Blue Ridge Bankshares Inc (VA) (BRBS) Exchange: NYSE MKT
Data as of April 19, 2024
$2.61 ($0.08) 3.16%
Blue Ridge Bankshares Inc (VA) - Daily Information
Click for more stock information on Blue Ridge Bankshares Inc (VA).| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $2.53 |
| Previous Close | $2.61 |
| High | $2.63 |
| Low | $2.52 |
| Adjusted Open | $2.53 |
| Previous Adjusted Close | $2.61 |
| Adjusted High | $2.63 |
| Adjusted Low | $2.52 |
About Blue Ridge Bankshares Inc (VA) (BRBS)
No Description Available
Invest in Blue Ridge Bankshares Inc (VA) (BRBS)
Historical Stock Data for Blue Ridge Bankshares Inc (VA) (BRBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $2.53 | $2.63 | $2.52 | $2.61 | $2.61 | 86,297 |
| 2024-04-18 | $2.58 | $2.60 | $2.53 | $2.53 | $2.53 | 99,207 |
| 2024-04-17 | $2.60 | $2.60 | $2.54 | $2.55 | $2.55 | 49,597 |
| 2024-04-16 | $2.54 | $2.58 | $2.54 | $2.57 | $2.57 | 64,900 |
| 2024-04-15 | $2.62 | $2.62 | $2.55 | $2.55 | $2.55 | 109,251 |
| 2024-04-12 | $2.62 | $2.67 | $2.59 | $2.60 | $2.60 | 75,768 |
| 2024-04-11 | $2.70 | $2.70 | $2.59 | $2.60 | $2.60 | 59,404 |
| 2024-04-10 | $2.68 | $2.73 | $2.61 | $2.70 | $2.70 | 116,661 |
| 2024-04-09 | $2.80 | $2.89 | $2.68 | $2.77 | $2.77 | 54,889 |
| 2024-04-08 | $2.74 | $2.94 | $2.68 | $2.74 | $2.74 | 101,750 |
| 2024-04-05 | $2.94 | $2.94 | $2.73 | $2.77 | $2.77 | 111,426 |
| 2024-04-04 | $2.82 | $3.05 | $2.78 | $2.96 | $2.96 | 130,037 |
| 2024-04-03 | $2.76 | $2.83 | $2.62 | $2.76 | $2.76 | 112,440 |
| 2024-04-02 | $2.77 | $2.85 | $2.62 | $2.77 | $2.77 | 71,420 |
| 2024-04-01 | $2.70 | $2.86 | $2.60 | $2.86 | $2.86 | 76,190 |
| 2024-03-28 | $2.63 | $2.70 | $2.62 | $2.69 | $2.69 | 45,894 |
| 2024-03-27 | $2.67 | $2.68 | $2.58 | $2.63 | $2.63 | 52,589 |
| 2024-03-26 | $2.71 | $2.73 | $2.58 | $2.65 | $2.65 | 62,247 |
| 2024-03-25 | $2.63 | $2.75 | $2.63 | $2.66 | $2.66 | 89,414 |
| 2024-03-22 | $2.55 | $2.70 | $2.51 | $2.61 | $2.61 | 71,015 |
| 2024-03-21 | $2.72 | $2.81 | $2.55 | $2.55 | $2.55 | 76,952 |
| 2024-03-20 | $2.50 | $2.87 | $2.49 | $2.76 | $2.76 | 119,266 |
| 2024-03-19 | $2.53 | $2.58 | $2.46 | $2.48 | $2.48 | 82,293 |
| 2024-03-18 | $2.55 | $2.65 | $2.51 | $2.51 | $2.51 | 87,941 |
| 2024-03-15 | $2.51 | $2.63 | $2.50 | $2.57 | $2.57 | 138,942 |
| 2024-03-14 | $2.58 | $2.61 | $2.50 | $2.51 | $2.51 | 91,759 |
| 2024-03-13 | $2.62 | $2.76 | $2.56 | $2.60 | $2.60 | 72,294 |
| 2024-03-12 | $2.85 | $2.88 | $2.55 | $2.62 | $2.62 | 125,357 |
| 2024-03-11 | $2.70 | $2.90 | $2.68 | $2.83 | $2.83 | 120,563 |
| 2024-03-08 | $2.62 | $2.70 | $2.58 | $2.66 | $2.66 | 51,500 |
| 2024-03-07 | $2.54 | $2.63 | $2.47 | $2.60 | $2.60 | 248,649 |
| 2024-03-06 | $2.52 | $2.71 | $2.40 | $2.51 | $2.51 | 86,921 |
| 2024-03-05 | $2.36 | $2.54 | $2.36 | $2.47 | $2.47 | 84,119 |
| 2024-03-04 | $2.47 | $2.51 | $2.33 | $2.36 | $2.36 | 91,952 |
| 2024-03-01 | $2.46 | $2.53 | $2.36 | $2.46 | $2.46 | 114,737 |
| 2024-02-29 | $2.51 | $2.54 | $2.39 | $2.45 | $2.45 | 95,497 |
| 2024-02-28 | $2.49 | $2.57 | $2.45 | $2.45 | $2.45 | 96,312 |
| 2024-02-27 | $2.54 | $2.58 | $2.46 | $2.52 | $2.52 | 141,937 |
| 2024-02-26 | $2.47 | $2.51 | $2.43 | $2.48 | $2.48 | 64,537 |
| 2024-02-23 | $2.47 | $2.54 | $2.42 | $2.45 | $2.45 | 175,821 |
| 2024-02-22 | $2.45 | $2.51 | $2.40 | $2.49 | $2.49 | 89,775 |
| 2024-02-21 | $2.45 | $2.54 | $2.41 | $2.45 | $2.45 | 204,219 |
| 2024-02-20 | $2.46 | $2.52 | $2.44 | $2.45 | $2.45 | 76,980 |
| 2024-02-16 | $2.52 | $2.57 | $2.46 | $2.48 | $2.48 | 509,322 |
| 2024-02-15 | $2.39 | $2.58 | $2.39 | $2.52 | $2.52 | 319,690 |
| 2024-02-14 | $2.50 | $2.50 | $2.33 | $2.36 | $2.36 | 205,557 |
| 2024-02-13 | $2.57 | $2.58 | $2.42 | $2.42 | $2.42 | 274,750 |
| 2024-02-12 | $2.51 | $2.64 | $2.51 | $2.57 | $2.57 | 152,332 |
| 2024-02-09 | $2.50 | $2.56 | $2.42 | $2.50 | $2.50 | 168,577 |
| 2024-02-08 | $2.58 | $2.71 | $2.50 | $2.50 | $2.50 | 433,873 |
| 2024-02-07 | $2.75 | $2.75 | $2.57 | $2.57 | $2.57 | 644,467 |
| 2024-02-06 | $2.67 | $2.75 | $2.67 | $2.71 | $2.71 | 52,601 |
| 2024-02-05 | $2.76 | $2.78 | $2.65 | $2.65 | $2.65 | 113,769 |
| 2024-02-02 | $2.70 | $2.85 | $2.70 | $2.78 | $2.78 | 93,121 |
| 2024-02-01 | $2.74 | $2.77 | $2.59 | $2.74 | $2.74 | 105,475 |
| 2024-01-31 | $2.94 | $2.96 | $2.50 | $2.50 | $2.50 | 115,577 |
| 2024-01-30 | $2.98 | $3.05 | $2.92 | $2.95 | $2.95 | 44,538 |
| 2024-01-29 | $3.01 | $3.05 | $2.95 | $3.03 | $3.03 | 76,102 |
| 2024-01-26 | $3.12 | $3.16 | $3.02 | $3.03 | $3.03 | 85,403 |
| 2024-01-25 | $3.03 | $3.12 | $2.98 | $3.12 | $3.12 | 60,278 |
| 2024-01-24 | $3.04 | $3.05 | $2.98 | $3.03 | $3.03 | 57,561 |
| 2024-01-23 | $3.11 | $3.11 | $3.00 | $3.01 | $3.01 | 29,392 |
| 2024-01-22 | $3.07 | $3.19 | $2.98 | $3.08 | $3.08 | 85,167 |
| 2024-01-19 | $3.05 | $3.16 | $2.99 | $3.16 | $3.16 | 100,493 |
| 2024-01-18 | $3.05 | $3.15 | $2.98 | $3.04 | $3.04 | 86,992 |
| 2024-01-17 | $2.95 | $3.03 | $2.95 | $3.00 | $3.00 | 49,147 |
| 2024-01-16 | $2.98 | $3.05 | $2.97 | $2.97 | $2.97 | 55,198 |
| 2024-01-12 | $3.12 | $3.21 | $2.94 | $3.02 | $3.02 | 70,221 |
| 2024-01-11 | $3.16 | $3.27 | $3.07 | $3.07 | $3.07 | 94,881 |
| 2024-01-10 | $3.19 | $3.23 | $3.11 | $3.12 | $3.12 | 54,395 |
| 2024-01-09 | $3.12 | $3.20 | $3.10 | $3.18 | $3.18 | 54,984 |
| 2024-01-08 | $3.13 | $3.19 | $3.08 | $3.16 | $3.16 | 57,595 |
| 2024-01-05 | $3.05 | $3.20 | $3.01 | $3.14 | $3.14 | 187,889 |
| 2024-01-04 | $3.02 | $3.13 | $2.95 | $3.06 | $3.06 | 52,189 |
| 2024-01-03 | $3.11 | $3.12 | $2.95 | $2.96 | $2.96 | 109,631 |
| 2024-01-02 | $3.03 | $3.30 | $3.03 | $3.11 | $3.11 | 151,020 |
| 2023-12-29 | $3.16 | $3.35 | $3.00 | $3.03 | $3.03 | 253,656 |
| 2023-12-28 | $3.45 | $3.54 | $3.24 | $3.34 | $3.34 | 65,618 |
| 2023-12-27 | $3.46 | $3.55 | $3.36 | $3.47 | $3.47 | 70,734 |
| 2023-12-26 | $3.67 | $3.71 | $3.38 | $3.45 | $3.45 | 104,743 |
| 2023-12-22 | $3.51 | $3.98 | $3.25 | $3.64 | $3.64 | 219,507 |
| 2023-12-21 | $3.48 | $3.75 | $3.42 | $3.54 | $3.54 | 136,276 |
| 2023-12-20 | $3.45 | $3.99 | $3.32 | $3.44 | $3.44 | 229,830 |
| 2023-12-19 | $3.21 | $3.50 | $3.15 | $3.50 | $3.50 | 120,909 |
| 2023-12-18 | $2.99 | $3.23 | $2.98 | $3.20 | $3.20 | 148,328 |
| 2023-12-15 | $3.21 | $3.39 | $2.91 | $3.10 | $3.10 | 372,234 |
| 2023-12-14 | $2.78 | $3.65 | $2.73 | $3.15 | $3.15 | 316,514 |
| 2023-12-13 | $2.61 | $2.73 | $2.51 | $2.73 | $2.73 | 170,008 |
| 2023-12-12 | $2.35 | $2.70 | $2.35 | $2.59 | $2.59 | 170,067 |
| 2023-12-11 | $2.55 | $2.65 | $2.30 | $2.35 | $2.35 | 300,773 |
| 2023-12-08 | $2.64 | $2.69 | $2.50 | $2.57 | $2.57 | 122,738 |
| 2023-12-07 | $2.71 | $2.74 | $2.60 | $2.69 | $2.69 | 72,410 |
| 2023-12-06 | $2.73 | $2.73 | $2.60 | $2.69 | $2.69 | 65,341 |
| 2023-12-05 | $2.76 | $2.78 | $2.63 | $2.73 | $2.73 | 72,742 |
| 2023-12-04 | $2.62 | $2.80 | $2.52 | $2.76 | $2.76 | 188,283 |
| 2023-12-01 | $2.71 | $2.78 | $2.51 | $2.67 | $2.67 | 119,654 |
| 2023-11-30 | $2.77 | $2.83 | $2.66 | $2.70 | $2.70 | 46,307 |
| 2023-11-29 | $2.60 | $2.87 | $2.60 | $2.75 | $2.75 | 96,479 |
| 2023-11-28 | $2.76 | $2.81 | $2.66 | $2.67 | $2.67 | 44,673 |
| 2023-11-27 | $2.92 | $2.92 | $2.75 | $2.75 | $2.75 | 54,750 |
| 2023-11-24 | $2.91 | $2.94 | $2.90 | $2.91 | $2.91 | 15,933 |
| 2023-11-22 | $2.99 | $2.99 | $2.91 | $2.91 | $2.91 | 54,065 |
| 2023-11-21 | $3.02 | $3.03 | $2.92 | $2.99 | $2.99 | 98,107 |
| 2023-11-20 | $2.91 | $3.05 | $2.90 | $3.01 | $3.01 | 184,424 |
| 2023-11-17 | $3.00 | $3.08 | $2.87 | $2.97 | $2.97 | 120,533 |
| 2023-11-16 | $2.85 | $3.10 | $2.82 | $2.98 | $2.98 | 114,811 |
| 2023-11-15 | $3.10 | $3.24 | $2.82 | $2.91 | $2.91 | 206,610 |
| 2023-11-14 | $2.59 | $2.98 | $2.59 | $2.98 | $2.98 | 191,164 |
| 2023-11-13 | $2.64 | $2.72 | $2.28 | $2.60 | $2.60 | 183,428 |
| 2023-11-10 | $2.76 | $2.76 | $2.51 | $2.65 | $2.65 | 137,328 |
| 2023-11-09 | $2.74 | $2.88 | $2.50 | $2.56 | $2.56 | 169,885 |
| 2023-11-08 | $2.80 | $2.85 | $2.64 | $2.78 | $2.78 | 122,140 |
| 2023-11-07 | $2.50 | $2.82 | $2.40 | $2.75 | $2.75 | 251,813 |
| 2023-11-06 | $2.29 | $2.57 | $2.16 | $2.45 | $2.45 | 369,742 |
| 2023-11-03 | $2.29 | $2.38 | $2.05 | $2.23 | $2.23 | 285,437 |
| 2023-11-02 | $2.19 | $2.27 | $2.09 | $2.15 | $2.15 | 365,840 |
| 2023-11-01 | $3.10 | $3.11 | $2.09 | $2.09 | $2.09 | 517,008 |
| 2023-10-31 | $3.51 | $3.51 | $3.02 | $3.15 | $3.15 | 197,099 |
| 2023-10-30 | $3.28 | $3.40 | $3.15 | $3.38 | $3.38 | 109,540 |
| 2023-10-27 | $3.12 | $3.24 | $3.00 | $3.12 | $3.12 | 128,098 |
| 2023-10-26 | $3.00 | $3.14 | $2.83 | $3.09 | $3.09 | 140,108 |
| 2023-10-25 | $2.99 | $3.06 | $2.82 | $2.98 | $2.98 | 86,533 |
| 2023-10-24 | $2.93 | $3.03 | $2.75 | $2.99 | $2.99 | 123,206 |
| 2023-10-23 | $2.93 | $3.06 | $2.79 | $2.86 | $2.86 | 127,785 |
| 2023-10-20 | $3.25 | $3.25 | $2.92 | $2.97 | $2.97 | 152,228 |
| 2023-10-19 | $3.64 | $3.72 | $3.25 | $3.25 | $3.25 | 54,490 |
| 2023-10-18 | $3.91 | $4.08 | $3.57 | $3.60 | $3.60 | 89,922 |
| 2023-10-17 | $3.63 | $3.90 | $3.56 | $3.90 | $3.90 | 53,123 |
| 2023-10-16 | $3.81 | $3.88 | $3.58 | $3.59 | $3.59 | 61,683 |
| 2023-10-13 | $3.65 | $3.84 | $3.61 | $3.77 | $3.77 | 50,195 |
| 2023-10-12 | $3.73 | $3.91 | $3.60 | $3.61 | $3.61 | 84,870 |
| 2023-10-11 | $3.69 | $3.93 | $3.68 | $3.71 | $3.71 | 29,399 |
| 2023-10-10 | $3.71 | $3.98 | $3.65 | $3.65 | $3.65 | 29,774 |
| 2023-10-09 | $4.02 | $4.16 | $3.51 | $3.63 | $3.63 | 87,110 |
| 2023-10-06 | $4.06 | $4.37 | $3.93 | $4.14 | $4.14 | 92,640 |
| 2023-10-05 | $3.54 | $4.33 | $3.54 | $4.12 | $4.12 | 188,583 |
| 2023-10-04 | $3.10 | $3.51 | $3.05 | $3.51 | $3.51 | 122,493 |
| 2023-10-03 | $3.22 | $3.29 | $2.75 | $2.97 | $2.97 | 315,982 |
| 2023-10-02 | $4.47 | $4.50 | $3.07 | $3.20 | $3.20 | 338,638 |
| 2023-09-29 | $5.06 | $5.06 | $4.39 | $4.52 | $4.52 | 120,421 |
| 2023-09-28 | $5.45 | $5.50 | $5.03 | $5.08 | $5.08 | 71,985 |
| 2023-09-27 | $5.60 | $5.63 | $5.44 | $5.59 | $5.59 | 54,903 |
| 2023-09-26 | $6.23 | $6.38 | $5.51 | $5.56 | $5.56 | 66,237 |
| 2023-09-25 | $6.22 | $6.54 | $6.20 | $6.30 | $6.30 | 45,289 |
| 2023-09-22 | $6.28 | $6.54 | $6.00 | $6.28 | $6.28 | 56,055 |
| 2023-09-21 | $6.56 | $6.65 | $6.16 | $6.39 | $6.39 | 100,449 |
| 2023-09-20 | $6.77 | $7.00 | $6.50 | $6.50 | $6.50 | 46,665 |
| 2023-09-19 | $7.00 | $7.00 | $6.66 | $6.70 | $6.70 | 31,757 |
| 2023-09-18 | $6.91 | $6.91 | $6.50 | $6.80 | $6.80 | 36,915 |
| 2023-09-15 | $7.28 | $7.39 | $6.87 | $6.87 | $6.87 | 178,907 |
| 2023-09-14 | $7.31 | $7.57 | $7.16 | $7.27 | $7.27 | 38,247 |
| 2023-09-13 | $7.49 | $7.50 | $7.20 | $7.27 | $7.27 | 95,229 |
| 2023-09-12 | $7.50 | $7.70 | $7.45 | $7.48 | $7.48 | 36,982 |
