.75 | $14.86 | 1,299 |
| 2018-07-06 | $14.50 | $16.00 | $14.50 | $15.85 | $14.95 | 2,275 |
| 2018-07-05 | $15.52 | $15.76 | $15.52 | $15.60 | $14.72 | 1,448 |
| 2018-07-03 | $15.08 | $15.69 | $15.08 | $15.69 | $14.80 | 386 |
| 2018-07-02 | $15.00 | $15.97 | $15.00 | $15.71 | $14.82 | 3,428 |
| 2018-06-29 | $15.45 | $15.45 | $15.45 | $15.45 | $14.58 | 150 |
| 2018-06-28 | $15.45 | $15.45 | $15.45 | $15.45 | $14.58 | 40 |
| 2018-06-27 | $15.12 | $15.60 | $15.12 | $15.45 | $14.58 | 1,181 |
| 2018-06-26 | $15.15 | $15.80 | $15.15 | $15.25 | $14.39 | 1,795 |
| 2018-06-25 | $15.69 | $16.07 | $15.52 | $15.58 | $14.70 | 3,314 |
| 2018-06-22 | $15.79 | $16.13 | $15.30 | $15.70 | $14.81 | 3,760 |
| 2018-06-21 | $16.10 | $16.16 | $15.87 | $15.97 | $15.06 | 8,592 |
| 2018-06-20 | $15.41 | $16.34 | $15.11 | $15.94 | $15.04 | 5,254 |
| 2018-06-19 | $16.20 | $16.20 | $15.40 | $15.40 | $14.53 | 2,485 |
| 2018-06-18 | $16.25 | $16.30 | $15.28 | $16.05 | $15.14 | 8,666 |
| 2018-06-15 | $15.98 | $16.37 | $15.69 | $16.37 | $15.44 | 3,711 |
| 2018-06-14 | $15.46 | $16.36 | $15.46 | $16.36 | $15.43 | 3,079 |
| 2018-06-13 | $14.78 | $16.09 | $14.78 | $16.09 | $15.18 | 22,221 |
| 2018-06-12 | $15.49 | $15.55 | $14.80 | $15.10 | $14.24 | 4,145 |
| 2018-06-11 | $15.10 | $15.10 | $15.10 | $15.10 | $14.24 | 13 |
| 2018-06-08 | $15.06 | $15.13 | $14.91 | $15.10 | $14.24 | 3,284 |
| 2018-06-07 | $15.50 | $15.74 | $14.95 | $14.95 | $14.10 | 4,262 |
| 2018-06-06 | $15.50 | $15.56 | $14.87 | $15.25 | $14.39 | 7,685 |
| 2018-06-05 | $15.48 | $15.48 | $15.48 | $15.48 | $14.60 | 420 |
| 2018-06-04 | $15.30 | $15.30 | $15.30 | $15.30 | $14.43 | 248 |
| 2018-06-01 | $15.38 | $15.38 | $15.14 | $15.20 | $14.34 | 6,905 |
| 2018-05-31 | $14.80 | $15.03 | $14.78 | $15.02 | $14.17 | 5,271 |
| 2018-05-30 | $14.78 | $15.43 | $14.78 | $14.84 | $14.00 | 2,349 |
| 2018-05-29 | $15.00 | $15.47 | $14.75 | $15.00 | $14.15 | 6,995 |
| 2018-05-25 | $15.25 | $15.34 | $15.01 | $15.01 | $14.16 | 8,689 |
| 2018-05-24 | $15.27 | $15.31 | $14.74 | $15.06 | $14.21 | 8,969 |
| 2018-05-23 | $14.55 | $15.44 | $14.55 | $14.95 | $14.10 | 1,494 |
| 2018-05-22 | $14.51 | $15.00 | $14.51 | $14.95 | $14.10 | 3,467 |
| 2018-05-21 | $15.42 | $15.54 | $14.55 | $14.76 | $13.92 | 13,512 |
| 2018-05-18 | $14.71 | $15.20 | $14.02 | $15.20 | $14.34 | 20,241 |
| 2018-05-17 | $15.20 | $15.40 | $14.50 | $14.54 | $13.72 | 5,939 |
| 2018-05-16 | $15.38 | $15.58 | $15.25 | $15.25 | $14.39 | 6,323 |
| 2018-05-15 | $15.76 | $15.76 | $15.70 | $15.70 | $14.81 | 477 |
| 2018-05-14 | $15.63 | $15.96 | $15.46 | $15.89 | $14.99 | 3,384 |
| 2018-05-11 | $15.34 | $15.83 | $15.11 | $15.40 | $14.53 | 5,187 |
| 2018-05-10 | $15.59 | $16.37 | $15.30 | $15.30 | $14.43 | 8,877 |
| 2018-05-09 | $15.10 | $15.24 | $14.93 | $15.24 | $14.38 | 9,552 |
| 2018-05-08 | $15.73 | $15.75 | $15.01 | $15.70 | $14.81 | 1,398 |
| 2018-05-07 | $14.88 | $14.93 | $14.88 | $14.93 | $14.08 | 1,587 |
| 2018-05-04 | $14.56 | $14.56 | $14.56 | $14.56 | $13.73 | 525 |
| 2018-05-03 | $14.59 | $14.59 | $14.59 | $14.59 | $13.76 | 221 |
| 2018-05-02 | $14.85 | $14.90 | $14.85 | $14.89 | $14.05 | 1,824 |
| 2018-05-01 | $14.75 | $14.76 | $14.75 | $14.75 | $13.91 | 2,371 |
| 2018-04-30 | $15.05 | $15.05 | $14.85 | $14.85 | $14.01 | 4,767 |
| 2018-04-27 | $15.60 | $15.60 | $14.75 | $15.02 | $14.17 | 1,924 |
| 2018-04-26 | $15.81 | $15.99 | $15.81 | $15.99 | $15.09 | 2,032 |
| 2018-04-25 | $16.37 | $16.42 | $15.80 | $16.42 | $15.49 | 2,103 |
| 2018-04-24 | $15.75 | $16.38 | $15.75 | $16.30 | $15.38 | 5,502 |
| 2018-04-23 | $16.80 | $17.25 | $16.62 | $17.20 | $15.07 | 19,931 |
| 2018-04-20 | $16.72 | $16.80 | $16.35 | $16.70 | $14.63 | 7,692 |