| 2023-09-11 | $7.76 | $7.85 | $7.28 | $7.55 | $7.55 | 33,772 |
| 2023-09-08 | $7.72 | $7.90 | $7.65 | $7.65 | $7.65 | 30,879 |
| 2023-09-07 | $7.94 | $8.10 | $7.58 | $7.73 | $7.73 | 193,011 |
| 2023-09-06 | $8.03 | $8.13 | $7.85 | $8.01 | $8.01 | 24,509 |
| 2023-09-05 | $8.10 | $8.23 | $8.00 | $8.14 | $8.14 | 12,487 |
| 2023-09-01 | $7.94 | $8.48 | $7.87 | $8.07 | $8.07 | 74,094 |
| 2023-08-31 | $7.85 | $8.00 | $7.83 | $7.92 | $7.92 | 22,191 |
| 2023-08-30 | $7.83 | $8.00 | $7.75 | $7.90 | $7.90 | 38,571 |
| 2023-08-29 | $7.75 | $7.98 | $7.75 | $7.94 | $7.94 | 10,530 |
| 2023-08-28 | $7.87 | $8.00 | $7.74 | $7.74 | $7.74 | 20,514 |
| 2023-08-25 | $7.71 | $8.00 | $7.60 | $7.76 | $7.76 | 42,415 |
| 2023-08-24 | $7.71 | $7.90 | $7.60 | $7.75 | $7.75 | 34,076 |
| 2023-08-23 | $7.69 | $7.85 | $7.63 | $7.75 | $7.75 | 15,542 |
| 2023-08-22 | $7.91 | $7.91 | $7.52 | $7.70 | $7.70 | 21,343 |
| 2023-08-21 | $7.78 | $7.93 | $7.75 | $7.75 | $7.75 | 17,534 |
| 2023-08-18 | $7.66 | $8.02 | $7.66 | $7.87 | $7.87 | 20,803 |
| 2023-08-17 | $7.87 | $7.94 | $7.65 | $7.74 | $7.74 | 103,682 |
| 2023-08-16 | $7.95 | $7.95 | $7.77 | $7.82 | $7.82 | 12,446 |
| 2023-08-15 | $7.90 | $7.96 | $7.70 | $7.75 | $7.75 | 25,095 |
| 2023-08-14 | $7.96 | $8.04 | $7.81 | $7.95 | $7.95 | 36,920 |
| 2023-08-11 | $7.93 | $8.08 | $7.91 | $8.03 | $8.03 | 29,943 |
| 2023-08-10 | $8.06 | $8.06 | $7.84 | $8.00 | $8.00 | 27,933 |
| 2023-08-09 | $8.24 | $8.38 | $7.97 | $8.04 | $8.04 | 21,511 |
| 2023-08-08 | $8.18 | $8.27 | $8.08 | $8.25 | $8.25 | 19,854 |
| 2023-08-07 | $7.97 | $8.41 | $7.97 | $8.29 | $8.29 | 24,761 |
| 2023-08-04 | $7.90 | $8.21 | $7.79 | $8.13 | $8.13 | 38,381 |
| 2023-08-03 | $7.92 | $8.13 | $7.72 | $7.76 | $7.76 | 56,258 |
| 2023-08-02 | $8.05 | $8.18 | $7.81 | $8.00 | $8.00 | 27,136 |
| 2023-08-01 | $8.40 | $8.40 | $7.74 | $7.98 | $7.98 | 42,054 |
| 2023-07-31 | $9.17 | $9.17 | $8.35 | $8.43 | $8.43 | 74,860 |
| 2023-07-28 | $9.39 | $9.39 | $9.09 | $9.23 | $9.23 | 20,397 |
| 2023-07-27 | $9.38 | $9.38 | $9.03 | $9.22 | $9.22 | 46,828 |
| 2023-07-26 | $9.01 | $9.43 | $9.01 | $9.24 | $9.24 | 30,260 |
| 2023-07-25 | $8.93 | $9.23 | $8.89 | $9.08 | $9.08 | 77,246 |
| 2023-07-24 | $8.76 | $8.94 | $8.76 | $8.90 | $8.90 | 14,911 |
| 2023-07-21 | $8.74 | $8.98 | $8.74 | $8.79 | $8.79 | 30,125 |
| 2023-07-20 | $8.78 | $8.83 | $8.65 | $8.77 | $8.77 | 56,399 |
| 2023-07-19 | $8.62 | $8.97 | $8.62 | $8.88 | $8.88 | 149,122 |
| 2023-07-18 | $8.69 | $8.99 | $8.69 | $8.77 | $8.77 | 28,736 |
| 2023-07-17 | $8.69 | $8.92 | $8.57 | $8.73 | $8.73 | 42,680 |
| 2023-07-14 | $8.91 | $9.10 | $8.66 | $8.69 | $8.69 | 29,335 |
| 2023-07-13 | $8.99 | $9.23 | $8.99 | $9.20 | $9.20 | 20,712 |
| 2023-07-12 | $8.89 | $9.02 | $8.81 | $8.94 | $8.94 | 23,299 |
| 2023-07-11 | $8.90 | $8.94 | $8.76 | $8.86 | $8.86 | 39,652 |
| 2023-07-10 | $8.87 | $8.88 | $8.81 | $8.86 | $8.86 | 15,669 |
| 2023-07-07 | $8.87 | $8.98 | $8.76 | $8.85 | $8.85 | 141,665 |
| 2023-07-06 | $8.78 | $8.88 | $8.71 | $8.82 | $8.82 | 38,343 |
| 2023-07-05 | $8.83 | $8.94 | $8.76 | $8.77 | $8.77 | 57,471 |
| 2023-07-03 | $8.90 | $8.90 | $8.80 | $8.85 | $8.85 | 5,260 |
| 2023-06-30 | $9.03 | $9.03 | $8.76 | $8.85 | $8.85 | 19,170 |
| 2023-06-29 | $8.82 | $8.97 | $8.76 | $8.89 | $8.89 | 17,700 |
| 2023-06-28 | $8.90 | $9.05 | $8.76 | $8.87 | $8.87 | 26,401 |
| 2023-06-27 | $8.83 | $9.15 | $8.81 | $8.86 | $8.86 | 16,240 |
| 2023-06-26 | $8.95 | $9.20 | $8.54 | $8.87 | $8.87 | 45,419 |
| 2023-06-23 | $8.96 | $9.27 | $8.79 | $9.06 | $9.06 | 228,053 |
| 2023-06-22 | $9.07 | $9.28 | $9.02 | $9.09 | $9.09 | 19,316 |
| 2023-06-21 | $9.05 | $9.36 | $9.04 | $9.15 | $9.15 | 21,482 |
| 2023-06-20 | $9.33 | $9.38 | $9.04 | $9.25 | $9.25 | 16,404 |
| 2023-06-16 | $9.75 | $9.75 | $9.19 | $9.23 | $9.23 | 55,122 |
| 2023-06-15 | $9.16 | $9.33 | $8.92 | $9.28 | $9.28 | 33,741 |
| 2023-06-14 | $9.25 | $9.42 | $9.00 | $9.11 | $9.11 | 27,054 |
| 2023-06-13 | $9.37 | $9.45 | $9.16 | $9.18 | $9.18 | 30,324 |
| 2023-06-12 | $9.29 | $9.45 | $9.06 | $9.17 | $9.17 | 20,953 |
| 2023-06-09 | $9.18 | $9.49 | $9.18 | $9.33 | $9.33 | 13,565 |
| 2023-06-08 | $9.43 | $9.44 | $8.95 | $9.27 | $9.27 | 44,257 |
| 2023-06-07 | $8.95 | $9.27 | $8.91 | $9.20 | $9.20 | 72,596 |
| 2023-06-06 | $8.96 | $9.05 | $8.83 | $9.01 | $9.01 | 30,400 |
| 2023-06-05 | $8.82 | $8.97 | $8.73 | $8.86 | $8.86 | 14,713 |
| 2023-06-02 | $8.72 | $8.99 | $8.56 | $8.89 | $8.89 | 36,529 |
| 2023-06-01 | $8.81 | $8.89 | $8.55 | $8.56 | $8.56 | 35,683 |
| 2023-05-31 | $8.92 | $9.00 | $8.62 | $8.69 | $8.69 | 52,519 |
| 2023-05-30 | $8.85 | $9.08 | $8.81 | $8.85 | $8.85 | 21,009 |
| 2023-05-26 | $9.00 | $9.03 | $8.84 | $8.84 | $8.84 | 15,641 |
| 2023-05-25 | $9.00 | $9.12 | $8.91 | $8.92 | $8.92 | 23,709 |
| 2023-05-24 | $9.42 | $9.42 | $9.00 | $9.03 | $9.03 | 34,717 |
| 2023-05-23 | $8.97 | $9.50 | $8.91 | $9.38 | $9.38 | 34,563 |
| 2023-05-22 | $8.63 | $9.00 | $8.62 | $8.87 | $8.87 | 44,715 |
| 2023-05-19 | $9.00 | $9.02 | $8.51 | $8.69 | $8.69 | 42,008 |
| 2023-05-18 | $8.02 | $8.94 | $8.00 | $8.60 | $8.60 | 51,045 |
| 2023-05-17 | $7.97 | $8.29 | $7.77 | $8.16 | $8.16 | 29,551 |
| 2023-05-16 | $7.90 | $7.96 | $7.76 | $7.76 | $7.76 | 15,230 |
| 2023-05-15 | $7.90 | $7.99 | $7.81 | $7.88 | $7.88 | 31,277 |
| 2023-05-12 | $7.84 | $8.83 | $7.76 | $7.88 | $7.88 | 41,841 |
| 2023-05-11 | $8.20 | $8.20 | $7.81 | $7.90 | $7.90 | 28,314 |
| 2023-05-10 | $7.86 | $8.37 | $7.60 | $8.20 | $8.20 | 81,181 |
| 2023-05-09 | $7.83 | $7.90 | $7.42 | $7.50 | $7.50 | 28,280 |
| 2023-05-08 | $8.28 | $8.29 | $7.62 | $7.76 | $7.76 | 50,432 |
| 2023-05-05 | $7.50 | $7.61 | $7.33 | $7.53 | $7.53 | 44,999 |
| 2023-05-04 | $7.56 | $7.56 | $7.08 | $7.14 | $7.14 | 44,878 |
| 2023-05-03 | $7.80 | $7.99 | $7.45 | $7.46 | $7.46 | 58,171 |
| 2023-05-02 | $8.95 | $9.11 | $7.70 | $7.78 | $7.78 | 50,179 |
| 2023-05-01 | $9.50 | $9.74 | $8.83 | $8.94 | $8.94 | 22,982 |
| 2023-04-28 | $10.03 | $10.03 | $9.50 | $9.67 | $9.67 | 21,740 |
| 2023-04-27 | $9.72 | $9.94 | $9.35 | $9.94 | $9.94 | 79,901 |
| 2023-04-26 | $9.80 | $9.86 | $9.20 | $9.58 | $9.58 | 85,380 |
| 2023-04-25 | $10.00 | $10.09 | $9.54 | $9.65 | $9.65 | 27,057 |
| 2023-04-24 | $10.03 | $10.08 | $9.98 | $10.06 | $10.06 | 16,572 |
| 2023-04-21 | $10.00 | $10.08 | $9.95 | $10.03 | $10.03 | 22,583 |
| 2023-04-20 | $10.02 | $10.07 | $9.94 | $10.06 | $10.06 | 9,313 |
| 2023-04-19 | $9.95 | $10.08 | $9.95 | $10.01 | $10.01 | 17,074 |
| 2023-04-18 | $10.00 | $10.04 | $9.81 | $10.01 | $10.01 | 35,243 |
| 2023-04-17 | $9.94 | $10.10 | $9.86 | $10.01 | $10.01 | 27,346 |
| 2023-04-14 | $10.14 | $10.24 | $9.85 | $10.00 | $9.88 | 38,240 |
| 2023-04-13 | $10.26 | $10.26 | $10.03 | $10.12 | $10.00 | 13,166 |
| 2023-04-12 | $10.39 | $10.39 | $10.10 | $10.16 | $10.04 | 28,615 |
| 2023-04-11 | $10.21 | $10.65 | $10.09 | $10.27 | $10.15 | 23,255 |
| 2023-04-10 | $10.02 | $10.20 | $9.95 | $10.12 | $10.00 | 28,959 |
| 2023-04-06 | $10.09 | $10.20 | $10.00 | $10.04 | $9.92 | 20,646 |
| 2023-04-05 | $10.00 | $10.10 | $9.87 | $10.04 | $9.92 | 30,664 |
| 2023-04-04 | $10.00 | $10.15 | $9.90 | $10.08 | $9.96 | 32,629 |
| 2023-04-03 | $10.35 | $10.40 | $9.95 | $10.17 | $10.05 | 42,437 |
| 2023-03-31 | $10.06 | $10.20 | $10.00 | $10.20 | $10.20 | 62,617 |
| 2023-03-30 | $10.22 | $10.28 | $9.85 | $10.09 | $10.09 | 41,391 |
| 2023-03-29 | $10.30 | $10.40 | $10.19 | $10.28 | $10.28 | 15,568 |
| 2023-03-28 | $10.44 | $10.50 | $10.03 | $10.28 | $10.28 | 37,444 |
| 2023-03-27 | $10.20 | $10.39 | $10.19 | $10.28 | $10.28 | 22,617 |
| 2023-03-24 | $10.00 | $10.40 | $9.90 | $10.19 | $10.19 | 43,363 |
| 2023-03-23 | $10.14 | $10.25 | $10.02 | $10.11 | $10.11 | 47,763 |
| 2023-03-22 | $10.40 | $10.42 | $10.11 | $10.11 | $10.11 | 28,805 |
| 2023-03-21 | $10.41 | $10.50 | $10.32 | $10.50 | $10.50 | 42,144 |
| 2023-03-20 | $10.66 | $10.88 | $10.31 | $10.48 | $10.48 | 25,268 |
| 2023-03-17 | $10.32 | $10.52 | $10.11 | $10.38 | $10.38 | 84,802 |
| 2023-03-16 | $10.12 | $10.72 | $10.12 | $10.34 | $10.34 | 42,051 |
| 2023-03-15 | $10.23 | $10.46 | $10.18 | $10.33 | $10.33 | 30,816 |
| 2023-03-14 | $11.00 | $11.06 | $10.37 | $10.45 | $10.45 | 38,640 |
| 2023-03-13 | $11.05 | $11.72 | $10.26 | $10.45 | $10.45 | 42,478 |
| 2023-03-10 | $11.92 | $12.33 | $11.03 | $11.48 | $11.48 | 32,727 |
| 2023-03-09 | $12.28 | $12.28 | $11.94 | $11.94 | $11.94 | 35,306 |
| 2023-03-08 | $12.34 | $12.51 | $12.26 | $12.29 | $12.29 | 15,563 |
| 2023-03-07 | $12.12 | $12.57 | $12.03 | $12.44 | $12.44 | 14,650 |
| 2023-03-06 | $12.05 | $12.31 | $11.92 | $12.12 | $12.12 | 121,300 |
| 2023-03-03 | $12.01 | $12.24 | $12.00 | $12.10 | $12.10 | 22,216 |
| 2023-03-02 | $12.26 | $12.26 | $12.09 | $12.11 | $12.11 | 9,900 |
| 2023-03-01 | $12.10 | $12.36 | $12.09 | $12.21 | $12.21 | 15,417 |
| 2023-02-28 | $12.19 | $12.37 | $12.18 | $12.24 | $12.24 | 25,164 |
| 2023-02-27 | $12.38 | $12.38 | $12.06 | $12.24 | $12.24 | 18,600 |
| 2023-02-24 | $12.13 | $12.30 | $12.02 | $12.22 | $12.22 | 22,531 |
| 2023-02-23 | $12.05 | $12.26 | $12.05 | $12.16 | $12.16 | 8,405 |
| 2023-02-22 | $12.20 | $12.33 | $12.03 | $12.07 | $12.07 | 19,577 |
| 2023-02-21 | $12.42 | $12.43 | $12.18 | $12.18 | $12.18 | 18,826 |
| 2023-02-17 | $12.85 | $12.85 | $12.28 | $12.33 | $12.33 | 21,213 |
| 2023-02-16 | $12.30 | $12.35 | $12.10 | $12.31 | $12.31 | 15,427 |
| 2023-02-15 | $12.39 | $12.50 | $12.21 | $12.22 | $12.22 | 13,434 |
| 2023-02-14 | $12.29 | $12.63 | $12.23 | $12.23 | $12.23 | 14,306 |
| 2023-02-13 | $12.26 | $12.52 | $12.25 | $12.39 | $12.39 | 11,005 |
| 2023-02-10 | $12.31 | $12.56 | $12.31 | $12.36 | $12.36 | 7,831 |
| 2023-02-09 | $12.26 | $12.61 | $12.26 | $12.39 | $12.39 | 19,289 |
| 2023-02-08 | $12.65 | $12.82 | $12.50 | $12.52 | $12.52 | 9,900 |
| 2023-02-07 | $12.43 | $12.84 | $12.43 | $12.67 | $12.67 | 12,263 |
| 2023-02-06 | $12.69 | $12.78 | $12.58 | $12.63 | $12.63 | 10,965 |
| 2023-02-03 | $12.85 | $12.85 | $12.75 | $12.75 | $12.75 | 12,125 |
| 2023-02-02 | $12.60 | $13.00 | $12.53 | $12.86 | $12.86 | 38,270 |
| 2023-02-01 | $12.63 | $12.74 | $12.61 | $12.68 | $12.68 | 22,097 |
| 2023-01-31 | $12.54 | $12.70 | $12.40 | $12.66 | $12.66 | 24,612 |
| 2023-01-30 | $12.40 | $12.54 | $12.39 | $12.43 | $12.43 | 12,801 |
| 2023-01-27 | $12.58 | $12.58 | $12.31 | $12.39 | $12.39 | 12,274 |
| 2023-01-26 | $12.48 | $12.52 | $12.42 | $12.52 | $12.52 | 5,869 |
| 2023-01-25 | $12.25 | $12.48 | $12.25 | $12.46 | $12.46 | 31,735 |
| 2023-01-24 | $12.20 | $12.50 | $12.20 | $12.50 | $12.50 | 8,248 |
| 2023-01-23 | $12.27 | $12.51 | $12.25 | $12.49 | $12.49 | 12,071 |
| 2023-01-20 | $12.34 | $12.46 | $12.12 | $12.37 | $12.37 | 32,394 |
| 2023-01-19 | $12.21 | $12.33 | $12.13 | $12.27 | $12.15 | 11,801 |
| 2023-01-18 | $12.48 | $12.49 | $12.22 | $12.25 | $12.13 | 14,976 |
| 2023-01-17 | $12.58 | $12.75 | $12.35 | $12.46 | $12.34 | 14,918 |
| 2023-01-13 | $12.44 | $12.72 | $12.40 | $12.65 | $12.53 | 11,994 |
| 2023-01-12 | $12.48 | $12.73 | $12.44 | $12.65 | $12.53 | 22,958 |
| 2023-01-11 | $12.62 | $12.66 | $12.56 | $12.59 | $12.47 | 9,609 |
| 2023-01-10 | $12.73 | $12.73 | $12.38 | $12.55 | $12.43 | 28,812 |
| 2023-01-09 | $12.47 | $12.72 | $12.35 | $12.40 | $12.28 | 13,122 |
| 2023-01-06 | $12.49 | $12.72 | $12.45 | $12.51 | $12.39 | 18,550 |
| 2023-01-05 | $12.21 | $12.48 | $12.21 | $12.35 | $12.23 | 106,781 |
| 2023-01-04 | $12.40 | $12.40 | $12.23 | $12.26 | $12.14 | 10,200 |
| 2023-01-03 | $12.40 | $12.40 | $12.16 | $12.25 | $12.13 | 34,520 |
| 2022-12-30 | $12.36 | $12.57 | $12.35 | $12.49 | $12.37 | 21,504 |
| 2022-12-29 | $12.26 | $12.55 | $12.23 | $12.47 | $12.35 | 27,201 |
| 2022-12-28 | $12.63 | $12.63 | $12.25 | $12.30 | $12.18 | 29,679 |
| 2022-12-27 | $12.40 | $12.65 | $12.34 | $12.48 | $12.48 | 34,112 |
| 2022-12-23 | $12.64 | $12.67 | $12.42 | $12.44 | $12.44 | 12,276 |
| 2022-12-22 | $12.65 | $12.65 | $12.36 | $12.49 | $12.49 | 29,229 |
| 2022-12-21 | $12.51 | $12.80 | $12.49 | $12.55 | $12.55 | 13,801 |
| 2022-12-20 | $11.98 | $12.92 | $11.98 | $12.57 | $12.57 | 9,496 |
| 2022-12-19 | $12.14 | $12.43 | $12.06 | $12.31 | $12.31 | 21,799 |
| 2022-12-16 | $12.19 | $12.45 | $11.71 | $12.03 | $12.03 | 113,368 |
| 2022-12-15 | $13.04 | $13.09 | $12.18 | $12.22 | $12.22 | 36,341 |
| 2022-12-14 | $13.49 | $13.49 | $12.77 | $12.89 | $12.89 | 20,660 |
| 2022-12-13 | $13.95 | $13.95 | $13.12 | $13.26 | $13.26 | 44,820 |
| 2022-12-12 | $13.43 | $13.81 | $13.43 | $13.76 | $13.76 | 18,742 |
| 2022-12-09 | $13.42 | $13.57 | $13.22 | $13.54 | $13.54 | 13,440 |
| 2022-12-08 | $13.28 | $13.59 | $13.20 | $13.59 | $13.59 | 30,547 |
| 2022-12-07 | $13.20 | $13.48 | $13.01 | $13.22 | $13.22 | 16,477 |
| 2022-12-06 | $12.82 | $13.43 | $12.60 | $13.28 | $13.28 | 88,611 |
| 2022-12-05 | $12.85 | $12.87 | $12.60 | $12.68 | $12.68 | 31,131 |
| 2022-12-02 | $12.81 | $12.92 | $12.67 | $12.88 | $12.88 | 11,787 |
| 2022-12-01 | $13.02 | $13.11 | $12.85 | $12.99 | $12.99 | 13,770 |
| 2022-11-30 | $12.80 | $13.19 | $12.71 | $13.03 | $13.03 | 21,078 |
| 2022-11-29 | $12.91 | $13.00 | $12.56 | $12.88 | $12.88 | 28,471 |
| 2022-11-28 | $13.01 | $13.12 | $12.75 | $12.88 | $12.88 | 14,615 |
| 2022-11-25 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 1,713 |
| 2022-11-23 | $13.29 | $13.87 | $13.01 | $13.22 | $13.22 | 20,171 |
| 2022-11-22 | $13.18 | $13.57 | $13.12 | $13.30 | $13.30 | 20,767 |
| 2022-11-21 | $13.10 | $13.69 | $13.06 | $13.15 | $13.15 | 31,913 |
| 2022-11-18 | $13.42 | $13.42 | $13.17 | $13.28 | $13.28 | 15,438 |
| 2022-11-17 | $13.10 | $13.25 | $13.01 | $13.23 | $13.23 | 17,681 |
| 2022-11-16 | $13.20 | $13.21 | $13.01 | $13.10 | $13.10 | 11,745 |
| 2022-11-15 | $13.07 | $13.22 | $12.95 | $13.22 | $13.22 | 13,555 |
| 2022-11-14 | $13.09 | $13.29 | $12.88 | $13.00 | $13.00 | 16,498 |
| 2022-11-11 | $13.51 | $13.63 | $13.09 | $13.25 | $13.25 | 19,965 |
| 2022-11-10 | $13.20 | $13.67 | $13.14 | $13.45 | $13.45 | 28,428 |
| 2022-11-09 | $13.01 | $13.14 | $12.76 | $12.89 | $12.89 | 24,093 |
| 2022-11-08 | $13.02 | $13.02 | $12.80 | $12.94 | $12.94 | 19,614 |
| 2022-11-07 | $13.25 | $13.26 | $12.87 | $13.02 | $13.02 | 20,976 |
| 2022-11-04 | $13.20 | $13.20 | $12.83 | $13.04 | $13.04 | 13,388 |
| 2022-11-03 | $12.56 | $12.97 | $12.56 | $12.92 | $12.92 | 23,672 |
| 2022-11-02 | $12.93 | $13.13 | $12.49 | $12.65 | $12.65 | 38,910 |
| 2022-11-01 | $13.29 | $13.29 | $12.74 | $12.90 | $12.90 | 27,494 |
| 2022-10-31 | $13.23 | $13.44 | $12.91 | $13.05 | $13.05 | 32,205 |
| 2022-10-28 | $13.10 | $13.35 | $13.02 | $13.21 | $13.21 | 21,856 |
| 2022-10-27 | $13.34 | $13.38 | $12.99 | $13.19 | $13.19 | 29,362 |
| 2022-10-26 | $13.23 | $13.36 | $12.99 | $13.17 | $13.17 | 17,124 |
| 2022-10-25 | $12.97 | $13.24 | $12.86 | $13.23 | $13.23 | 16,520 |
| 2022-10-24 | $13.36 | $13.36 | $13.04 | $13.18 | $13.18 | 9,035 |
| 2022-10-21 | $13.50 | $13.50 | $12.79 | $13.13 | $13.13 | 25,666 |
| 2022-10-20 | $13.02 | $13.24 | $12.80 | $12.93 | $12.81 | 36,409 |
| 2022-10-19 | $13.19 | $13.19 | $13.02 | $13.09 | $12.97 | 10,220 |
| 2022-10-18 | $13.41 | $13.45 | $13.14 | $13.20 | $13.08 | 25,158 |
| 2022-10-17 | $13.00 | $13.49 | $12.90 | $13.09 | $12.97 | 31,377 |
| 2022-10-14 | $13.00 | $13.00 | $12.75 | $12.90 | $12.78 | 13,644 |
| 2022-10-13 | $12.66 | $13.00 | $12.66 | $12.85 | $12.85 | 22,409 |
| 2022-10-12 | $12.42 | $12.64 | $12.41 | $12.58 | $12.58 | 18,869 |
| 2022-10-11 | $12.75 | $12.75 | $12.40 | $12.53 | $12.53 | 26,133 |
| 2022-10-10 | $12.61 | $12.70 | $12.45 | $12.58 | $12.58 | 14,027 |
| 2022-10-07 | $12.84 | $12.84 | $12.60 | $12.69 | $12.69 | 13,239 |
| 2022-10-06 | $13.02 | $13.14 | $12.75 | $12.75 | $12.75 | 9,697 |
| 2022-10-05 | $13.07 | $13.13 | $12.90 | $13.02 | $13.02 | 13,209 |
| 2022-10-04 | $12.86 | $13.11 | $12.86 | $13.10 | $13.10 | 26,685 |
| 2022-10-03 | $12.94 | $12.98 | $12.70 | $12.88 | $12.88 | 25,043 |
| 2022-09-30 | $12.77 | $13.04 | $12.61 | $12.71 | $12.71 | 32,835 |
| 2022-09-29 | $12.94 | $13.14 | $12.75 | $12.80 | $12.80 | 17,182 |
| 2022-09-28 | $12.94 | $13.09 | $12.78 | $12.96 | $12.96 | 36,595 |
| 2022-09-27 | $13.14 | $13.14 | $12.61 | $12.78 | $12.78 | 23,430 |
| 2022-09-26 | $13.19 | $13.62 | $12.92 | $13.14 | $13.14 | 12,408 |
| 2022-09-23 | $13.10 | $13.56 | $13.00 | $13.26 | $13.26 | 24,101 |
| 2022-09-22 | $13.58 | $13.67 | $13.05 | $13.30 | $13.30 | 14,788 |
| 2022-09-21 | $13.98 | $13.98 | $13.02 | $13.16 | $13.16 | 16,439 |
| 2022-09-20 | $13.04 | $13.17 | $12.83 | $13.03 | $13.03 | 58,147 |
| 2022-09-19 | $13.00 | $13.21 | $12.58 | $13.05 | $13.05 | 19,715 |
| 2022-09-16 | $13.15 | $13.49 | $12.87 | $13.10 | $13.10 | 131,064 |
| 2022-09-15 | $13.46 | $13.67 | $13.25 | $13.30 | $13.30 | 18,164 |
| 2022-09-14 | $13.77 | $14.06 | $13.26 | $13.51 | $13.51 | 27,901 |
| 2022-09-13 | $14.31 | $14.51 | $13.69 | $13.69 | $13.69 | 28,209 |
| 2022-09-12 | $14.26 | $14.62 | $14.26 | $14.48 | $14.48 | 19,111 |
| 2022-09-09 | $14.05 | $14.58 | $14.05 | $14.37 | $14.37 | 21,267 |
| 2022-09-08 | $14.32 | $14.50 | $14.26 | $14.47 | $14.47 | 19,545 |
| 2022-09-07 | $14.44 | $14.50 | $14.26 | $14.48 | $14.48 | 17,289 |
| 2022-09-06 | $14.61 | $14.61 | $14.22 | $14.33 | $14.33 | 33,783 |
| 2022-09-02 | $14.58 | $14.71 | $13.75 | $14.41 | $14.41 | 66,401 |
| 2022-09-01 | $14.55 | $14.84 | $14.50 | $14.55 | $14.55 | 41,636 |
| 2022-08-31 | $14.67 | $14.82 | $14.41 | $14.67 | $14.67 | 30,624 |
| 2022-08-30 | $14.85 | $14.86 | $14.60 | $14.65 | $14.65 | 14,957 |
| 2022-08-29 | $15.12 | $15.12 | $14.70 | $14.71 | $14.71 | 14,192 |
| 2022-08-26 | $15.18 | $15.18 | $14.80 | $14.87 | $14.87 | 18,975 |
| 2022-08-25 | $15.00 | $15.14 | $14.67 | $15.09 | $15.09 | 23,153 |
| 2022-08-24 | $15.03 | $15.16 | $14.81 | $14.96 | $14.96 | 8,231 |
| 2022-08-23 | $14.90 | $15.19 | $14.83 | $14.91 | $14.91 | 13,411 |
| 2022-08-22 | $15.13 | $15.23 | $14.91 | $14.93 | $14.93 | 11,131 |
| 2022-08-19 | $15.16 | $15.30 | $14.75 | $15.09 | $15.09 | 71,032 |
| 2022-08-18 | $15.41 | $15.41 | $15.17 | $15.35 | $15.35 | 22,962 |
| 2022-08-17 | $15.35 | $15.52 | $15.16 | $15.37 | $15.37 | 12,523 |
| 2022-08-16 | $15.43 | $15.75 | $15.30 | $15.47 | $15.47 | 19,405 |
| 2022-08-15 | $15.19 | $15.40 | $15.02 | $15.40 | $15.40 | 14,719 |
| 2022-08-12 | $15.10 | $15.25 | $15.01 | $15.25 | $15.25 | 24,207 |
| 2022-08-11 | $15.32 | $15.32 | $15.00 | $15.15 | $15.15 | 22,106 |
| 2022-08-10 | $14.95 | $15.75 | $14.79 | $15.35 | $15.35 | 21,705 |
| 2022-08-09 | $14.66 | $14.98 | $14.66 | $14.83 | $14.83 | 16,683 |
| 2022-08-08 | $14.77 | $14.90 | $14.73 | $14.78 | $14.78 | 21,243 |
| 2022-08-05 | $14.80 | $14.98 | $14.74 | $14.93 | $14.93 | 20,124 |
| 2022-08-04 | $14.74 | $14.97 | $14.74 | $14.93 | $14.93 | 13,377 |
| 2022-08-03 | $14.83 | $14.98 | $14.77 | $14.86 | $14.86 | 19,134 |
| 2022-08-02 | $14.89 | $14.99 | $14.75 | $14.81 | $14.81 | 14,544 |
| 2022-08-01 | $14.85 | $15.09 | $14.71 | $14.99 | $14.99 | 36,148 |
| 2022-07-29 | $14.96 | $15.10 | $14.64 | $14.94 | $14.94 | 26,918 |
| 2022-07-28 | $14.93 | $14.95 | $14.63 | $14.94 | $14.94 | 17,882 |
| 2022-07-27 | $14.66 | $14.81 | $14.52 | $14.79 | $14.79 | 20,669 |
| 2022-07-26 | $14.75 | $14.89 | $14.50 | $14.50 | $14.50 | 23,761 |
| 2022-07-25 | $14.79 | $14.91 | $14.62 | $14.73 | $14.73 | 11,590 |
| 2022-07-22 | $14.63 | $15.00 | $14.57 | $14.73 | $14.73 | 16,585 |
| 2022-07-21 | $14.71 | $15.18 | $14.62 | $14.91 | $14.91 | 15,604 |
| 2022-07-20 | $14.57 | $15.03 | $14.50 | $14.91 | $14.91 | 33,935 |
| 2022-07-19 | $14.84 | $14.84 | $14.63 | $14.69 | $14.69 | 32,309 |
| 2022-07-18 | $14.86 | $14.92 | $14.57 | $14.70 | $14.70 | 12,448 |
| 2022-07-15 | $14.96 | $14.96 | $14.56 | $14.78 | $14.78 | 24,462 |
| 2022-07-14 | $14.55 | $14.55 | $14.31 | $14.49 | $14.37 | 11,122 |
| 2022-07-13 | $14.45 | $14.78 | $14.40 | $14.58 | $14.46 | 25,397 |
| 2022-07-12 | $14.75 | $14.80 | $14.59 | $14.59 | $14.47 | 19,494 |
| 2022-07-11 | $14.92 | $14.92 | $14.66 | $14.69 | $14.57 | 22,780 |
| 2022-07-08 | $14.85 | $16.12 | $14.76 | $14.83 | $14.71 | 16,988 |
| 2022-07-07 | $15.20 | $15.20 | $14.81 | $14.86 | $14.74 | 24,352 |
| 2022-07-06 | $14.97 | $15.26 | $14.88 | $14.94 | $14.82 | 43,117 |
| 2022-07-05 | $15.22 | $15.39 | $15.09 | $15.13 | $15.01 | 22,916 |
| 2022-07-01 | $14.75 | $15.45 | $14.70 | $15.30 | $15.17 | 50,110 |
| 2022-06-30 | $15.15 | $15.49 | $15.04 | $15.32 | $15.19 | 44,648 |
| 2022-06-29 | $15.41 | $15.45 | $15.13 | $15.30 | $15.17 | 31,887 |
| 2022-06-28 | $15.55 | $15.71 | $15.34 | $15.56 | $15.43 | 22,623 |
| 2022-06-27 | $16.16 | $16.16 | $15.28 | $15.61 | $15.48 | 36,736 |
| 2022-06-24 | $15.87 | $16.09 | $15.44 | $15.95 | $15.82 | 195,429 |
| 2022-06-23 | $15.27 | $15.45 | $15.18 | $15.45 | $15.32 | 29,415 |
| 2022-06-22 | $15.00 | $15.34 | $15.00 | $15.09 | $14.97 | 27,584 |
| 2022-06-21 | $15.32 | $15.35 | $15.17 | $15.25 | $15.12 | 22,680 |
| 2022-06-17 | $14.75 | $15.64 | $14.66 | $15.30 | $15.17 | 170,439 |
| 2022-06-16 | $14.71 | $14.84 | $14.56 | $14.84 | $14.72 | 28,712 |
| 2022-06-15 | $14.99 | $15.04 | $14.65 | $14.80 | $14.68 | 25,939 |
| 2022-06-14 | $14.76 | $15.06 | $14.57 | $14.67 | $14.55 | 22,781 |
| 2022-06-13 | $14.96 | $15.25 | $14.77 | $14.82 | $14.70 | 27,166 |