| 2018-04-19 | $16.44 | $16.50 | $16.35 | $16.50 | $14.46 | 7,656 |
| 2018-04-18 | $16.29 | $16.50 | $16.29 | $16.48 | $14.44 | 7,689 |
| 2018-04-17 | $16.30 | $16.45 | $16.07 | $16.45 | $14.41 | 2,754 |
| 2018-04-16 | $16.10 | $16.35 | $16.10 | $16.30 | $14.28 | 9,389 |
| 2018-04-13 | $16.06 | $16.10 | $16.06 | $16.10 | $14.11 | 2,313 |
| 2018-04-12 | $15.55 | $16.14 | $15.55 | $16.14 | $14.14 | 11,828 |
| 2018-04-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.14 | 1,208 |
| 2018-04-10 | $15.23 | $15.23 | $15.00 | $15.00 | $13.14 | 729 |
| 2018-04-09 | $15.04 | $15.04 | $15.04 | $15.04 | $13.18 | 250 |
| 2018-04-06 | $14.92 | $15.05 | $14.92 | $15.05 | $13.18 | 1,502 |
| 2018-04-05 | $15.00 | $15.00 | $15.00 | $15.00 | $13.14 | 10 |
| 2018-04-04 | $15.00 | $15.01 | $15.00 | $15.00 | $13.14 | 1,604 |
| 2018-04-03 | $15.40 | $15.40 | $15.00 | $15.00 | $13.14 | 429 |
| 2018-04-02 | $15.09 | $15.09 | $15.05 | $15.05 | $13.19 | 945 |
| 2018-03-29 | $15.00 | $15.00 | $15.00 | $15.00 | $13.14 | 6,005 |
| 2018-03-28 | $15.00 | $15.00 | $15.00 | $15.00 | $13.14 | 0 |
| 2018-03-27 | $15.20 | $15.20 | $15.00 | $15.00 | $13.14 | 1,400 |
| 2018-03-26 | $15.47 | $15.47 | $15.47 | $15.47 | $13.55 | 5 |
| 2018-03-23 | $15.11 | $15.47 | $15.09 | $15.47 | $13.55 | 3,433 |
| 2018-03-22 | $15.10 | $15.13 | $15.10 | $15.12 | $13.25 | 6,491 |
| 2018-03-21 | $15.13 | $15.13 | $15.13 | $15.13 | $13.26 | 336 |
| 2018-03-20 | $15.15 | $15.15 | $15.15 | $15.15 | $13.27 | 100 |
| 2018-03-19 | $15.06 | $15.25 | $15.06 | $15.12 | $13.25 | 2,948 |
| 2018-03-16 | $15.45 | $15.50 | $15.35 | $15.50 | $13.58 | 3,974 |
| 2018-03-15 | $15.00 | $15.50 | $15.00 | $15.50 | $13.58 | 3,442 |
| 2018-03-14 | $15.48 | $15.48 | $15.48 | $15.48 | $13.56 | 146 |
| 2018-03-13 | $15.46 | $15.48 | $15.46 | $15.48 | $13.56 | 903 |
| 2018-03-12 | $15.50 | $15.50 | $15.50 | $15.50 | $13.58 | 132 |
| 2018-03-09 | $15.70 | $15.95 | $15.45 | $15.94 | $13.96 | 9,962 |
| 2018-03-08 | $15.48 | $16.00 | $15.48 | $15.56 | $13.63 | 51,709 |
| 2018-03-07 | $16.45 | $16.45 | $16.45 | $16.45 | $14.41 | 302 |
| 2018-03-06 | $15.56 | $16.45 | $15.53 | $16.45 | $14.41 | 3,649 |
| 2018-03-05 | $15.80 | $16.49 | $15.80 | $16.14 | $14.14 | 1,964 |
| 2018-03-02 | $15.76 | $15.76 | $15.76 | $15.76 | $13.81 | 43 |
| 2018-03-01 | $15.48 | $15.76 | $15.47 | $15.76 | $13.81 | 2,021 |
| 2018-02-28 | $15.76 | $15.76 | $15.76 | $15.76 | $13.81 | 135 |
| 2018-02-27 | $15.64 | $15.65 | $15.48 | $15.48 | $13.56 | 11,870 |
| 2018-02-26 | $15.29 | $15.45 | $15.29 | $15.45 | $13.54 | 11,594 |
| 2018-02-23 | $15.34 | $15.35 | $15.21 | $15.28 | $13.38 | 27,632 |
| 2018-02-22 | $15.22 | $15.31 | $15.22 | $15.26 | $13.37 | 5,305 |
| 2018-02-21 | $15.21 | $15.25 | $15.21 | $15.22 | $13.33 | 2,064 |
| 2018-02-20 | $15.20 | $15.25 | $15.20 | $15.25 | $13.36 | 2,200 |
| 2018-02-16 | $15.14 | $15.20 | $15.10 | $15.17 | $13.29 | 3,306 |
| 2018-02-15 | $15.15 | $15.15 | $15.05 | $15.05 | $13.19 | 3,298 |
| 2018-02-14 | $15.14 | $15.15 | $15.14 | $15.15 | $13.27 | 804 |
| 2018-02-13 | $15.14 | $15.18 | $15.14 | $15.14 | $13.27 | 796 |
| 2018-02-12 | $15.01 | $15.01 | $15.01 | $15.01 | $13.15 | 326 |
| 2018-02-09 | $15.02 | $15.07 | $15.00 | $15.03 | $13.17 | 12,198 |
| 2018-02-08 | $15.07 | $15.07 | $15.02 | $15.04 | $13.18 | 1,221 |
| 2018-02-07 | $15.02 | $15.02 | $15.02 | $15.02 | $13.16 | 1 |
| 2018-02-06 | $15.10 | $15.10 | $15.02 | $15.02 | $13.16 | 6,809 |
| 2018-02-05 | $15.05 | $15.10 | $15.02 | $15.02 | $13.16 | 795 |
| 2018-02-02 | $15.08 | $15.08 | $15.02 | $15.02 | $13.16 | 2,446 |
| 2018-02-01 | $15.05 | $15.05 | $15.05 | $15.05 | $13.19 | 2,540 |
| 2018-01-31 | $15.07 | $15.11 | $15.05 | $15.05 | $13.19 | 2,056 |
| 2018-01-30 | $15.00 | $15.18 | $15.00 | $15.18 | $13.30 | 591 |
| 2018-01-29 | $15.01 | $15.01 | $15.01 | $15.01 | $13.15 | 842 |
| 2018-01-26 | $15.06 | $15.10 | $15.06 | $15.10 | $13.23 | 1,199 |
| 2018-01-25 | $15.00 | $15.27 | $15.00 | $15.10 | $13.23 | 4,769 |
| 2018-01-24 | $15.12 | $15.12 | $15.05 | $15.12 | $13.25 | 841 |
| 2018-01-23 | $15.10 | $15.11 | $15.10 | $15.11 | $13.24 | 850 |
| 2018-01-22 | $15.20 | $15.29 | $15.20 | $15.29 | $13.39 | 400 |
| 2018-01-19 | $14.97 | $14.97 | $14.97 | $14.97 | $13.12 | 1 |
| 2018-01-18 | $15.20 | $15.20 | $14.95 | $14.97 | $13.12 | 1,500 |
| 2018-01-17 | $14.85 | $15.10 | $14.85 | $15.10 | $13.23 | 1,221 |
| 2018-01-16 | $15.29 | $15.29 | $14.95 | $14.98 | $13.12 | 2,879 |
| 2018-01-12 | $15.17 | $15.17 | $14.95 | $14.95 | $13.10 | 10,746 |
| 2018-01-11 | $14.90 | $14.90 | $14.90 | $14.90 | $13.05 | 111 |
| 2018-01-10 | $14.95 | $14.95 | $14.90 | $14.95 | $13.09 | 4,885 |
| 2018-01-09 | $14.85 | $15.00 | $14.85 | $14.95 | $13.10 | 10,464 |
| 2018-01-08 | $15.00 | $15.00 | $14.77 | $14.77 | $12.94 | 2,933 |
| 2018-01-05 | $14.75 | $14.75 | $14.75 | $14.75 | $12.92 | 91 |
| 2018-01-04 | $14.75 | $14.75 | $14.75 | $14.75 | $12.92 | 800 |
| 2018-01-03 | $14.75 | $14.75 | $14.75 | $14.75 | $12.92 | 13,136 |
| 2018-01-02 | $14.80 | $14.84 | $14.75 | $14.75 | $12.92 | 1,321 |
| 2017-12-29 | $14.75 | $14.75 | $14.75 | $14.75 | $12.92 | 1,523 |
| 2017-12-28 | $14.76 | $14.76 | $14.75 | $14.75 | $12.92 | 776 |
| 2017-12-27 | $14.75 | $14.78 | $14.75 | $14.75 | $12.92 | 7,274 |
| 2017-12-26 | $14.75 | $14.76 | $14.75 | $14.76 | $12.93 | 2,948 |
| 2017-12-22 | $14.79 | $14.79 | $14.79 | $14.79 | $12.96 | 95 |
| 2017-12-21 | $14.76 | $14.79 | $14.75 | $14.79 | $12.96 | 9,373 |
| 2017-12-20 | $14.76 | $14.79 | $14.75 | $14.76 | $12.93 | 41,271 |
| 2017-12-19 | $14.75 | $14.75 | $14.75 | $14.75 | $12.92 | 774 |
| 2017-12-18 | $14.77 | $14.87 | $14.75 | $14.75 | $12.92 | 7,010 |
| 2017-12-15 | $14.78 | $14.78 | $14.78 | $14.78 | $12.95 | 774 |
| 2017-12-14 | $14.89 | $14.91 | $14.80 | $14.85 | $13.01 | 5,720 |
| 2017-12-13 | $14.90 | $14.90 | $14.80 | $14.80 | $12.97 | 6,881 |
| 2017-12-12 | $14.90 | $14.90 | $14.83 | $14.87 | $13.03 | 4,416 |
| 2017-12-11 | $14.90 | $14.90 | $14.76 | $14.90 | $13.05 | 6,565 |
| 2017-12-08 | $14.89 | $14.90 | $14.89 | $14.89 | $13.05 | 1,958 |
| 2017-12-07 | $14.80 | $14.90 | $14.80 | $14.90 | $13.05 | 2,535 |
| 2017-12-06 | $14.90 | $14.91 | $14.88 | $14.90 | $13.05 | 2,941 |
| 2017-12-05 | $14.75 | $14.91 | $14.75 | $14.91 | $13.06 | 2,480 |
| 2017-12-04 | $14.90 | $14.90 | $14.77 | $14.77 | $12.94 | 462 |
| 2017-12-01 | $14.30 | $14.76 | $14.30 | $14.76 | $12.93 | 17,596 |
| 2017-11-30 | $14.44 | $14.55 | $14.44 | $14.47 | $12.68 | 11,956 |
| 2017-11-29 | $14.35 | $14.45 | $14.25 | $14.25 | $12.48 | 14,820 |
| 2017-11-28 | $14.26 | $14.49 | $14.26 | $14.40 | $12.62 | 18,380 |
| 2017-11-27 | $14.50 | $14.53 | $14.26 | $14.27 | $12.50 | 16,935 |
| 2017-11-24 | $14.55 | $14.55 | $14.16 | $14.40 | $12.62 | 40,883 |
| 2017-11-22 | $14.15 | $14.33 | $14.15 | $14.33 | $12.55 | 1,972 |
| 2017-11-21 | $14.11 | $14.13 | $14.11 | $14.12 | $12.37 | 953 |
| 2017-11-20 | $14.18 | $14.38 | $14.11 | $14.14 | $12.39 | 11,213 |
| 2017-11-17 | $14.15 | $14.32 | $14.15 | $14.30 | $12.53 | 5,777 |
| 2017-11-16 | $14.16 | $14.16 | $14.16 | $14.16 | $12.41 | 101 |
| 2017-11-15 | $14.32 | $14.38 | $14.14 | $14.14 | $12.39 | 6,090 |
| 2017-11-14 | $14.17 | $14.23 | $14.15 | $14.18 | $12.42 | 4,050 |
| 2017-11-13 | $14.35 | $14.46 | $14.12 | $14.19 | $12.43 | 4,608 |
| 2017-11-10 | $14.15 | $14.23 | $14.11 | $14.15 | $12.40 | 2,424 |
| 2017-11-09 | $14.17 | $14.20 | $14.12 | $14.12 | $12.37 | 2,960 |