| 2022-06-10 | $15.10 | $15.25 | $15.03 | $15.18 | $15.06 | 14,875 |
| 2022-06-09 | $15.20 | $15.40 | $15.05 | $15.31 | $15.18 | 28,650 |
| 2022-06-08 | $15.41 | $15.42 | $15.09 | $15.38 | $15.25 | 24,435 |
| 2022-06-07 | $15.44 | $15.65 | $15.32 | $15.43 | $15.30 | 20,583 |
| 2022-06-06 | $15.25 | $15.34 | $14.91 | $15.33 | $15.20 | 53,966 |
| 2022-06-03 | $14.82 | $15.25 | $14.82 | $15.00 | $14.88 | 124,554 |
| 2022-06-02 | $15.01 | $15.17 | $14.94 | $15.01 | $14.89 | 51,238 |
| 2022-06-01 | $15.10 | $15.31 | $14.90 | $15.08 | $14.96 | 41,920 |
| 2022-05-31 | $15.39 | $15.45 | $15.06 | $15.21 | $15.08 | 27,570 |
| 2022-05-27 | $14.97 | $15.40 | $14.96 | $15.39 | $15.26 | 40,212 |
| 2022-05-26 | $14.48 | $14.85 | $14.48 | $14.80 | $14.68 | 27,621 |
| 2022-05-25 | $14.31 | $14.52 | $14.27 | $14.39 | $14.27 | 32,129 |
| 2022-05-24 | $14.30 | $14.34 | $14.15 | $14.26 | $14.14 | 45,650 |
| 2022-05-23 | $14.33 | $14.49 | $14.12 | $14.28 | $14.16 | 41,235 |
| 2022-05-20 | $14.13 | $14.30 | $13.88 | $13.98 | $13.87 | 23,552 |
| 2022-05-19 | $14.04 | $14.21 | $13.88 | $13.97 | $13.86 | 55,004 |
| 2022-05-18 | $14.25 | $14.46 | $14.03 | $14.06 | $13.94 | 34,040 |
| 2022-05-17 | $14.31 | $14.33 | $14.20 | $14.30 | $14.18 | 48,527 |
| 2022-05-16 | $14.08 | $14.41 | $14.08 | $14.10 | $13.98 | 19,995 |
| 2022-05-13 | $14.38 | $14.38 | $14.00 | $14.16 | $14.04 | 59,736 |
| 2022-05-12 | $14.25 | $14.53 | $14.18 | $14.22 | $14.10 | 126,763 |
| 2022-05-11 | $14.42 | $14.58 | $14.24 | $14.27 | $14.15 | 24,613 |
| 2022-05-10 | $14.31 | $14.65 | $14.18 | $14.34 | $14.22 | 68,138 |
| 2022-05-09 | $14.29 | $14.55 | $13.82 | $14.15 | $14.03 | 227,957 |
| 2022-05-06 | $14.71 | $14.89 | $14.34 | $14.70 | $14.58 | 151,608 |
| 2022-05-05 | $14.78 | $14.98 | $14.50 | $14.66 | $14.54 | 39,513 |
| 2022-05-04 | $14.52 | $15.00 | $14.50 | $14.97 | $14.85 | 39,315 |
| 2022-05-03 | $14.51 | $14.75 | $14.49 | $14.63 | $14.51 | 40,725 |
| 2022-05-02 | $14.73 | $14.95 | $14.54 | $14.65 | $14.53 | 21,179 |
| 2022-04-29 | $14.71 | $14.71 | $14.50 | $14.57 | $14.45 | 51,215 |
| 2022-04-28 | $14.86 | $14.86 | $14.46 | $14.57 | $14.45 | 19,774 |
| 2022-04-27 | $15.15 | $15.15 | $14.57 | $14.58 | $14.46 | 26,618 |
| 2022-04-26 | $14.76 | $15.07 | $14.45 | $14.70 | $14.58 | 45,147 |
| 2022-04-25 | $15.02 | $15.04 | $14.76 | $15.00 | $14.88 | 38,848 |
| 2022-04-22 | $14.93 | $15.43 | $14.91 | $14.97 | $14.85 | 25,952 |
| 2022-04-21 | $15.27 | $15.27 | $15.00 | $15.08 | $14.96 | 45,842 |
| 2022-04-20 | $15.16 | $15.44 | $14.87 | $15.11 | $14.99 | 30,222 |
| 2022-04-19 | $14.38 | $15.26 | $14.38 | $15.00 | $14.88 | 56,696 |
| 2022-04-18 | $14.33 | $14.63 | $14.33 | $14.48 | $14.36 | 28,237 |
| 2022-04-14 | $14.50 | $14.58 | $14.37 | $14.48 | $14.36 | 49,317 |
| 2022-04-13 | $14.71 | $14.71 | $14.41 | $14.59 | $14.35 | 28,177 |
| 2022-04-12 | $14.62 | $14.86 | $14.50 | $14.50 | $14.26 | 47,341 |
| 2022-04-11 | $14.77 | $14.77 | $14.51 | $14.55 | $14.31 | 28,630 |
| 2022-04-08 | $14.70 | $14.79 | $14.50 | $14.68 | $14.44 | 39,304 |
| 2022-04-07 | $14.51 | $14.80 | $14.40 | $14.69 | $14.45 | 49,822 |
| 2022-04-06 | $14.77 | $14.98 | $14.53 | $14.57 | $14.33 | 43,489 |
| 2022-04-05 | $14.91 | $14.99 | $14.80 | $14.85 | $14.60 | 31,337 |
| 2022-04-04 | $15.19 | $15.28 | $14.81 | $15.00 | $14.75 | 54,376 |
| 2022-04-01 | $15.38 | $15.38 | $14.91 | $15.09 | $14.84 | 39,280 |
| 2022-03-31 | $15.17 | $15.49 | $15.00 | $15.17 | $14.92 | 57,639 |
| 2022-03-30 | $15.41 | $15.41 | $15.00 | $15.04 | $14.79 | 38,901 |
| 2022-03-29 | $15.32 | $15.54 | $15.09 | $15.32 | $15.07 | 59,124 |
| 2022-03-28 | $15.15 | $15.25 | $15.00 | $15.17 | $14.92 | 26,137 |
| 2022-03-25 | $15.56 | $15.56 | $15.13 | $15.22 | $14.97 | 32,357 |
| 2022-03-24 | $15.17 | $15.36 | $15.08 | $15.26 | $15.01 | 19,184 |
| 2022-03-23 | $15.15 | $15.71 | $15.01 | $15.05 | $14.80 | 33,227 |
| 2022-03-22 | $15.15 | $15.43 | $15.15 | $15.30 | $15.05 | 31,807 |
| 2022-03-21 | $14.91 | $15.34 | $14.88 | $15.18 | $14.93 | 125,152 |
| 2022-03-18 | $15.05 | $15.09 | $14.86 | $14.99 | $14.74 | 84,472 |
| 2022-03-17 | $15.06 | $15.18 | $14.91 | $15.07 | $14.82 | 27,607 |
| 2022-03-16 | $15.23 | $15.23 | $15.06 | $15.12 | $14.87 | 33,902 |
| 2022-03-15 | $15.19 | $15.19 | $15.06 | $15.09 | $14.84 | 16,599 |
| 2022-03-14 | $15.22 | $15.59 | $15.06 | $15.10 | $14.85 | 51,649 |
| 2022-03-11 | $15.36 | $15.56 | $15.36 | $15.41 | $15.16 | 33,863 |
| 2022-03-10 | $15.31 | $15.49 | $15.23 | $15.35 | $15.10 | 37,212 |
| 2022-03-09 | $15.56 | $15.82 | $15.45 | $15.53 | $15.27 | 33,343 |
| 2022-03-08 | $15.28 | $15.70 | $15.07 | $15.27 | $15.02 | 62,023 |
| 2022-03-07 | $15.66 | $15.72 | $14.99 | $15.31 | $15.06 | 49,352 |
| 2022-03-04 | $15.62 | $15.78 | $15.47 | $15.65 | $15.39 | 38,400 |
| 2022-03-03 | $16.09 | $16.20 | $15.75 | $15.79 | $15.53 | 30,688 |
| 2022-03-02 | $15.87 | $16.48 | $15.87 | $15.97 | $15.71 | 50,468 |
| 2022-03-01 | $16.05 | $16.05 | $15.69 | $15.73 | $15.47 | 63,757 |
| 2022-02-28 | $16.23 | $16.48 | $15.89 | $16.05 | $15.78 | 60,117 |
| 2022-02-25 | $16.42 | $16.59 | $16.22 | $16.47 | $16.20 | 34,126 |
| 2022-02-24 | $16.39 | $16.44 | $15.98 | $16.44 | $16.17 | 52,620 |
| 2022-02-23 | $16.74 | $16.75 | $16.50 | $16.50 | $16.23 | 50,217 |
| 2022-02-22 | $17.00 | $17.05 | $16.53 | $16.55 | $16.28 | 30,379 |
| 2022-02-18 | $16.71 | $17.14 | $16.52 | $17.09 | $16.81 | 54,107 |
| 2022-02-17 | $16.98 | $17.10 | $16.85 | $16.88 | $16.60 | 37,184 |
| 2022-02-16 | $16.87 | $17.14 | $16.86 | $17.09 | $16.81 | 24,121 |
| 2022-02-15 | $17.10 | $17.10 | $16.94 | $16.97 | $16.69 | 37,050 |
| 2022-02-14 | $16.92 | $17.04 | $16.88 | $16.92 | $16.64 | 35,330 |
| 2022-02-11 | $17.26 | $17.27 | $16.96 | $17.05 | $16.77 | 36,803 |
| 2022-02-10 | $17.33 | $17.45 | $16.84 | $17.18 | $16.90 | 94,190 |
| 2022-02-09 | $17.57 | $17.73 | $17.18 | $17.30 | $17.01 | 61,205 |
| 2022-02-08 | $17.52 | $17.70 | $17.52 | $17.59 | $17.30 | 34,345 |
| 2022-02-07 | $17.63 | $17.89 | $17.26 | $17.59 | $17.30 | 63,351 |
| 2022-02-04 | $17.57 | $17.74 | $17.24 | $17.70 | $17.41 | 54,912 |
| 2022-02-03 | $17.98 | $17.98 | $17.13 | $17.42 | $17.13 | 84,701 |
| 2022-02-02 | $18.08 | $18.19 | $17.88 | $17.98 | $17.68 | 84,516 |
| 2022-02-01 | $18.21 | $18.33 | $17.84 | $18.23 | $17.93 | 55,685 |
| 2022-01-31 | $18.03 | $18.30 | $17.95 | $18.24 | $17.94 | 88,110 |
| 2022-01-28 | $18.02 | $18.48 | $17.70 | $18.22 | $17.92 | 57,411 |
| 2022-01-27 | $18.36 | $18.50 | $17.73 | $17.94 | $17.64 | 82,307 |
| 2022-01-26 | $18.00 | $18.40 | $17.92 | $18.12 | $17.82 | 138,521 |
| 2022-01-25 | $17.81 | $18.12 | $17.45 | $18.09 | $17.79 | 117,909 |
| 2022-01-24 | $17.50 | $18.00 | $17.49 | $17.91 | $17.61 | 178,695 |
| 2022-01-21 | $18.00 | $18.25 | $17.68 | $17.71 | $17.42 | 689,139 |
| 2022-01-20 | $18.07 | $18.09 | $17.87 | $17.90 | $17.60 | 31,673 |
| 2022-01-19 | $17.90 | $18.02 | $17.80 | $17.98 | $17.68 | 42,924 |
| 2022-01-18 | $17.71 | $17.98 | $17.71 | $17.90 | $17.60 | 182,092 |
| 2022-01-14 | $18.14 | $18.28 | $17.75 | $17.88 | $17.47 | 170,334 |
| 2022-01-13 | $18.08 | $18.30 | $17.91 | $18.02 | $17.60 | 112,891 |
| 2022-01-12 | $18.25 | $18.37 | $17.87 | $18.10 | $17.68 | 47,807 |
| 2022-01-11 | $18.14 | $18.26 | $18.04 | $18.20 | $17.78 | 11,370 |
| 2022-01-10 | $18.01 | $18.30 | $17.97 | $18.25 | $17.83 | 17,909 |
| 2022-01-07 | $17.92 | $18.30 | $17.89 | $18.15 | $17.73 | 18,934 |
| 2022-01-06 | $17.75 | $18.05 | $17.75 | $17.91 | $17.50 | 46,444 |
| 2022-01-05 | $17.74 | $17.98 | $17.55 | $17.93 | $17.52 | 23,270 |
| 2022-01-04 | $17.96 | $18.07 | $17.85 | $17.85 | $17.44 | 11,191 |
| 2022-01-03 | $17.75 | $18.03 | $17.65 | $17.84 | $17.43 | 43,277 |
| 2021-12-31 | $17.01 | $18.03 | $17.01 | $17.90 | $17.49 | 37,128 |
| 2021-12-30 | $17.99 | $18.10 | $17.84 | $17.95 | $17.54 | 18,608 |
| 2021-12-29 | $17.89 | $18.19 | $17.88 | $18.12 | $17.70 | 108,257 |
| 2021-12-28 | $17.69 | $17.92 | $17.69 | $17.81 | $17.40 | 22,049 |
| 2021-12-27 | $17.30 | $17.95 | $17.30 | $17.92 | $17.51 | 20,979 |
| 2021-12-23 | $17.74 | $17.84 | $17.74 | $17.83 | $17.42 | 13,458 |
| 2021-12-22 | $17.42 | $17.96 | $17.42 | $17.75 | $17.34 | 25,578 |
| 2021-12-21 | $17.45 | $17.90 | $17.36 | $17.85 | $17.44 | 30,272 |
| 2021-12-20 | $17.58 | $17.58 | $17.29 | $17.31 | $16.91 | 52,774 |
| 2021-12-17 | $17.74 | $17.95 | $17.43 | $17.75 | $17.34 | 127,705 |
| 2021-12-16 | $17.90 | $17.96 | $17.71 | $17.89 | $17.48 | 67,424 |
| 2021-12-15 | $17.80 | $17.97 | $17.56 | $17.72 | $17.31 | 34,486 |
| 2021-12-14 | $17.66 | $17.86 | $17.62 | $17.80 | $17.39 | 70,064 |
| 2021-12-13 | $17.83 | $17.90 | $17.71 | $17.79 | $17.38 | 40,805 |
| 2021-12-10 | $17.99 | $18.07 | $17.77 | $17.84 | $17.43 | 25,660 |
| 2021-12-09 | $17.84 | $18.19 | $17.70 | $17.76 | $17.35 | 20,570 |
| 2021-12-08 | $18.04 | $18.25 | $17.95 | $18.03 | $17.61 | 17,026 |
| 2021-12-07 | $18.37 | $18.49 | $18.11 | $18.11 | $17.69 | 36,983 |
| 2021-12-06 | $18.25 | $18.37 | $18.15 | $18.22 | $17.80 | 51,402 |
| 2021-12-03 | $18.22 | $18.40 | $17.91 | $18.01 | $17.59 | 24,826 |
| 2021-12-02 | $17.72 | $18.31 | $17.72 | $18.28 | $17.86 | 30,452 |
| 2021-12-01 | $18.11 | $18.23 | $17.77 | $17.83 | $17.42 | 34,253 |
| 2021-11-30 | $17.70 | $17.96 | $17.70 | $17.81 | $17.40 | 25,522 |
| 2021-11-29 | $18.47 | $18.47 | $17.74 | $17.91 | $17.50 | 32,415 |
| 2021-11-26 | $18.02 | $18.43 | $17.78 | $18.14 | $17.72 | 34,418 |
| 2021-11-24 | $18.65 | $18.91 | $18.43 | $18.50 | $18.07 | 43,965 |
| 2021-11-23 | $18.27 | $18.78 | $18.27 | $18.68 | $18.25 | 49,073 |
| 2021-11-22 | $18.37 | $18.49 | $18.06 | $18.29 | $17.87 | 77,363 |
| 2021-11-19 | $18.15 | $18.56 | $18.15 | $18.22 | $17.80 | 26,918 |
| 2021-11-18 | $18.30 | $18.56 | $18.15 | $18.33 | $17.91 | 53,091 |
| 2021-11-17 | $18.63 | $18.63 | $18.25 | $18.46 | $18.03 | 60,456 |
| 2021-11-16 | $18.44 | $18.81 | $18.42 | $18.50 | $18.07 | 138,754 |
| 2021-11-15 | $18.31 | $18.58 | $18.15 | $18.58 | $18.15 | 39,935 |
| 2021-11-12 | $18.27 | $18.45 | $18.27 | $18.40 | $17.98 | 40,039 |
| 2021-11-11 | $18.24 | $18.56 | $18.11 | $18.46 | $18.03 | 32,262 |
| 2021-11-10 | $18.20 | $18.35 | $18.10 | $18.29 | $17.87 | 46,662 |
| 2021-11-09 | $18.59 | $18.68 | $18.18 | $18.35 | $17.93 | 37,186 |
| 2021-11-08 | $18.25 | $18.86 | $18.25 | $18.55 | $18.12 | 42,696 |
| 2021-11-05 | $18.90 | $18.90 | $17.89 | $18.14 | $17.72 | 184,072 |
| 2021-11-04 | $18.73 | $18.79 | $18.32 | $18.68 | $18.25 | 85,690 |
| 2021-11-03 | $18.62 | $18.98 | $18.50 | $18.82 | $18.39 | 78,521 |
| 2021-11-02 | $18.84 | $18.84 | $18.57 | $18.70 | $18.27 | 59,588 |