| 2017-11-08 | $14.27 | $14.32 | $14.16 | $14.16 | $12.41 | 14,100 |
| 2017-11-07 | $14.31 | $14.31 | $14.31 | $14.31 | $12.54 | 1,000 |
| 2017-11-06 | $14.31 | $14.37 | $14.31 | $14.37 | $12.59 | 1,047 |
| 2017-11-03 | $14.48 | $14.48 | $14.48 | $14.48 | $12.69 | 154 |
| 2017-11-02 | $14.14 | $14.40 | $14.14 | $14.40 | $12.62 | 483 |
| 2017-11-01 | $14.40 | $14.40 | $14.40 | $14.40 | $12.62 | 9 |
| 2017-10-31 | $14.40 | $14.40 | $14.40 | $14.40 | $12.62 | 6,389 |
| 2017-10-30 | $14.35 | $14.35 | $14.35 | $14.35 | $12.57 | 602 |
| 2017-10-27 | $14.24 | $14.24 | $14.22 | $14.22 | $12.46 | 851 |
| 2017-10-26 | $14.17 | $14.17 | $14.16 | $14.16 | $12.41 | 3,163 |
| 2017-10-25 | $14.06 | $14.06 | $14.06 | $14.06 | $12.32 | 100 |
| 2017-10-24 | $14.17 | $14.45 | $14.17 | $14.40 | $12.62 | 5,700 |
| 2017-10-23 | $14.32 | $14.32 | $14.32 | $14.32 | $12.55 | 13 |
| 2017-10-20 | $14.35 | $14.35 | $14.03 | $14.32 | $12.55 | 775 |
| 2017-10-19 | $14.40 | $14.40 | $14.01 | $14.25 | $12.48 | 5,046 |
| 2017-10-18 | $14.50 | $14.50 | $14.43 | $14.43 | $12.64 | 1,222 |
| 2017-10-17 | $14.35 | $14.35 | $14.35 | $14.35 | $12.57 | 1,128 |
| 2017-10-16 | $14.35 | $14.35 | $14.35 | $14.35 | $12.57 | 202 |
| 2017-10-13 | $14.60 | $14.60 | $14.60 | $14.60 | $12.79 | 115 |
| 2017-10-12 | $14.61 | $14.62 | $14.60 | $14.60 | $12.79 | 4,413 |
| 2017-10-11 | $14.60 | $14.60 | $14.60 | $14.60 | $12.79 | 517 |
| 2017-10-10 | $14.36 | $14.55 | $14.21 | $14.55 | $12.75 | 10,969 |
| 2017-10-09 | $14.07 | $14.25 | $14.06 | $14.06 | $12.32 | 2,301 |
| 2017-10-06 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 361 |
| 2017-10-05 | $14.03 | $14.03 | $14.03 | $14.03 | $12.29 | 1,274 |
| 2017-10-04 | $14.00 | $14.11 | $14.00 | $14.11 | $12.36 | 26,199 |
| 2017-10-03 | $14.01 | $14.01 | $14.01 | $14.01 | $12.27 | 184 |
| 2017-10-02 | $14.00 | $14.18 | $14.00 | $14.15 | $12.40 | 2,688 |
| 2017-09-29 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 709 |
| 2017-09-28 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 1 |
| 2017-09-27 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 2,164 |
| 2017-09-26 | $14.07 | $14.07 | $14.00 | $14.05 | $12.31 | 351 |
| 2017-09-25 | $14.14 | $14.14 | $14.00 | $14.01 | $12.27 | 3,201 |
| 2017-09-22 | $14.27 | $14.27 | $14.27 | $14.27 | $12.50 | 113 |
| 2017-09-21 | $14.16 | $14.16 | $14.16 | $14.16 | $12.41 | 228 |
| 2017-09-20 | $14.05 | $14.06 | $14.05 | $14.06 | $12.32 | 469 |
| 2017-09-19 | $14.02 | $14.28 | $14.00 | $14.00 | $12.27 | 3,928 |
| 2017-09-18 | $14.00 | $14.15 | $14.00 | $14.01 | $12.27 | 9,496 |
| 2017-09-15 | $14.20 | $14.30 | $14.00 | $14.00 | $12.27 | 17,294 |
| 2017-09-14 | $14.30 | $14.30 | $14.20 | $14.30 | $12.53 | 1,873 |
| 2017-09-13 | $14.16 | $14.30 | $14.16 | $14.30 | $12.53 | 1,209 |
| 2017-09-12 | $14.05 | $14.30 | $14.00 | $14.30 | $12.53 | 4,647 |
| 2017-09-11 | $14.37 | $14.40 | $14.30 | $14.34 | $12.56 | 4,846 |
| 2017-09-08 | $14.30 | $14.30 | $14.00 | $14.20 | $12.44 | 9,554 |
| 2017-09-07 | $14.32 | $14.32 | $14.13 | $14.25 | $12.48 | 2,511 |
| 2017-09-06 | $14.00 | $14.10 | $14.00 | $14.02 | $12.28 | 4,913 |
| 2017-09-05 | $14.05 | $14.10 | $14.03 | $14.10 | $12.35 | 953 |
| 2017-09-01 | $14.00 | $14.01 | $14.00 | $14.01 | $12.27 | 1,143 |
| 2017-08-31 | $14.09 | $14.10 | $14.00 | $14.00 | $12.27 | 3,534 |
| 2017-08-30 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 6,400 |
| 2017-08-29 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 0 |
| 2017-08-28 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 10,869 |
| 2017-08-25 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 5,435 |
| 2017-08-24 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 5,300 |
| 2017-08-23 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 7 |
| 2017-08-22 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 29 |
| 2017-08-21 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 11,479 |
| 2017-08-18 | $14.00 | $14.05 | $14.00 | $14.00 | $12.27 | 14,140 |
| 2017-08-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 0 |
| 2017-08-16 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 109 |
| 2017-08-15 | $14.05 | $14.05 | $14.00 | $14.00 | $12.27 | 891 |
| 2017-08-14 | $14.00 | $14.02 | $14.00 | $14.02 | $12.28 | 1,044 |
| 2017-08-11 | $14.04 | $14.04 | $14.01 | $14.01 | $12.28 | 1,278 |
| 2017-08-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 409 |
| 2017-08-09 | $14.17 | $14.17 | $14.17 | $14.17 | $12.41 | 79 |
| 2017-08-08 | $14.17 | $14.17 | $14.17 | $14.17 | $12.41 | 505 |
| 2017-08-07 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 255 |
| 2017-08-04 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 110 |
| 2017-08-03 | $14.00 | $14.20 | $14.00 | $14.03 | $12.29 | 2,907 |
| 2017-08-02 | $14.00 | $14.06 | $14.00 | $14.03 | $12.29 | 411 |
| 2017-08-01 | $14.05 | $14.06 | $14.00 | $14.06 | $12.32 | 1,668 |
| 2017-07-31 | $14.06 | $14.06 | $14.00 | $14.00 | $12.27 | 6,598 |
| 2017-07-28 | $14.18 | $14.18 | $14.18 | $14.18 | $12.42 | 221 |
| 2017-07-27 | $14.14 | $14.20 | $14.14 | $14.20 | $12.44 | 1,005 |
| 2017-07-26 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 500 |
| 2017-07-25 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 2,251 |
| 2017-07-24 | $14.06 | $14.06 | $14.06 | $14.06 | $12.32 | 32 |
| 2017-07-21 | $14.06 | $14.06 | $14.00 | $14.06 | $12.32 | 1,828 |
| 2017-07-20 | $14.05 | $14.05 | $14.05 | $14.05 | $12.31 | 0 |
| 2017-07-19 | $14.05 | $14.05 | $14.05 | $14.05 | $12.31 | 33 |
| 2017-07-18 | $14.00 | $14.06 | $14.00 | $14.05 | $12.31 | 16,607 |
| 2017-07-17 | $14.00 | $14.05 | $14.00 | $14.00 | $12.27 | 6,575 |
| 2017-07-14 | $14.00 | $14.02 | $14.00 | $14.00 | $12.27 | 2,663 |
| 2017-07-13 | $14.00 | $14.05 | $14.00 | $14.01 | $12.27 | 21,200 |
| 2017-07-12 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 41 |
| 2017-07-11 | $13.72 | $14.12 | $13.65 | $14.00 | $12.27 | 14,115 |
| 2017-07-10 | $13.30 | $13.69 | $13.29 | $13.69 | $11.99 | 2,928 |
| 2017-07-07 | $13.94 | $13.94 | $13.24 | $13.56 | $11.88 | 2,538 |
| 2017-07-06 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 205 |
| 2017-07-05 | $14.00 | $14.00 | $13.71 | $13.84 | $12.13 | 2,661 |
| 2017-07-03 | $14.04 | $14.04 | $14.04 | $14.04 | $12.30 | 59 |
| 2017-06-30 | $13.75 | $14.04 | $13.75 | $14.04 | $12.30 | 573 |
| 2017-06-29 | $14.00 | $14.04 | $13.40 | $14.04 | $12.30 | 4,607 |
| 2017-06-28 | $13.95 | $13.95 | $13.95 | $13.95 | $12.22 | 147 |
| 2017-06-27 | $13.93 | $13.93 | $13.93 | $13.93 | $12.20 | 30 |
| 2017-06-26 | $13.93 | $13.93 | $13.93 | $13.93 | $12.20 | 0 |
| 2017-06-23 | $14.07 | $14.23 | $13.91 | $13.93 | $12.20 | 4,204 |
| 2017-06-22 | $14.06 | $14.30 | $13.80 | $14.23 | $12.47 | 1,786 |
| 2017-06-21 | $14.06 | $14.06 | $14.06 | $14.06 | $12.32 | 220 |
| 2017-06-20 | $14.23 | $14.23 | $14.23 | $14.23 | $12.47 | 130 |
| 2017-06-19 | $14.15 | $14.23 | $13.95 | $14.23 | $12.47 | 5,746 |
| 2017-06-16 | $14.15 | $14.15 | $13.78 | $13.78 | $12.07 | 2,036 |
| 2017-06-15 | $14.20 | $14.20 | $14.20 | $14.20 | $12.44 | 50 |
| 2017-06-14 | $14.07 | $14.20 | $14.03 | $14.20 | $12.44 | 2,898 |
| 2017-06-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.27 | 291 |
| 2017-06-12 | $14.00 | $14.00 | $13.89 | $14.00 | $12.27 | 5,727 |
| 2017-06-09 | $13.97 | $14.00 | $13.53 | $13.86 | $12.14 | 6,781 |
| 2017-06-08 | $13.91 | $13.92 | $13.54 | $13.54 | $11.86 | 3,510 |