| 2021-11-01 | $18.27 | $18.84 | $18.20 | $18.81 | $18.38 | 61,531 |
| 2021-10-29 | $18.15 | $18.64 | $18.12 | $18.35 | $17.93 | 45,484 |
| 2021-10-28 | $18.15 | $18.48 | $18.09 | $18.15 | $17.73 | 38,489 |
| 2021-10-27 | $18.22 | $18.55 | $18.14 | $18.19 | $17.77 | 26,871 |
| 2021-10-26 | $18.50 | $18.60 | $18.19 | $18.23 | $17.81 | 36,207 |
| 2021-10-25 | $18.40 | $18.54 | $18.32 | $18.50 | $18.07 | 24,095 |
| 2021-10-22 | $18.36 | $18.40 | $18.14 | $18.16 | $17.74 | 59,195 |
| 2021-10-21 | $18.41 | $18.46 | $18.20 | $18.25 | $17.83 | 23,624 |
| 2021-10-20 | $18.55 | $18.78 | $18.26 | $18.35 | $17.93 | 47,040 |
| 2021-10-19 | $19.10 | $19.10 | $18.65 | $18.71 | $18.16 | 29,141 |
| 2021-10-18 | $18.80 | $18.94 | $18.63 | $18.87 | $18.31 | 47,389 |
| 2021-10-15 | $18.71 | $19.22 | $17.92 | $18.57 | $18.02 | 445,031 |
| 2021-10-14 | $18.25 | $18.44 | $17.96 | $18.03 | $17.50 | 27,400 |
| 2021-10-13 | $18.13 | $18.20 | $18.00 | $18.15 | $17.62 | 15,987 |
| 2021-10-12 | $18.23 | $18.23 | $18.01 | $18.16 | $17.63 | 16,485 |
| 2021-10-11 | $18.16 | $18.23 | $18.02 | $18.11 | $17.58 | 16,991 |
| 2021-10-08 | $18.12 | $18.19 | $17.91 | $17.95 | $17.42 | 19,336 |
| 2021-10-07 | $18.01 | $18.24 | $17.80 | $18.24 | $17.70 | 75,418 |
| 2021-10-06 | $17.75 | $17.88 | $17.75 | $17.83 | $17.31 | 38,023 |
| 2021-10-05 | $18.02 | $18.02 | $17.77 | $17.91 | $17.38 | 74,953 |
| 2021-10-04 | $17.85 | $17.91 | $17.63 | $17.73 | $17.21 | 24,386 |
| 2021-10-01 | $17.68 | $18.05 | $17.44 | $17.86 | $17.33 | 43,630 |
| 2021-09-30 | $17.86 | $17.96 | $17.50 | $17.59 | $17.07 | 31,050 |
| 2021-09-29 | $17.38 | $17.97 | $17.38 | $17.78 | $17.26 | 45,162 |
| 2021-09-28 | $17.68 | $17.68 | $17.32 | $17.34 | $16.83 | 14,415 |
| 2021-09-27 | $17.29 | $17.71 | $17.29 | $17.57 | $17.05 | 23,845 |
| 2021-09-24 | $17.15 | $17.36 | $17.06 | $17.28 | $16.77 | 29,842 |
| 2021-09-23 | $17.29 | $17.35 | $17.05 | $17.31 | $16.80 | 26,743 |
| 2021-09-22 | $17.17 | $17.47 | $16.99 | $17.09 | $16.59 | 30,572 |
| 2021-09-21 | $17.13 | $17.49 | $16.90 | $16.91 | $16.41 | 19,434 |
| 2021-09-20 | $17.55 | $17.55 | $16.47 | $16.92 | $16.42 | 30,286 |
| 2021-09-17 | $17.25 | $17.75 | $17.05 | $17.74 | $17.22 | 174,352 |
| 2021-09-16 | $17.10 | $17.27 | $16.99 | $17.01 | $16.51 | 24,355 |
| 2021-09-15 | $17.22 | $17.22 | $17.00 | $17.13 | $16.63 | 32,033 |
| 2021-09-14 | $17.20 | $17.25 | $16.99 | $17.05 | $16.55 | 40,747 |
| 2021-09-13 | $17.38 | $17.51 | $17.11 | $17.17 | $16.66 | 18,219 |
| 2021-09-10 | $17.73 | $17.73 | $17.19 | $17.28 | $16.77 | 55,830 |
| 2021-09-09 | $17.64 | $18.00 | $17.63 | $17.73 | $17.21 | 60,259 |
| 2021-09-08 | $17.55 | $17.87 | $17.55 | $17.63 | $17.11 | 24,101 |
| 2021-09-07 | $18.00 | $18.00 | $17.51 | $17.64 | $17.12 | 24,540 |
| 2021-09-03 | $17.81 | $18.00 | $17.60 | $17.94 | $17.41 | 20,227 |
| 2021-09-02 | $17.77 | $17.80 | $17.53 | $17.78 | $17.26 | 29,902 |
| 2021-09-01 | $17.75 | $17.84 | $17.50 | $17.74 | $17.22 | 53,865 |
| 2021-08-31 | $17.43 | $17.75 | $17.37 | $17.75 | $17.23 | 35,571 |
| 2021-08-30 | $17.65 | $17.65 | $17.29 | $17.30 | $16.79 | 24,147 |
| 2021-08-27 | $17.42 | $17.80 | $17.34 | $17.80 | $17.28 | 45,639 |
| 2021-08-26 | $17.41 | $17.44 | $17.20 | $17.27 | $16.76 | 29,591 |
| 2021-08-25 | $17.34 | $17.53 | $17.25 | $17.28 | $16.77 | 20,107 |
| 2021-08-24 | $17.55 | $17.55 | $17.16 | $17.20 | $16.69 | 19,368 |
| 2021-08-23 | $17.86 | $17.86 | $17.45 | $17.45 | $16.94 | 27,276 |
| 2021-08-20 | $17.38 | $17.80 | $17.24 | $17.80 | $17.28 | 59,311 |
| 2021-08-19 | $17.34 | $17.57 | $17.11 | $17.57 | $17.05 | 32,794 |
| 2021-08-18 | $17.42 | $17.70 | $17.42 | $17.60 | $17.08 | 36,231 |
| 2021-08-17 | $17.66 | $17.83 | $17.05 | $17.40 | $16.89 | 44,026 |
| 2021-08-16 | $17.72 | $17.97 | $17.48 | $17.71 | $17.19 | 57,933 |
| 2021-08-13 | $17.91 | $17.93 | $17.66 | $17.86 | $17.33 | 17,919 |
| 2021-08-12 | $17.42 | $17.90 | $17.42 | $17.90 | $17.37 | 43,934 |
| 2021-08-11 | $17.81 | $17.81 | $17.09 | $17.60 | $17.08 | 67,588 |
| 2021-08-10 | $17.69 | $17.69 | $17.48 | $17.60 | $17.08 | 18,173 |
| 2021-08-09 | $17.59 | $17.67 | $17.07 | $17.48 | $16.97 | 20,741 |
| 2021-08-06 | $17.50 | $17.83 | $17.49 | $17.53 | $17.01 | 34,316 |
| 2021-08-05 | $17.27 | $17.50 | $17.18 | $17.29 | $16.78 | 34,976 |
| 2021-08-04 | $17.36 | $17.45 | $17.08 | $17.08 | $16.58 | 23,963 |
| 2021-08-03 | $17.13 | $17.46 | $17.13 | $17.43 | $16.92 | 47,849 |
| 2021-08-02 | $17.21 | $17.42 | $16.92 | $17.13 | $16.63 | 35,404 |
| 2021-07-30 | $17.04 | $17.40 | $16.85 | $17.13 | $16.63 | 66,951 |
| 2021-07-29 | $17.03 | $17.39 | $16.98 | $17.25 | $16.74 | 47,211 |
| 2021-07-28 | $17.00 | $17.24 | $16.68 | $16.98 | $16.48 | 51,639 |
| 2021-07-27 | $16.61 | $16.90 | $16.55 | $16.84 | $16.34 | 38,690 |
| 2021-07-26 | $16.27 | $16.90 | $16.27 | $16.70 | $16.21 | 30,585 |
| 2021-07-23 | $16.74 | $16.74 | $16.36 | $16.49 | $16.00 | 46,832 |
| 2021-07-22 | $16.97 | $17.17 | $16.41 | $16.67 | $16.06 | 82,005 |
| 2021-07-21 | $17.03 | $17.31 | $16.82 | $16.97 | $16.35 | 46,362 |
| 2021-07-20 | $16.93 | $17.35 | $16.59 | $16.77 | $16.16 | 162,841 |
| 2021-07-19 | $17.34 | $17.50 | $16.70 | $16.90 | $16.28 | 100,471 |
| 2021-07-16 | $18.22 | $18.27 | $17.40 | $17.64 | $17.00 | 98,141 |
| 2021-07-15 | $17.95 | $18.68 | $17.02 | $17.97 | $17.32 | 144,325 |
| 2021-07-14 | $18.09 | $18.36 | $17.91 | $18.26 | $17.59 | 57,673 |
| 2021-07-13 | $18.09 | $18.23 | $17.83 | $18.03 | $17.37 | 33,523 |
| 2021-07-12 | $18.19 | $18.24 | $17.99 | $18.22 | $17.56 | 32,797 |
| 2021-07-09 | $17.51 | $18.71 | $17.51 | $18.11 | $17.45 | 49,500 |
| 2021-07-08 | $18.20 | $18.20 | $17.25 | $17.45 | $16.81 | 44,508 |
| 2021-07-07 | $18.18 | $18.58 | $18.05 | $18.20 | $17.54 | 25,614 |
| 2021-07-06 | $18.04 | $18.32 | $17.90 | $18.16 | $17.50 | 56,860 |
| 2021-07-02 | $17.89 | $18.36 | $17.84 | $18.10 | $17.44 | 45,719 |
| 2021-07-01 | $17.61 | $18.18 | $17.61 | $17.93 | $17.28 | 57,166 |
| 2021-06-30 | $17.54 | $17.72 | $17.33 | $17.52 | $16.88 | 103,109 |
| 2021-06-29 | $17.33 | $17.72 | $17.22 | $17.61 | $16.97 | 68,860 |
| 2021-06-28 | $16.71 | $17.59 | $16.53 | $17.16 | $16.53 | 66,987 |
| 2021-06-25 | $17.43 | $17.64 | $16.54 | $16.90 | $16.28 | 2,017,643 |
| 2021-06-24 | $17.03 | $17.47 | $16.85 | $17.39 | $16.76 | 132,445 |
| 2021-06-23 | $16.97 | $17.26 | $16.94 | $16.94 | $16.32 | 82,162 |
| 2021-06-22 | $17.35 | $17.72 | $16.81 | $17.04 | $16.42 | 185,845 |
| 2021-06-21 | $17.09 | $17.60 | $17.09 | $17.38 | $16.75 | 240,200 |
| 2021-06-18 | $17.01 | $17.33 | $16.82 | $17.17 | $16.54 | 196,293 |
| 2021-06-17 | $17.69 | $17.75 | $17.19 | $17.32 | $16.69 | 189,663 |
| 2021-06-16 | $17.50 | $17.78 | $17.35 | $17.75 | $17.10 | 188,600 |
| 2021-06-15 | $17.43 | $17.65 | $17.24 | $17.50 | $16.86 | 75,565 |
| 2021-06-14 | $17.08 | $17.47 | $16.94 | $17.32 | $16.69 | 94,984 |
| 2021-06-11 | $16.98 | $17.10 | $16.88 | $17.08 | $16.46 | 75,076 |
| 2021-06-10 | $17.05 | $17.10 | $16.50 | $16.94 | $16.32 | 71,775 |
| 2021-06-09 | $16.94 | $17.12 | $16.86 | $16.95 | $16.33 | 78,720 |
| 2021-06-08 | $17.20 | $17.29 | $16.90 | $16.94 | $16.32 | 90,337 |
| 2021-06-07 | $17.25 | $17.63 | $16.87 | $17.10 | $16.48 | 201,673 |
| 2021-06-04 | $16.84 | $17.60 | $16.72 | $17.55 | $16.91 | 42,603 |
| 2021-06-03 | $16.95 | $17.22 | $16.37 | $16.55 | $15.95 | 71,150 |
| 2021-06-02 | $17.18 | $17.43 | $16.95 | $16.97 | $16.35 | 46,650 |
| 2021-06-01 | $17.36 | $17.46 | $17.05 | $17.32 | $16.69 | 44,521 |
| 2021-05-28 | $17.80 | $17.80 | $17.25 | $17.32 | $16.69 | 19,060 |
| 2021-05-27 | $17.69 | $18.24 | $17.43 | $17.43 | $16.79 | 32,997 |
| 2021-05-26 | $17.45 | $17.80 | $17.40 | $17.57 | $16.93 | 30,151 |
| 2021-05-25 | $17.50 | $17.50 | $17.32 | $17.36 | $16.73 | 39,447 |
| 2021-05-24 | $16.96 | $17.60 | $16.96 | $17.49 | $16.85 | 54,049 |
| 2021-05-21 | $17.45 | $17.45 | $17.03 | $17.07 | $16.45 | 48,362 |
| 2021-05-20 | $16.99 | $17.48 | $16.89 | $17.30 | $16.67 | 79,080 |
| 2021-05-19 | $16.22 | $16.80 | $16.22 | $16.73 | $16.12 | 47,509 |
| 2021-05-18 | $16.40 | $16.94 | $16.40 | $16.68 | $16.07 | 22,931 |
| 2021-05-17 | $16.33 | $16.45 | $16.30 | $16.43 | $15.83 | 48,695 |
| 2021-05-14 | $16.67 | $16.67 | $16.05 | $16.33 | $15.73 | 36,642 |
| 2021-05-13 | $16.72 | $16.75 | $16.41 | $16.51 | $15.91 | 119,178 |
| 2021-05-12 | $16.49 | $16.90 | $16.47 | $16.61 | $16.00 | 26,889 |
| 2021-05-11 | $16.57 | $16.71 | $16.51 | $16.59 | $15.99 | 29,753 |
| 2021-05-10 | $16.42 | $16.80 | $16.32 | $16.75 | $16.14 | 30,727 |
| 2021-05-07 | $16.56 | $16.97 | $16.36 | $16.46 | $15.86 | 39,255 |
| 2021-05-06 | $16.53 | $16.68 | $16.28 | $16.47 | $15.87 | 116,614 |
| 2021-05-05 | $16.06 | $16.70 | $15.90 | $16.66 | $16.05 | 53,284 |
| 2021-05-04 | $15.74 | $16.14 | $15.66 | $16.00 | $15.42 | 82,002 |
| 2021-05-03 | $15.68 | $16.00 | $15.32 | $15.69 | $15.12 | 60,071 |
| 2021-04-30 | $23.98 | $23.98 | $23.75 | $23.81 | $15.29 | 77,191 |
| 2021-04-29 | $23.93 | $23.99 | $23.44 | $23.95 | $15.38 | 52,363 |
| 2021-04-28 | $23.99 | $23.99 | $23.71 | $23.84 | $15.31 | 71,800 |
| 2021-04-27 | $23.19 | $23.97 | $23.00 | $23.90 | $15.35 | 44,326 |
| 2021-04-26 | $23.45 | $23.45 | $23.25 | $23.35 | $15.00 | 48,981 |
| 2021-04-23 | $23.44 | $23.44 | $23.16 | $23.34 | $14.99 | 40,605 |
| 2021-04-22 | $23.32 | $23.38 | $23.01 | $23.31 | $14.97 | 94,986 |
| 2021-04-21 | $23.32 | $23.32 | $23.11 | $23.13 | $14.86 | 32,085 |
| 2021-04-20 | $23.19 | $23.42 | $23.00 | $23.11 | $14.85 | 268,434 |
| 2021-04-19 | $22.88 | $23.75 | $22.65 | $23.27 | $14.95 | 72,510 |
| 2021-04-16 | $22.40 | $22.88 | $22.20 | $22.87 | $14.60 | 40,683 |
| 2021-04-15 | $22.26 | $22.45 | $22.26 | $22.40 | $14.30 | 20,502 |
| 2021-04-14 | $22.30 | $22.40 | $22.21 | $22.25 | $14.20 | 27,217 |
| 2021-04-13 | $22.31 | $22.37 | $22.22 | $22.29 | $14.23 | 32,919 |
| 2021-04-12 | $22.40 | $22.40 | $22.24 | $22.35 | $14.26 | 40,419 |
| 2021-04-09 | $22.40 | $22.40 | $22.36 | $22.40 | $14.30 | 26,164 |
| 2021-04-08 | $22.01 | $22.40 | $22.01 | $22.39 | $14.29 | 59,746 |
| 2021-04-07 | $22.01 | $22.25 | $22.01 | $22.20 | $14.17 | 31,893 |
| 2021-04-06 | $22.00 | $22.23 | $22.00 | $22.14 | $14.13 | 17,874 |
| 2021-04-05 | $22.38 | $22.38 | $22.02 | $22.15 | $14.14 | 26,664 |
| 2021-04-01 | $22.00 | $22.25 | $21.75 | $22.13 | $14.12 | 36,780 |
| 2021-03-31 | $22.20 | $22.20 | $21.80 | $21.94 | $14.00 | 34,756 |
| 2021-03-30 | $22.00 | $22.27 | $21.90 | $22.20 | $14.17 | 18,487 |
| 2021-03-29 | $22.29 | $22.29 | $22.00 | $22.01 | $14.05 | 8,386 |