| 2017-06-07 | $13.42 | $13.97 | $13.42 | $13.72 | $12.02 | 5,685 |
| 2017-06-06 | $13.50 | $13.92 | $13.27 | $13.92 | $12.19 | 590 |
| 2017-06-05 | $13.97 | $13.97 | $13.51 | $13.60 | $11.92 | 6,782 |
| 2017-06-02 | $13.55 | $13.95 | $13.55 | $13.95 | $12.22 | 14,242 |
| 2017-06-01 | $13.99 | $13.99 | $13.90 | $13.90 | $12.18 | 1,668 |
| 2017-05-31 | $13.50 | $13.98 | $13.50 | $13.98 | $12.25 | 3,939 |
| 2017-05-30 | $13.48 | $13.48 | $13.48 | $13.48 | $11.81 | 0 |
| 2017-05-26 | $13.41 | $13.48 | $13.41 | $13.48 | $11.81 | 646 |
| 2017-05-25 | $13.19 | $13.20 | $13.17 | $13.20 | $11.56 | 8,280 |
| 2017-05-24 | $13.15 | $13.15 | $13.00 | $13.00 | $11.39 | 2,048 |
| 2017-05-23 | $13.13 | $13.14 | $13.13 | $13.14 | $11.51 | 440 |
| 2017-05-22 | $12.98 | $13.10 | $12.98 | $13.08 | $11.46 | 2,104 |
| 2017-05-19 | $12.95 | $13.00 | $12.93 | $12.98 | $11.37 | 2,572 |
| 2017-05-18 | $12.95 | $12.95 | $12.95 | $12.95 | $11.35 | 322 |
| 2017-05-17 | $12.84 | $13.04 | $12.84 | $12.90 | $11.30 | 5,081 |
| 2017-05-16 | $12.85 | $12.85 | $12.85 | $12.85 | $11.26 | 60 |
| 2017-05-15 | $13.02 | $13.02 | $12.85 | $12.85 | $11.26 | 2,447 |
| 2017-05-12 | $12.94 | $12.97 | $12.94 | $12.97 | $11.36 | 1,551 |
| 2017-05-11 | $13.07 | $13.07 | $13.03 | $13.03 | $11.42 | 1,785 |
| 2017-05-10 | $12.70 | $13.14 | $12.70 | $13.10 | $11.48 | 17,067 |
| 2017-05-09 | $12.77 | $12.77 | $12.77 | $12.77 | $11.19 | 171 |
| 2017-05-08 | $12.91 | $12.91 | $12.77 | $12.77 | $11.19 | 238 |
| 2017-05-05 | $12.93 | $12.93 | $12.93 | $12.93 | $11.33 | 42 |
| 2017-05-04 | $12.93 | $12.93 | $12.93 | $12.93 | $11.33 | 0 |
| 2017-05-03 | $12.93 | $12.95 | $12.93 | $12.93 | $11.33 | 1,100 |
| 2017-05-02 | $12.68 | $12.76 | $12.68 | $12.71 | $11.14 | 2,423 |
| 2017-05-01 | $12.68 | $12.70 | $12.68 | $12.70 | $11.13 | 9,347 |
| 2017-04-28 | $12.62 | $12.62 | $12.62 | $12.62 | $11.06 | 440 |
| 2017-04-27 | $12.70 | $12.70 | $12.69 | $12.69 | $11.12 | 632 |
| 2017-04-26 | $12.70 | $12.70 | $12.70 | $12.70 | $11.13 | 0 |
| 2017-04-25 | $12.69 | $12.75 | $12.69 | $12.70 | $11.13 | 14,628 |
| 2017-04-24 | $12.56 | $12.71 | $12.56 | $12.67 | $11.10 | 4,820 |
| 2017-04-21 | $12.71 | $12.72 | $12.71 | $12.72 | $11.14 | 1,932 |
| 2017-04-20 | $12.71 | $12.71 | $12.71 | $12.71 | $11.13 | 66 |
| 2017-04-19 | $12.70 | $12.71 | $12.70 | $12.71 | $11.13 | 1,879 |
| 2017-04-18 | $12.71 | $12.71 | $12.71 | $12.71 | $11.13 | 402 |
| 2017-04-17 | $12.73 | $12.73 | $12.73 | $12.73 | $11.15 | 202 |
| 2017-04-13 | $12.65 | $12.73 | $12.65 | $12.70 | $11.13 | 2,754 |
| 2017-04-12 | $12.70 | $12.70 | $12.70 | $12.70 | $11.13 | 0 |
| 2017-04-11 | $12.73 | $12.73 | $12.70 | $12.70 | $11.13 | 471 |
| 2017-04-10 | $12.72 | $12.72 | $12.72 | $12.72 | $11.14 | 204 |
| 2017-04-07 | $12.67 | $12.67 | $12.60 | $12.65 | $11.08 | 10,434 |
| 2017-04-06 | $12.68 | $12.68 | $12.65 | $12.66 | $11.09 | 5,817 |
| 2017-04-05 | $12.65 | $12.65 | $12.65 | $12.65 | $11.08 | 312 |
| 2017-04-04 | $12.70 | $12.70 | $12.65 | $12.65 | $11.08 | 519 |
| 2017-04-03 | $12.67 | $12.67 | $12.65 | $12.66 | $11.09 | 1,156 |
| 2017-03-31 | $12.73 | $12.73 | $12.73 | $12.73 | $11.15 | 333 |
| 2017-03-30 | $12.55 | $12.64 | $12.55 | $12.64 | $11.08 | 700 |
| 2017-03-29 | $12.55 | $12.60 | $12.55 | $12.56 | $11.00 | 2,944 |
| 2017-03-28 | $12.56 | $12.60 | $12.55 | $12.58 | $11.02 | 1,967 |
| 2017-03-27 | $12.55 | $12.55 | $12.55 | $12.55 | $11.00 | 400 |
| 2017-03-24 | $12.56 | $12.57 | $12.50 | $12.50 | $10.95 | 3,244 |
| 2017-03-23 | $12.56 | $12.58 | $12.55 | $12.56 | $11.00 | 8,453 |
| 2017-03-22 | $12.56 | $12.59 | $12.56 | $12.59 | $11.03 | 312 |
| 2017-03-21 | $12.57 | $12.70 | $12.57 | $12.70 | $11.13 | 4,916 |
| 2017-03-20 | $12.60 | $12.70 | $12.55 | $12.70 | $11.13 | 8,044 |
| 2017-03-17 | $12.55 | $12.58 | $12.55 | $12.55 | $11.00 | 7,738 |
| 2017-03-16 | $12.55 | $12.56 | $12.55 | $12.55 | $11.00 | 3,205 |
| 2017-03-15 | $12.62 | $12.65 | $12.50 | $12.50 | $10.95 | 6,715 |
| 2017-03-14 | $12.62 | $12.68 | $12.62 | $12.62 | $11.06 | 4,211 |
| 2017-03-13 | $12.65 | $12.72 | $12.65 | $12.72 | $11.15 | 709 |
| 2017-03-10 | $12.68 | $12.68 | $12.65 | $12.65 | $11.08 | 1,252 |
| 2017-03-09 | $12.66 | $12.67 | $12.65 | $12.65 | $11.08 | 3,460 |
| 2017-03-08 | $12.65 | $12.68 | $12.65 | $12.65 | $11.08 | 2,001 |
| 2017-03-07 | $12.70 | $12.70 | $12.65 | $12.65 | $11.08 | 7,404 |
| 2017-03-06 | $12.70 | $12.72 | $12.70 | $12.70 | $11.13 | 10,264 |
| 2017-03-03 | $12.70 | $12.73 | $12.70 | $12.70 | $11.13 | 4,866 |
| 2017-03-02 | $12.74 | $12.74 | $12.74 | $12.74 | $11.16 | 1,151 |
| 2017-03-01 | $12.70 | $12.73 | $12.70 | $12.70 | $11.13 | 4,457 |
| 2017-02-28 | $12.71 | $12.71 | $12.70 | $12.71 | $11.14 | 4,401 |
| 2017-02-27 | $12.71 | $12.75 | $12.70 | $12.75 | $11.17 | 2,206 |
| 2017-02-24 | $12.70 | $12.75 | $12.70 | $12.75 | $11.17 | 2,518 |
| 2017-02-23 | $12.74 | $12.74 | $12.74 | $12.74 | $11.16 | 2 |
| 2017-02-22 | $12.73 | $12.74 | $12.73 | $12.74 | $11.16 | 609 |
| 2017-02-21 | $12.80 | $12.80 | $12.78 | $12.78 | $11.20 | 1,600 |
| 2017-02-17 | $12.71 | $12.75 | $12.70 | $12.70 | $11.13 | 20,942 |
| 2017-02-16 | $12.70 | $12.75 | $12.70 | $12.75 | $11.17 | 35,304 |
| 2017-02-15 | $12.75 | $12.75 | $12.73 | $12.75 | $11.17 | 10,061 |
| 2017-02-14 | $12.75 | $12.75 | $12.75 | $12.75 | $11.17 | 7 |
| 2017-02-13 | $12.75 | $12.75 | $12.75 | $12.75 | $11.17 | 100 |
| 2017-02-10 | $12.70 | $12.80 | $12.70 | $12.75 | $11.17 | 3,285 |
| 2017-02-09 | $12.75 | $12.80 | $12.70 | $12.74 | $11.16 | 10,949 |
| 2017-02-08 | $12.72 | $12.80 | $12.70 | $12.80 | $11.21 | 18,662 |
| 2017-02-07 | $12.70 | $12.80 | $12.70 | $12.79 | $11.21 | 7,678 |
| 2017-02-06 | $12.80 | $12.83 | $12.79 | $12.80 | $11.21 | 2,755 |
| 2017-02-03 | $12.85 | $12.85 | $12.85 | $12.85 | $11.26 | 325 |
| 2017-02-02 | $12.90 | $12.90 | $12.90 | $12.90 | $11.30 | 993 |
| 2017-02-01 | $12.74 | $12.80 | $12.74 | $12.79 | $11.21 | 768 |
| 2017-01-31 | $12.65 | $12.89 | $12.65 | $12.89 | $11.29 | 4,235 |
| 2017-01-30 | $12.69 | $12.69 | $12.65 | $12.69 | $11.12 | 2,502 |
| 2017-01-27 | $12.70 | $12.70 | $12.65 | $12.70 | $11.13 | 4,121 |
| 2017-01-26 | $12.71 | $12.84 | $12.70 | $12.84 | $11.25 | 1,437 |
| 2017-01-25 | $12.69 | $12.69 | $12.69 | $12.69 | $11.12 | 134 |
| 2017-01-24 | $12.70 | $12.72 | $12.70 | $12.72 | $11.14 | 751 |
| 2017-01-23 | $12.80 | $12.80 | $12.80 | $12.80 | $11.21 | 147 |
| 2017-01-20 | $12.76 | $12.90 | $12.76 | $12.90 | $11.30 | 7,297 |
| 2017-01-19 | $12.81 | $12.81 | $12.81 | $12.81 | $11.22 | 155 |
| 2017-01-18 | $12.85 | $12.85 | $12.85 | $12.85 | $11.26 | 278 |
| 2017-01-17 | $12.81 | $12.84 | $12.81 | $12.84 | $11.25 | 257 |
| 2017-01-13 | $12.69 | $12.84 | $12.69 | $12.84 | $11.25 | 515 |
| 2017-01-12 | $12.67 | $12.70 | $12.67 | $12.70 | $11.13 | 567 |
| 2017-01-11 | $12.70 | $12.70 | $12.70 | $12.70 | $11.13 | 529 |
| 2017-01-10 | $12.82 | $12.85 | $12.82 | $12.85 | $11.26 | 1,250 |
| 2017-01-09 | $12.90 | $12.90 | $12.57 | $12.81 | $11.22 | 3,752 |
| 2017-01-06 | $12.55 | $12.87 | $12.55 | $12.85 | $11.26 | 6,472 |
| 2017-01-05 | $12.50 | $12.55 | $12.50 | $12.55 | $11.00 | 9,218 |
| 2017-01-04 | $12.55 | $12.55 | $12.50 | $12.53 | $10.97 | 2,087 |
| 2017-01-03 | $12.60 | $12.60 | $12.58 | $12.60 | $11.04 | 2,837 |
| 2016-12-30 | $12.60 | $12.60 | $12.50 | $12.59 | $11.03 | 5,118 |
| 2016-12-29 | $12.64 | $12.70 | $12.64 | $12.69 | $11.12 | 2,627 |