| 2021-03-26 | $22.25 | $22.40 | $22.09 | $22.30 | $14.23 | 114,901 |
| 2021-03-25 | $22.08 | $22.22 | $21.96 | $22.22 | $14.18 | 28,558 |
| 2021-03-24 | $22.07 | $22.08 | $22.00 | $22.05 | $14.07 | 42,313 |
| 2021-03-23 | $21.66 | $22.15 | $21.66 | $22.00 | $14.04 | 21,076 |
| 2021-03-22 | $22.00 | $22.00 | $21.40 | $21.93 | $14.00 | 88,084 |
| 2021-03-19 | $22.25 | $22.25 | $21.30 | $21.30 | $13.59 | 235,621 |
| 2021-03-18 | $22.25 | $22.25 | $22.02 | $22.22 | $14.18 | 115,761 |
| 2021-03-17 | $21.48 | $22.01 | $21.45 | $21.73 | $13.87 | 102,571 |
| 2021-03-16 | $21.88 | $22.00 | $21.30 | $21.52 | $13.74 | 69,408 |
| 2021-03-15 | $21.74 | $21.75 | $20.95 | $21.56 | $13.76 | 120,331 |
| 2021-03-12 | $21.25 | $21.72 | $21.24 | $21.50 | $13.72 | 23,394 |
| 2021-03-11 | $21.00 | $21.25 | $20.97 | $21.25 | $13.56 | 26,310 |
| 2021-03-10 | $20.65 | $21.25 | $20.60 | $21.23 | $13.55 | 43,414 |
| 2021-03-09 | $21.00 | $21.25 | $20.62 | $20.83 | $13.29 | 29,158 |
| 2021-03-08 | $20.39 | $21.01 | $20.05 | $21.00 | $13.40 | 32,625 |
| 2021-03-05 | $20.17 | $20.25 | $19.80 | $19.82 | $12.65 | 21,601 |
| 2021-03-04 | $20.40 | $20.40 | $20.00 | $20.01 | $12.77 | 24,777 |
| 2021-03-03 | $19.91 | $20.70 | $19.88 | $20.45 | $13.05 | 46,831 |
| 2021-03-02 | $20.26 | $20.26 | $19.53 | $20.00 | $12.77 | 22,093 |
| 2021-03-01 | $20.07 | $20.40 | $20.05 | $20.40 | $13.02 | 50,761 |
| 2021-02-26 | $19.78 | $20.50 | $19.72 | $19.97 | $12.75 | 35,137 |
| 2021-02-25 | $20.28 | $20.28 | $19.85 | $19.95 | $12.73 | 47,748 |
| 2021-02-24 | $19.90 | $20.10 | $19.50 | $19.95 | $12.73 | 60,306 |
| 2021-02-23 | $19.80 | $20.00 | $19.80 | $19.90 | $12.70 | 32,943 |
| 2021-02-22 | $19.85 | $20.12 | $19.66 | $19.80 | $12.64 | 55,738 |
| 2021-02-19 | $19.41 | $20.24 | $19.41 | $20.02 | $12.78 | 35,367 |
| 2021-02-18 | $20.26 | $20.26 | $19.11 | $19.70 | $12.57 | 23,214 |
| 2021-02-17 | $19.56 | $20.50 | $19.56 | $19.75 | $12.61 | 34,455 |
| 2021-02-16 | $20.50 | $20.50 | $19.44 | $19.90 | $12.70 | 44,278 |
| 2021-02-12 | $20.16 | $20.50 | $20.00 | $20.29 | $12.95 | 33,628 |
| 2021-02-11 | $22.25 | $22.68 | $20.04 | $20.13 | $12.85 | 73,668 |
| 2021-02-10 | $19.93 | $24.33 | $19.60 | $21.24 | $13.56 | 264,468 |
| 2021-02-09 | $19.69 | $19.85 | $19.51 | $19.82 | $12.65 | 37,375 |
| 2021-02-08 | $19.35 | $19.65 | $19.30 | $19.63 | $12.53 | 55,737 |
| 2021-02-05 | $19.60 | $19.65 | $19.10 | $19.35 | $12.35 | 14,536 |
| 2021-02-04 | $19.15 | $19.24 | $19.01 | $19.23 | $12.27 | 29,193 |
| 2021-02-03 | $19.16 | $19.16 | $19.00 | $19.05 | $12.16 | 53,332 |
| 2021-02-02 | $19.04 | $19.35 | $18.85 | $19.05 | $12.16 | 26,823 |
| 2021-02-01 | $18.99 | $19.74 | $18.99 | $19.46 | $12.42 | 11,028 |
| 2021-01-29 | $18.60 | $18.83 | $18.60 | $18.83 | $12.02 | 3,169 |
| 2021-01-28 | $18.60 | $19.00 | $18.00 | $18.60 | $11.87 | 2,487 |
| 2021-01-27 | $18.56 | $19.19 | $18.56 | $18.60 | $11.87 | 2,340 |
| 2021-01-26 | $19.25 | $19.43 | $18.71 | $18.71 | $11.94 | 7,264 |
| 2021-01-25 | $19.15 | $19.86 | $19.15 | $19.21 | $12.26 | 9,451 |
| 2021-01-22 | $19.00 | $19.95 | $19.00 | $19.50 | $12.45 | 16,012 |
| 2021-01-21 | $19.50 | $20.00 | $19.50 | $19.80 | $12.64 | 18,903 |
| 2021-01-20 | $19.75 | $19.75 | $19.00 | $19.61 | $12.52 | 13,399 |
| 2021-01-19 | $19.19 | $19.40 | $19.00 | $19.40 | $12.38 | 23,989 |
| 2021-01-15 | $18.88 | $18.90 | $18.74 | $18.74 | $11.96 | 1,551 |
| 2021-01-14 | $18.90 | $19.00 | $18.85 | $18.90 | $11.97 | 6,703 |
| 2021-01-13 | $18.75 | $19.00 | $18.71 | $19.00 | $12.04 | 6,630 |
| 2021-01-12 | $17.75 | $18.75 | $17.75 | $18.75 | $11.88 | 9,399 |
| 2021-01-11 | $18.25 | $18.34 | $18.20 | $18.20 | $11.53 | 987 |
| 2021-01-08 | $18.16 | $18.35 | $18.00 | $18.30 | $11.59 | 7,986 |
| 2021-01-07 | $17.65 | $18.26 | $17.65 | $18.15 | $11.50 | 14,827 |
| 2021-01-06 | $17.85 | $18.20 | $17.63 | $17.63 | $11.17 | 3,171 |
| 2021-01-05 | $18.05 | $18.09 | $17.94 | $17.94 | $11.36 | 1,212 |
| 2021-01-04 | $18.00 | $18.04 | $17.85 | $17.85 | $11.31 | 12,435 |
| 2020-12-31 | $17.91 | $18.19 | $17.81 | $17.81 | $11.28 | 1,822 |
| 2020-12-30 | $17.72 | $18.10 | $17.72 | $18.00 | $11.40 | 744 |
| 2020-12-29 | $18.00 | $18.10 | $17.75 | $17.75 | $11.24 | 11,908 |
| 2020-12-28 | $18.25 | $18.25 | $17.85 | $18.10 | $11.47 | 8,391 |
| 2020-12-24 | $17.73 | $18.15 | $17.73 | $17.91 | $11.34 | 4,297 |
| 2020-12-23 | $17.87 | $18.02 | $17.68 | $17.88 | $11.33 | 2,962 |
| 2020-12-22 | $17.85 | $18.02 | $17.69 | $18.02 | $11.41 | 2,032 |
| 2020-12-21 | $17.25 | $18.08 | $17.25 | $18.08 | $11.45 | 4,171 |
| 2020-12-18 | $18.03 | $18.04 | $17.14 | $17.14 | $10.86 | 1,990 |
| 2020-12-17 | $17.70 | $18.04 | $17.55 | $18.04 | $11.43 | 6,861 |
| 2020-12-16 | $18.20 | $18.20 | $17.50 | $17.50 | $11.09 | 4,467 |
| 2020-12-15 | $18.00 | $18.00 | $17.35 | $17.90 | $11.34 | 80,062 |
| 2020-12-14 | $17.75 | $18.08 | $17.34 | $17.70 | $11.21 | 8,512 |
| 2020-12-11 | $16.11 | $17.57 | $16.11 | $17.22 | $10.90 | 115,816 |
| 2020-12-10 | $16.01 | $16.41 | $15.94 | $16.41 | $10.39 | 7,285 |
| 2020-12-09 | $16.20 | $16.27 | $16.08 | $16.08 | $10.18 | 628 |
| 2020-12-08 | $16.24 | $16.24 | $16.12 | $16.12 | $10.21 | 3,253 |
| 2020-12-07 | $16.93 | $16.93 | $16.04 | $16.08 | $10.18 | 4,443 |
| 2020-12-04 | $16.04 | $16.30 | $15.91 | $15.91 | $10.08 | 2,277 |
| 2020-12-03 | $15.75 | $15.85 | $15.71 | $15.85 | $10.04 | 5,376 |
| 2020-12-02 | $15.62 | $15.62 | $15.25 | $15.25 | $9.66 | 2,125 |
| 2020-12-01 | $14.99 | $15.29 | $14.99 | $15.21 | $9.63 | 2,895 |
| 2020-11-30 | $15.00 | $15.00 | $14.81 | $14.81 | $9.38 | 1,161 |
| 2020-11-27 | $15.27 | $15.27 | $15.27 | $15.27 | $9.68 | 393 |
| 2020-11-25 | $15.00 | $15.36 | $15.00 | $15.36 | $9.73 | 1,854 |
| 2020-11-24 | $15.15 | $15.39 | $15.15 | $15.15 | $9.60 | 4,173 |
| 2020-11-23 | $14.71 | $15.72 | $14.66 | $15.00 | $9.50 | 15,633 |
| 2020-11-20 | $14.81 | $15.09 | $14.65 | $14.65 | $9.28 | 1,725 |
| 2020-11-19 | $14.64 | $15.14 | $14.62 | $14.65 | $9.28 | 5,764 |
| 2020-11-18 | $14.65 | $15.12 | $14.57 | $14.57 | $9.23 | 5,280 |
| 2020-11-17 | $14.62 | $15.28 | $14.62 | $14.90 | $9.44 | 6,205 |
| 2020-11-16 | $14.39 | $15.15 | $14.39 | $14.54 | $9.21 | 3,399 |
| 2020-11-13 | $14.35 | $14.80 | $14.34 | $14.37 | $9.10 | 3,051 |
| 2020-11-12 | $14.47 | $15.20 | $14.47 | $15.20 | $9.63 | 3,679 |
| 2020-11-11 | $14.19 | $14.62 | $14.17 | $14.52 | $9.20 | 1,494 |
| 2020-11-10 | $14.50 | $15.41 | $14.32 | $14.55 | $9.22 | 4,612 |
| 2020-11-09 | $14.14 | $14.40 | $14.00 | $14.21 | $9.00 | 5,292 |
| 2020-11-06 | $14.14 | $14.39 | $14.00 | $14.30 | $9.06 | 4,630 |
| 2020-11-05 | $14.41 | $14.41 | $13.98 | $14.02 | $8.88 | 7,137 |
| 2020-11-04 | $14.17 | $14.34 | $14.17 | $14.17 | $8.98 | 2,374 |
| 2020-11-03 | $14.32 | $14.40 | $13.95 | $14.17 | $8.98 | 7,308 |
| 2020-11-02 | $14.00 | $14.20 | $13.77 | $14.09 | $8.93 | 12,603 |
| 2020-10-30 | $13.63 | $13.63 | $13.61 | $13.61 | $8.62 | 1,978 |
| 2020-10-29 | $13.61 | $13.61 | $13.61 | $13.61 | $8.62 | 412 |
| 2020-10-28 | $13.85 | $13.85 | $13.61 | $13.61 | $8.62 | 2,476 |
| 2020-10-27 | $14.09 | $14.15 | $13.70 | $13.70 | $8.68 | 2,782 |
| 2020-10-26 | $13.95 | $14.00 | $13.70 | $13.81 | $8.75 | 4,113 |
| 2020-10-23 | $14.14 | $14.14 | $14.14 | $14.14 | $8.96 | 159 |
| 2020-10-22 | $13.98 | $14.38 | $13.98 | $14.14 | $8.96 | 3,496 |
| 2020-10-21 | $13.88 | $13.88 | $13.88 | $13.88 | $8.79 | 1,711 |
| 2020-10-20 | $14.84 | $14.84 | $13.94 | $14.30 | $8.97 | 4,458 |
| 2020-10-19 | $13.89 | $13.91 | $13.63 | $13.63 | $8.55 | 4,006 |
| 2020-10-16 | $13.89 | $13.89 | $13.73 | $13.74 | $8.61 | 1,938 |
| 2020-10-15 | $13.78 | $13.89 | $13.78 | $13.89 | $8.71 | 1,068 |
| 2020-10-14 | $13.77 | $13.78 | $13.77 | $13.78 | $8.64 | 2,560 |
| 2020-10-13 | $13.88 | $14.02 | $13.64 | $13.75 | $8.62 | 4,899 |
| 2020-10-12 | $13.85 | $13.85 | $13.47 | $13.47 | $8.45 | 8,851 |
| 2020-10-09 | $13.85 | $14.21 | $13.85 | $14.09 | $8.83 | 3,667 |
| 2020-10-08 | $14.35 | $14.44 | $14.35 | $14.36 | $9.00 | 2,476 |
| 2020-10-07 | $13.95 | $13.99 | $13.95 | $13.95 | $8.75 | 2,631 |
| 2020-10-06 | $13.85 | $14.52 | $13.85 | $13.93 | $8.73 | 6,750 |
| 2020-10-05 | $13.80 | $13.95 | $13.73 | $13.80 | $8.65 | 7,027 |
| 2020-10-02 | $13.61 | $13.64 | $13.61 | $13.64 | $8.55 | 490 |
| 2020-10-01 | $13.55 | $13.70 | $13.50 | $13.50 | $8.46 | 4,024 |
| 2020-09-30 | $13.55 | $13.55 | $13.55 | $13.55 | $8.50 | 561 |
| 2020-09-29 | $13.52 | $14.00 | $13.52 | $13.53 | $8.48 | 5,817 |
| 2020-09-28 | $13.82 | $13.82 | $13.52 | $13.52 | $8.48 | 2,137 |
| 2020-09-25 | $13.74 | $14.05 | $13.53 | $13.57 | $8.51 | 8,293 |
| 2020-09-24 | $13.62 | $13.62 | $13.62 | $13.62 | $8.54 | 10 |
| 2020-09-23 | $13.62 | $13.62 | $13.62 | $13.62 | $8.54 | 135 |
| 2020-09-22 | $13.62 | $13.62 | $13.62 | $13.62 | $8.54 | 627 |
| 2020-09-21 | $15.60 | $15.60 | $13.62 | $13.62 | $8.54 | 4,354 |
| 2020-09-18 | $13.68 | $14.37 | $13.62 | $14.37 | $9.01 | 8,685 |
| 2020-09-17 | $13.61 | $13.63 | $13.61 | $13.62 | $8.54 | 2,323 |
| 2020-09-16 | $13.75 | $13.85 | $13.70 | $13.75 | $8.62 | 1,576 |
| 2020-09-15 | $13.75 | $13.77 | $13.59 | $13.61 | $8.53 | 9,708 |
| 2020-09-14 | $13.75 | $13.75 | $13.68 | $13.71 | $8.60 | 7,680 |
| 2020-09-11 | $13.50 | $13.76 | $13.50 | $13.61 | $8.53 | 4,521 |
| 2020-09-10 | $13.84 | $13.89 | $13.57 | $13.58 | $8.51 | 8,668 |
| 2020-09-09 | $14.00 | $14.00 | $13.76 | $13.81 | $8.66 | 3,066 |
| 2020-09-08 | $13.56 | $13.65 | $13.56 | $13.65 | $8.56 | 630 |
| 2020-09-04 | $13.80 | $13.80 | $13.68 | $13.68 | $8.58 | 2,721 |
| 2020-09-03 | $13.67 | $13.81 | $13.52 | $13.75 | $8.62 | 3,157 |
| 2020-09-02 | $14.00 | $14.00 | $13.52 | $13.83 | $8.67 | 2,619 |
| 2020-09-01 | $13.70 | $13.90 | $13.60 | $13.90 | $8.72 | 1,102 |
| 2020-08-31 | $14.25 | $14.25 | $13.62 | $13.62 | $8.54 | 1,164 |
| 2020-08-28 | $14.05 | $14.05 | $13.93 | $14.00 | $8.78 | 3,757 |
| 2020-08-27 | $14.00 | $14.42 | $14.00 | $14.42 | $9.04 | 3,820 |
| 2020-08-26 | $13.95 | $14.00 | $13.95 | $14.00 | $8.78 | 4,380 |
| 2020-08-25 | $13.98 | $13.98 | $13.95 | $13.95 | $8.75 | 528 |
| 2020-08-24 | $14.17 | $14.17 | $13.89 | $13.89 | $8.71 | 2,221 |
| 2020-08-21 | $13.55 | $14.00 | $13.55 | $13.80 | $8.65 | 2,778 |
| 2020-08-20 | $13.86 | $14.20 | $13.86 | $14.20 | $8.90 | 2,602 |
| 2020-08-19 | $14.14 | $14.14 | $13.75 | $13.75 | $8.62 | 3,588 |
| 2020-08-18 | $13.55 | $13.80 | $13.51 | $13.80 | $8.65 | 19,779 |
| 2020-08-17 | $13.74 | $13.80 | $13.51 | $13.51 | $8.47 | 7,693 |
| 2020-08-14 | $13.85 | $13.85 | $13.72 | $13.72 | $8.60 | 8,881 |
| 2020-08-13 | $14.75 | $14.75 | $13.41 | $13.70 | $8.59 | 22,287 |