| 2016-12-28 | $12.70 | $12.70 | $12.64 | $12.64 | $11.07 | 1,412 |
| 2016-12-27 | $12.80 | $12.85 | $12.62 | $12.70 | $11.13 | 1,343 |
| 2016-12-23 | $12.91 | $12.91 | $12.64 | $12.89 | $11.29 | 7,277 |
| 2016-12-22 | $12.65 | $12.65 | $12.65 | $12.65 | $11.08 | 26 |
| 2016-12-21 | $12.69 | $12.70 | $12.65 | $12.65 | $11.08 | 5,779 |
| 2016-12-20 | $12.64 | $12.64 | $12.64 | $12.64 | $11.07 | 511 |
| 2016-12-19 | $12.77 | $12.81 | $12.67 | $12.76 | $11.18 | 6,713 |
| 2016-12-16 | $13.08 | $13.08 | $12.46 | $12.46 | $10.92 | 48,423 |
| 2016-12-15 | $12.93 | $13.17 | $12.90 | $12.96 | $11.35 | 10,256 |
| 2016-12-14 | $12.75 | $13.45 | $12.75 | $12.88 | $11.28 | 16,484 |
| 2016-12-13 | $12.65 | $13.00 | $12.65 | $12.85 | $11.26 | 15,274 |
| 2016-12-12 | $12.59 | $13.25 | $12.59 | $12.97 | $11.36 | 22,996 |
| 2016-12-09 | $12.50 | $12.63 | $12.50 | $12.61 | $11.05 | 18,546 |
| 2016-12-08 | $12.53 | $12.60 | $12.45 | $12.46 | $10.92 | 41,187 |
| 2016-12-07 | $12.61 | $12.61 | $12.48 | $12.55 | $11.00 | 12,634 |
| 2016-12-06 | $12.90 | $12.90 | $12.55 | $12.65 | $11.08 | 16,001 |
| 2016-12-05 | $12.40 | $12.95 | $12.39 | $12.80 | $11.21 | 14,241 |
| 2016-12-02 | $12.39 | $12.39 | $12.39 | $12.39 | $10.86 | 776 |
| 2016-12-01 | $12.35 | $12.37 | $12.35 | $12.37 | $10.84 | 7,891 |
| 2016-11-30 | $12.39 | $12.39 | $12.35 | $12.35 | $10.82 | 11,143 |
| 2016-11-29 | $12.37 | $12.39 | $12.35 | $12.39 | $10.86 | 8,699 |
| 2016-11-28 | $12.35 | $12.39 | $12.35 | $12.38 | $10.85 | 2,499 |
| 2016-11-25 | $12.37 | $12.37 | $12.36 | $12.37 | $10.84 | 405 |
| 2016-11-23 | $12.37 | $12.37 | $12.29 | $12.37 | $10.84 | 4,720 |
| 2016-11-22 | $12.28 | $12.39 | $12.28 | $12.39 | $10.86 | 32,380 |
| 2016-11-21 | $12.15 | $12.39 | $12.15 | $12.30 | $10.78 | 9,050 |
| 2016-11-18 | $12.29 | $12.29 | $12.29 | $12.29 | $10.77 | 6 |
| 2016-11-17 | $12.35 | $12.35 | $12.29 | $12.29 | $10.77 | 1,000 |
| 2016-11-16 | $12.25 | $12.26 | $12.20 | $12.20 | $10.69 | 9,646 |
| 2016-11-15 | $12.37 | $12.45 | $12.31 | $12.45 | $10.91 | 2,200 |
| 2016-11-14 | $12.20 | $12.33 | $12.20 | $12.23 | $10.71 | 1,709 |
| 2016-11-11 | $12.25 | $12.33 | $12.23 | $12.33 | $10.80 | 2,052 |
| 2016-11-10 | $12.00 | $12.40 | $12.00 | $12.35 | $10.82 | 12,545 |
| 2016-11-09 | $11.99 | $12.20 | $11.96 | $12.15 | $10.64 | 19,744 |
| 2016-11-08 | $12.17 | $12.20 | $12.00 | $12.00 | $10.51 | 5,347 |
| 2016-11-07 | $12.60 | $12.60 | $12.10 | $12.12 | $10.62 | 12,545 |
| 2016-11-04 | $12.35 | $12.35 | $12.26 | $12.26 | $10.74 | 1,900 |
| 2016-11-03 | $12.12 | $12.55 | $12.10 | $12.55 | $11.00 | 15,734 |
| 2016-11-02 | $12.19 | $12.21 | $12.10 | $12.15 | $10.64 | 5,911 |
| 2016-11-01 | $12.14 | $12.59 | $12.14 | $12.53 | $10.98 | 18,140 |
| 2016-10-31 | $12.10 | $12.35 | $12.00 | $12.35 | $10.82 | 34,440 |
| 2016-10-28 | $12.50 | $12.50 | $12.09 | $12.11 | $10.61 | 3,709 |
| 2016-10-27 | $12.35 | $12.69 | $12.23 | $12.69 | $11.12 | 13,800 |
| 2016-10-26 | $12.39 | $12.39 | $12.39 | $12.39 | $10.86 | 1,300 |
| 2016-10-25 | $12.58 | $12.60 | $12.41 | $12.45 | $10.91 | 5,815 |
| 2016-10-24 | $12.60 | $12.79 | $12.55 | $12.65 | $11.08 | 11,900 |
| 2016-10-21 | $12.80 | $12.90 | $12.59 | $12.90 | $11.30 | 23,004 |
| 2016-10-20 | $12.75 | $13.00 | $12.75 | $13.00 | $11.39 | 13,804 |
| 2016-10-19 | $12.55 | $13.15 | $12.55 | $13.00 | $11.39 | 10,487 |
| 2016-10-18 | $12.80 | $12.95 | $12.69 | $12.80 | $11.21 | 8,844 |
| 2016-10-17 | $12.25 | $12.80 | $12.25 | $12.62 | $11.06 | 49,502 |
| 2016-10-14 | $12.34 | $12.35 | $12.25 | $12.25 | $10.73 | 8,688 |
| 2016-10-13 | $12.77 | $12.77 | $12.25 | $12.30 | $10.78 | 72,336 |
| 2016-10-12 | $11.35 | $12.76 | $11.35 | $12.75 | $11.17 | 137,355 |