| 2020-08-12 | $14.67 | $14.67 | $14.43 | $14.45 | $9.06 | 5,133 |
| 2020-08-11 | $14.63 | $14.63 | $14.50 | $14.63 | $9.17 | 2,941 |
| 2020-08-10 | $14.36 | $14.54 | $14.32 | $14.32 | $8.98 | 3,357 |
| 2020-08-07 | $14.90 | $15.00 | $14.49 | $14.65 | $9.19 | 4,450 |
| 2020-08-06 | $15.02 | $15.02 | $14.84 | $14.90 | $9.34 | 2,230 |
| 2020-08-05 | $15.30 | $15.30 | $14.83 | $15.00 | $9.40 | 10,894 |
| 2020-08-04 | $15.33 | $15.33 | $15.33 | $15.33 | $9.61 | 891 |
| 2020-08-03 | $15.60 | $15.60 | $15.33 | $15.40 | $9.66 | 1,359 |
| 2020-07-31 | $15.33 | $15.33 | $15.33 | $15.33 | $9.61 | 397 |
| 2020-07-30 | $15.60 | $15.60 | $15.42 | $15.42 | $9.67 | 3,871 |
| 2020-07-29 | $15.15 | $15.15 | $15.15 | $15.15 | $9.50 | 169 |
| 2020-07-28 | $15.15 | $15.15 | $15.15 | $15.15 | $9.50 | 1,003 |
| 2020-07-27 | $15.00 | $15.30 | $15.00 | $15.08 | $9.45 | 2,485 |
| 2020-07-24 | $15.02 | $15.02 | $15.00 | $15.00 | $9.40 | 567 |
| 2020-07-23 | $15.00 | $15.48 | $15.00 | $15.02 | $9.42 | 1,131 |
| 2020-07-22 | $15.59 | $15.59 | $15.55 | $15.55 | $9.66 | 1,843 |
| 2020-07-21 | $15.12 | $15.59 | $15.12 | $15.59 | $9.68 | 2,430 |
| 2020-07-20 | $15.74 | $15.74 | $15.02 | $15.02 | $9.33 | 4,393 |
| 2020-07-17 | $15.60 | $15.60 | $15.60 | $15.60 | $9.69 | 1 |
| 2020-07-16 | $15.60 | $15.60 | $15.60 | $15.60 | $9.69 | 48 |
| 2020-07-15 | $15.62 | $15.62 | $15.60 | $15.60 | $9.69 | 444 |
| 2020-07-14 | $15.25 | $15.31 | $15.25 | $15.31 | $9.51 | 643 |
| 2020-07-13 | $15.25 | $15.25 | $15.25 | $15.25 | $9.47 | 303 |
| 2020-07-10 | $15.24 | $15.24 | $15.24 | $15.24 | $9.47 | 168 |
| 2020-07-09 | $15.00 | $15.24 | $15.00 | $15.24 | $9.47 | 1,594 |
| 2020-07-08 | $15.06 | $15.06 | $15.03 | $15.03 | $9.33 | 1,821 |
| 2020-07-07 | $14.51 | $15.03 | $14.51 | $15.03 | $9.33 | 741 |
| 2020-07-06 | $15.23 | $15.24 | $14.70 | $15.24 | $9.47 | 10,824 |
| 2020-07-02 | $15.45 | $15.60 | $15.18 | $15.23 | $9.46 | 46,746 |
| 2020-07-01 | $15.54 | $15.75 | $15.42 | $15.42 | $9.58 | 1,881 |
| 2020-06-30 | $15.30 | $15.48 | $15.21 | $15.21 | $9.45 | 1,504 |
| 2020-06-29 | $15.72 | $15.72 | $15.20 | $15.20 | $9.44 | 2,040 |
| 2020-06-26 | $15.15 | $15.90 | $15.15 | $15.90 | $9.88 | 30,643 |
| 2020-06-25 | $15.39 | $15.48 | $15.16 | $15.16 | $9.42 | 2,715 |
| 2020-06-24 | $15.72 | $15.72 | $15.15 | $15.39 | $9.56 | 3,348 |
| 2020-06-23 | $15.65 | $15.65 | $15.15 | $15.15 | $9.41 | 1,453 |
| 2020-06-22 | $16.34 | $16.34 | $15.00 | $15.65 | $9.72 | 8,811 |
| 2020-06-19 | $16.25 | $16.73 | $15.00 | $15.00 | $9.32 | 57,973 |
| 2020-06-18 | $16.05 | $17.41 | $16.00 | $16.81 | $10.44 | 44,209 |
| 2020-06-17 | $16.00 | $16.10 | $15.75 | $15.91 | $9.88 | 12,271 |
| 2020-06-16 | $15.85 | $15.85 | $15.85 | $15.85 | $9.84 | 402 |
| 2020-06-15 | $16.00 | $16.00 | $15.16 | $15.31 | $9.51 | 5,712 |
| 2020-06-12 | $15.55 | $15.60 | $15.00 | $15.10 | $9.38 | 42,720 |
| 2020-06-11 | $15.65 | $15.80 | $15.48 | $15.80 | $9.81 | 7,441 |
| 2020-06-10 | $15.68 | $15.69 | $15.50 | $15.50 | $9.63 | 36,261 |
| 2020-06-09 | $15.51 | $15.51 | $15.51 | $15.51 | $9.63 | 1,419 |
| 2020-06-08 | $15.94 | $15.94 | $15.53 | $15.53 | $9.65 | 6,456 |
| 2020-06-05 | $15.75 | $15.75 | $15.51 | $15.51 | $9.63 | 3,526 |
| 2020-06-04 | $15.22 | $15.65 | $15.22 | $15.50 | $9.63 | 5,544 |
| 2020-06-03 | $14.85 | $15.50 | $14.85 | $15.49 | $9.62 | 18,256 |
| 2020-06-02 | $14.72 | $14.99 | $14.31 | $14.31 | $8.89 | 4,861 |
| 2020-06-01 | $14.66 | $14.66 | $14.30 | $14.30 | $8.88 | 4,174 |
| 2020-05-29 | $14.60 | $14.60 | $14.60 | $14.60 | $9.07 | 1,917 |
| 2020-05-28 | $14.90 | $14.90 | $14.60 | $14.60 | $9.07 | 919 |
| 2020-05-27 | $14.78 | $14.78 | $14.78 | $14.78 | $9.18 | 171 |
| 2020-05-26 | $14.75 | $14.78 | $14.55 | $14.78 | $9.18 | 1,327 |
| 2020-05-22 | $14.85 | $14.85 | $14.85 | $14.85 | $9.22 | 316 |
| 2020-05-21 | $14.85 | $14.85 | $14.85 | $14.85 | $9.22 | 2,493 |
| 2020-05-20 | $15.30 | $15.30 | $15.00 | $15.00 | $9.32 | 762 |
| 2020-05-19 | $16.13 | $16.13 | $15.01 | $15.08 | $9.36 | 1,486 |
| 2020-05-18 | $15.00 | $15.00 | $14.92 | $14.92 | $9.26 | 2,412 |
| 2020-05-15 | $14.85 | $14.99 | $14.76 | $14.99 | $9.31 | 3,076 |
| 2020-05-14 | $15.30 | $15.30 | $14.85 | $14.85 | $9.22 | 10,608 |
| 2020-05-13 | $15.01 | $15.09 | $14.82 | $14.82 | $9.20 | 5,677 |
| 2020-05-12 | $15.25 | $15.43 | $14.98 | $15.09 | $9.37 | 6,064 |
| 2020-05-11 | $16.14 | $16.14 | $16.14 | $16.14 | $10.02 | 792 |
| 2020-05-08 | $16.00 | $16.14 | $15.56 | $16.14 | $10.02 | 5,160 |
| 2020-05-07 | $16.05 | $16.10 | $15.96 | $15.97 | $9.92 | 9,528 |
| 2020-05-06 | $16.06 | $16.06 | $15.99 | $15.99 | $9.93 | 3,003 |
| 2020-05-05 | $16.10 | $16.10 | $16.01 | $16.10 | $10.00 | 10,765 |
| 2020-05-04 | $16.05 | $16.10 | $16.02 | $16.10 | $10.00 | 1,171 |
| 2020-05-01 | $16.00 | $16.10 | $15.98 | $15.98 | $9.93 | 3,009 |
| 2020-04-30 | $15.71 | $15.76 | $15.71 | $15.76 | $9.79 | 3,523 |
| 2020-04-29 | $15.99 | $16.00 | $15.50 | $15.50 | $9.63 | 4,848 |
| 2020-04-28 | $15.98 | $15.98 | $15.96 | $15.98 | $9.93 | 2,908 |
| 2020-04-27 | $16.00 | $16.00 | $16.00 | $16.00 | $9.94 | 81 |
| 2020-04-24 | $15.94 | $16.04 | $15.90 | $16.00 | $9.94 | 6,550 |
| 2020-04-23 | $15.98 | $15.98 | $15.90 | $15.98 | $9.93 | 3,394 |
| 2020-04-22 | $16.10 | $16.10 | $16.10 | $16.10 | $10.00 | 150 |
| 2020-04-21 | $16.00 | $16.10 | $15.98 | $15.98 | $9.93 | 6,967 |
| 2020-04-20 | $15.91 | $15.93 | $15.91 | $15.93 | $9.81 | 1,282 |
| 2020-04-17 | $16.00 | $16.00 | $15.96 | $15.96 | $9.83 | 859 |
| 2020-04-16 | $15.86 | $16.00 | $15.86 | $16.00 | $9.85 | 810 |
| 2020-04-15 | $15.86 | $15.93 | $15.86 | $15.93 | $9.81 | 2,974 |
| 2020-04-14 | $15.90 | $15.95 | $15.90 | $15.95 | $9.82 | 8,391 |
| 2020-04-13 | $15.25 | $15.95 | $15.25 | $15.89 | $9.78 | 1,813 |
| 2020-04-09 | $16.00 | $16.00 | $15.98 | $16.00 | $9.85 | 2,271 |
| 2020-04-08 | $15.97 | $16.00 | $15.94 | $15.94 | $9.81 | 7,261 |
| 2020-04-07 | $15.96 | $15.97 | $15.96 | $15.97 | $9.83 | 1,495 |
| 2020-04-06 | $15.99 | $15.99 | $15.79 | $15.94 | $9.81 | 9,607 |
| 2020-04-03 | $15.87 | $15.87 | $15.87 | $15.87 | $9.77 | 367 |
| 2020-04-02 | $15.83 | $15.83 | $15.83 | $15.83 | $9.75 | 172 |
| 2020-04-01 | $15.95 | $15.95 | $15.95 | $15.95 | $9.82 | 94 |
| 2020-03-31 | $16.00 | $16.00 | $15.95 | $15.95 | $9.82 | 3,817 |
| 2020-03-30 | $15.96 | $15.99 | $15.96 | $15.99 | $9.84 | 3,870 |
| 2020-03-27 | $15.72 | $15.95 | $15.70 | $15.95 | $9.82 | 8,770 |
| 2020-03-26 | $15.41 | $15.50 | $15.33 | $15.46 | $9.52 | 10,459 |
| 2020-03-25 | $15.82 | $15.82 | $14.82 | $15.50 | $9.54 | 6,040 |
| 2020-03-24 | $16.00 | $16.00 | $15.91 | $15.91 | $9.79 | 1,027 |
| 2020-03-23 | $16.05 | $16.05 | $16.05 | $16.05 | $9.88 | 60 |
| 2020-03-20 | $15.76 | $16.05 | $15.26 | $16.05 | $9.88 | 2,271 |
| 2020-03-19 | $16.10 | $16.11 | $16.00 | $16.00 | $9.85 | 1,576 |
| 2020-03-18 | $16.52 | $16.65 | $16.08 | $16.10 | $9.91 | 8,644 |
| 2020-03-17 | $16.95 | $17.00 | $16.65 | $16.65 | $10.25 | 2,716 |
| 2020-03-16 | $16.50 | $16.50 | $16.50 | $16.50 | $10.15 | 247 |
| 2020-03-13 | $17.25 | $18.13 | $17.25 | $17.30 | $10.65 | 2,250 |
| 2020-03-12 | $17.25 | $17.25 | $17.25 | $17.25 | $10.62 | 1,101 |
| 2020-03-11 | $19.02 | $19.98 | $19.02 | $19.98 | $12.30 | 1,519 |
| 2020-03-10 | $20.18 | $20.18 | $18.69 | $19.75 | $12.16 | 1,125 |
| 2020-03-09 | $19.80 | $19.80 | $19.75 | $19.75 | $12.16 | 975 |
| 2020-03-06 | $19.99 | $19.99 | $19.99 | $19.99 | $12.31 | 358 |
| 2020-03-05 | $19.85 | $20.09 | $19.85 | $20.09 | $12.36 | 2,743 |
| 2020-03-04 | $20.02 | $20.02 | $20.02 | $20.02 | $12.32 | 2,250 |
| 2020-03-03 | $20.45 | $20.45 | $20.11 | $20.15 | $12.40 | 7,716 |
| 2020-03-02 | $20.25 | $20.49 | $20.25 | $20.45 | $12.59 | 1,537 |
| 2020-02-28 | $20.12 | $20.75 | $20.12 | $20.21 | $12.44 | 13,243 |
| 2020-02-27 | $20.35 | $20.35 | $20.35 | $20.35 | $12.53 | 1,786 |
| 2020-02-26 | $20.31 | $20.75 | $20.31 | $20.50 | $12.62 | 10,261 |
| 2020-02-25 | $20.72 | $20.72 | $20.72 | $20.72 | $12.76 | 75 |
| 2020-02-24 | $20.90 | $20.90 | $20.45 | $20.72 | $12.76 | 3,051 |
| 2020-02-21 | $20.52 | $20.52 | $20.52 | $20.52 | $12.63 | 7 |
| 2020-02-20 | $20.52 | $20.52 | $20.52 | $20.52 | $12.63 | 8,043 |
| 2020-02-19 | $20.75 | $20.99 | $20.40 | $20.40 | $12.56 | 11,364 |
| 2020-02-18 | $21.50 | $21.50 | $20.95 | $20.95 | $12.90 | 2,313 |
| 2020-02-14 | $20.50 | $22.00 | $20.50 | $22.00 | $13.54 | 7,885 |
| 2020-02-13 | $20.42 | $20.42 | $20.40 | $20.40 | $12.56 | 753 |
| 2020-02-12 | $21.05 | $21.05 | $21.00 | $21.00 | $12.93 | 3,972 |
| 2020-02-11 | $21.06 | $21.06 | $21.06 | $21.06 | $12.96 | 10,500 |
| 2020-02-10 | $21.24 | $21.24 | $21.24 | $21.24 | $13.08 | 450 |
| 2020-02-07 | $21.19 | $21.19 | $21.19 | $21.19 | $13.04 | 3 |
| 2020-02-06 | $21.20 | $21.25 | $21.16 | $21.19 | $13.04 | 1,638 |
| 2020-02-05 | $21.16 | $21.16 | $21.16 | $21.16 | $13.03 | 859 |
| 2020-02-04 | $21.15 | $21.50 | $21.12 | $21.46 | $13.21 | 7,695 |
| 2020-02-03 | $21.50 | $21.50 | $21.47 | $21.47 | $13.22 | 2,328 |
| 2020-01-31 | $21.62 | $21.65 | $21.21 | $21.64 | $13.32 | 12,075 |
| 2020-01-30 | $21.30 | $21.55 | $21.30 | $21.50 | $13.24 | 16,356 |
| 2020-01-29 | $21.50 | $21.50 | $21.50 | $21.50 | $13.24 | 0 |
| 2020-01-28 | $21.17 | $21.50 | $21.17 | $21.50 | $13.24 | 2,952 |
| 2020-01-27 | $21.30 | $21.30 | $21.30 | $21.30 | $13.11 | 1,101 |
| 2020-01-24 | $21.30 | $21.30 | $21.30 | $21.30 | $13.11 | 159 |
| 2020-01-23 | $21.41 | $21.41 | $21.41 | $21.41 | $13.18 | 0 |
| 2020-01-22 | $21.41 | $21.41 | $21.41 | $21.41 | $13.18 | 4 |
| 2020-01-21 | $21.50 | $21.50 | $21.22 | $21.41 | $13.18 | 4,185 |
| 2020-01-17 | $21.50 | $21.50 | $21.19 | $21.19 | $13.05 | 1,575 |
| 2020-01-16 | $21.29 | $21.50 | $21.29 | $21.50 | $13.24 | 1,513 |
| 2020-01-15 | $21.35 | $21.35 | $21.35 | $21.35 | $13.15 | 340 |
| 2020-01-14 | $21.09 | $21.50 | $21.09 | $21.50 | $13.24 | 2,169 |
| 2020-01-13 | $21.25 | $21.25 | $21.25 | $21.25 | $13.08 | 1,830 |
| 2020-01-10 | $21.24 | $21.25 | $21.24 | $21.25 | $13.08 | 777 |
| 2020-01-09 | $20.90 | $21.17 | $20.90 | $21.01 | $12.93 | 1,813 |
| 2020-01-08 | $20.99 | $20.99 | $20.75 | $20.80 | $12.80 | 1,986 |
| 2020-01-07 | $21.00 | $21.25 | $21.00 | $21.25 | $13.08 | 4,078 |
| 2020-01-06 | $20.98 | $20.98 | $20.92 | $20.92 | $12.88 | 319 |
| 2020-01-03 | $20.97 | $20.97 | $20.87 | $20.87 | $12.85 | 921 |
| 2020-01-02 | $20.95 | $21.33 | $20.75 | $20.75 | $12.77 | 7,908 |
| 2019-12-31 | $20.50 | $20.95 | $20.44 | $20.95 | $12.90 | 10,815 |
| 2019-12-30 | $20.54 | $20.75 | $20.36 | $20.36 | $12.53 | 13,245 |
| 2019-12-27 | $20.85 | $20.85 | $20.60 | $20.60 | $12.68 | 1,116 |
| 2019-12-26 | $20.87 | $20.87 | $20.87 | $20.87 | $12.85 | 903 |
| 2019-12-24 | $23.00 | $23.00 | $20.57 | $20.71 | $12.75 | 14,806 |
| 2019-12-23 | $21.50 | $21.50 | $21.50 | $21.50 | $13.24 | 6 |
| 2019-12-20 | $20.75 | $20.75 | $20.75 | $20.75 | $12.77 | 70 |
| 2019-12-19 | $20.75 | $20.75 | $20.75 | $20.75 | $12.77 | 37 |
| 2019-12-18 | $20.75 | $20.75 | $20.75 | $20.75 | $12.77 | 750 |
| 2019-12-17 | $22.40 | $22.40 | $22.40 | $22.40 | $13.79 | 0 |
| 2019-12-16 | $22.40 | $22.40 | $22.40 | $22.40 | $13.79 | 0 |
| 2019-12-13 | $22.40 | $22.40 | $22.40 | $22.40 | $13.79 | 232 |
| 2019-12-12 | $21.00 | $23.00 | $21.00 | $22.40 | $13.79 | 6,496 |
| 2019-12-11 | $20.70 | $20.70 | $20.66 | $20.66 | $12.72 | 1,900 |
| 2019-12-10 | $20.66 | $20.66 | $20.66 | $20.66 | $12.72 | 0 |
| 2019-12-09 | $21.00 | $21.00 | $20.65 | $20.66 | $12.72 | 3,459 |
| 2019-12-06 | $21.00 | $21.00 | $21.00 | $21.00 | $12.93 | 1,500 |
| 2019-12-05 | $20.77 | $21.00 | $20.77 | $21.00 | $12.93 | 1,500 |
| 2019-12-04 | $20.87 | $20.87 | $20.80 | $20.87 | $12.76 | 7,987 |
| 2019-12-03 | $20.90 | $20.90 | $20.90 | $20.90 | $12.78 | 150 |
| 2019-12-02 | $20.65 | $20.65 | $20.65 | $20.65 | $12.63 | 750 |
| 2019-11-29 | $20.64 | $20.64 | $20.64 | $20.64 | $12.62 | 0 |
| 2019-11-27 | $20.64 | $20.64 | $20.64 | $20.64 | $12.62 | 1,545 |
| 2019-11-26 | $20.60 | $20.60 | $20.60 | $20.60 | $12.60 | 0 |
| 2019-11-25 | $20.60 | $20.60 | $20.60 | $20.60 | $12.60 | 0 |
| 2019-11-22 | $20.60 | $20.60 | $20.60 | $20.60 | $12.60 | 766 |
| 2019-11-21 | $20.51 | $20.51 | $20.51 | $20.51 | $12.54 | 9,672 |
| 2019-11-20 | $20.56 | $20.56 | $20.56 | $20.56 | $12.57 | 0 |
| 2019-11-19 | $20.70 | $20.90 | $20.56 | $20.56 | $12.57 | 2,826 |
| 2019-11-18 | $20.50 | $20.50 | $20.50 | $20.50 | $12.54 | 750 |
| 2019-11-15 | $20.50 | $20.50 | $20.50 | $20.50 | $12.54 | 67 |
| 2019-11-14 | $20.35 | $20.50 | $20.35 | $20.50 | $12.54 | 4,050 |
| 2019-11-13 | $20.25 | $20.25 | $20.25 | $20.25 | $12.38 | 0 |
| 2019-11-12 | $20.25 | $20.25 | $20.25 | $20.25 | $12.38 | 0 |
| 2019-11-11 | $20.25 | $20.25 | $20.25 | $20.25 | $12.38 | 0 |
| 2019-11-08 | $20.25 | $20.25 | $20.25 | $20.25 | $12.38 | 0 |
| 2019-11-07 | $20.25 | $20.25 | $20.25 | $20.25 | $12.38 | 4,500 |
| 2019-11-06 | $20.99 | $21.00 | $20.99 | $21.00 | $12.84 | 15,900 |
| 2019-11-05 | $20.99 | $20.99 | $20.99 | $20.99 | $12.83 | 300 |
| 2019-11-04 | $20.30 | $20.30 | $20.30 | $20.30 | $12.41 | 300 |
| 2019-11-01 | $20.79 | $20.79 | $20.79 | $20.79 | $12.71 | 150 |
| 2019-10-31 | $20.75 | $20.75 | $20.75 | $20.75 | $12.69 | 2,175 |
| 2019-10-30 | $20.20 | $20.20 | $20.20 | $20.20 | $12.35 | 2,175 |
| 2019-10-29 | $20.80 | $20.80 | $20.80 | $20.80 | $12.72 | 0 |
| 2019-10-28 | $20.80 | $20.80 | $20.80 | $20.80 | $12.72 | 448 |
| 2019-10-25 | $20.80 | $20.80 | $20.80 | $20.80 | $12.72 | 19 |
| 2019-10-24 | $20.80 | $20.80 | $20.80 | $20.80 | $12.72 | 1,701 |
| 2019-10-23 | $21.00 | $21.00 | $21.00 | $21.00 | $12.84 | 0 |
| 2019-10-22 | $21.00 | $21.00 | $21.00 | $21.00 | $12.84 | 0 |
| 2019-10-21 | $21.00 | $21.00 | $21.00 | $21.00 | $12.84 | 0 |
| 2019-10-18 | $21.00 | $21.00 | $21.00 | $21.00 | $12.84 | 1 |
| 2019-10-17 | $20.99 | $21.00 | $20.99 | $21.00 | $12.84 | 7,138 |
| 2019-10-16 | $20.80 | $21.00 | $20.80 | $21.00 | $12.84 | 4,219 |
| 2019-10-15 | $20.50 | $20.50 | $20.50 | $20.50 | $12.54 | 0 |
| 2019-10-14 | $20.50 | $20.50 | $20.50 | $20.50 | $12.54 | 636 |
| 2019-10-11 | $20.50 | $20.50 | $20.50 | $20.50 | $12.54 | 0 |
| 2019-10-10 | $20.50 | $20.50 | $20.50 | $20.50 | $12.54 | 300 |
| 2019-10-09 | $20.00 | $20.00 | $20.00 | $20.00 | $12.23 | 0 |
| 2019-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $12.23 | 0 |
| 2019-10-07 | $20.00 | $20.00 | $20.00 | $20.00 | $12.23 | 0 |
| 2019-10-04 | $20.00 | $20.00 | $20.00 | $20.00 | $12.23 | 7 |
| 2019-10-03 | $20.00 | $20.00 | $20.00 | $20.00 | $12.23 | 0 |
| 2019-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $12.23 | 0 |
| 2019-10-01 | $20.00 | $20.00 | $20.00 | $20.00 | $12.23 | 0 |
| 2019-09-30 | $20.00 | $20.00 | $20.00 | $20.00 | $12.23 | 3 |
| 2019-09-27 | $20.00 | $20.00 | $20.00 | $20.00 | $12.23 | 0 |
| 2019-09-26 | $20.00 | $20.00 | $20.00 | $20.00 | $12.23 | 915 |
| 2019-09-25 | $21.00 | $21.00 | $21.00 | $21.00 | $12.84 | 1,905 |
| 2019-09-24 | $20.95 | $21.50 | $20.95 | $21.50 | $13.15 | 735 |
| 2019-09-23 | $20.35 | $20.35 | $20.35 | $20.35 | $12.36 | 75 |
| 2019-09-20 | $20.35 | $20.35 | $20.35 | $20.35 | $12.36 | 0 |
| 2019-09-19 | $20.50 | $20.50 | $20.35 | $20.35 | $12.36 | 11,701 |
| 2019-09-18 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-09-17 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-09-16 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-09-13 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-09-12 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-09-11 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-09-10 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-09-09 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-09-06 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-09-05 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-09-04 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-09-03 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-08-30 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-08-29 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-08-28 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-08-27 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 3,213 |
| 2019-08-26 | $20.40 | $20.40 | $20.40 | $20.40 | $12.39 | 0 |
| 2019-08-23 | $20.00 | $20.40 | $20.00 | $20.40 | $12.39 | 735 |
| 2019-08-22 | $20.45 | $20.45 | $20.45 | $20.45 | $12.42 | 0 |
| 2019-08-21 | $20.45 | $20.45 | $20.45 | $20.45 | $12.42 | 4,539 |
| 2019-08-20 | $20.00 | $20.00 | $20.00 | $20.00 | $12.15 | 0 |
| 2019-08-19 | $20.00 | $20.00 | $20.00 | $20.00 | $12.15 | 0 |
| 2019-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $12.15 | 1 |
| 2019-08-15 | $21.00 | $21.00 | $19.75 | $20.00 | $12.15 | 18,375 |
| 2019-08-14 | $21.00 | $21.00 | $21.00 | $21.00 | $12.76 | 300 |
| 2019-08-13 | $20.70 | $20.70 | $20.70 | $20.70 | $12.57 | 1,336 |
| 2019-08-12 | $19.95 | $19.95 | $19.95 | $19.95 | $12.12 | 487 |
| 2019-08-09 | $19.75 | $19.75 | $19.75 | $19.75 | $12.00 | 900 |
| 2019-08-08 | $19.70 | $19.70 | $19.70 | $19.70 | $11.97 | 750 |
| 2019-08-07 | $19.64 | $19.65 | $19.50 | $19.65 | $11.94 | 5,850 |
| 2019-08-06 | $19.64 | $19.65 | $19.50 | $19.65 | $11.94 | 5,793 |
| 2019-08-05 | $19.66 | $19.66 | $19.35 | $19.35 | $11.75 | 9,900 |
| 2019-08-02 | $19.62 | $19.62 | $19.62 | $19.62 | $11.92 | 300 |
| 2019-08-01 | $19.62 | $19.62 | $19.62 | $19.62 | $11.92 | 300 |
| 2019-07-31 | $19.62 | $19.62 | $19.62 | $19.62 | $11.92 | 300 |
| 2019-07-30 | $19.62 | $19.62 | $19.62 | $19.62 | $11.92 | 300 |
| 2019-07-29 | $19.62 | $19.62 | $19.62 | $19.62 | $11.92 | 330 |
| 2019-07-26 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-25 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-24 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-23 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-22 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-19 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-18 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-17 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-16 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-15 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-12 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 6 |
| 2019-07-11 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-10 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-09 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-08 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-05 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 4 |
| 2019-07-03 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-07-02 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 10 |
| 2019-07-01 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-06-28 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 61 |
| 2019-06-27 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-06-26 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-06-25 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-06-24 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-06-21 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-06-20 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 150 |
| 2019-06-18 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-06-17 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-06-14 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 750 |
| 2019-06-13 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-06-12 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 0 |
| 2019-06-11 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 1,050 |
| 2019-06-10 | $20.50 | $20.50 | $20.50 | $20.50 | $12.45 | 150 |
| 2019-06-06 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 37 |
| 2019-06-05 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 0 |
| 2019-06-03 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 75 |
| 2019-05-31 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 150 |
| 2019-05-30 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 21 |
| 2019-05-29 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 0 |
| 2019-05-28 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 0 |
| 2019-05-24 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 0 |
| 2019-05-23 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 0 |
| 2019-05-22 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 0 |
| 2019-05-21 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 0 |
| 2019-05-20 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 0 |
| 2019-05-17 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 75 |
| 2019-05-16 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 375 |
| 2019-05-15 | $22.50 | $22.50 | $22.50 | $22.50 | $13.67 | 37 |
| 2019-05-14 | $21.50 | $22.50 | $21.50 | $22.50 | $13.67 | 2,760 |
| 2019-05-13 | $21.30 | $21.30 | $21.30 | $21.30 | $12.94 | 0 |
| 2019-05-10 | $21.30 | $21.30 | $21.30 | $21.30 | $12.94 | 0 |
| 2019-05-09 | $20.00 | $21.30 | $20.00 | $21.30 | $12.94 | 1,050 |
| 2019-05-08 | $20.00 | $20.00 | $20.00 | $20.00 | $12.15 | 975 |
| 2019-05-07 | $20.40 | $20.40 | $20.40 | $20.40 | $12.39 | 150 |
| 2019-05-06 | $19.95 | $20.50 | $19.95 | $20.50 | $12.45 | 1,299 |
| 2019-05-03 | $19.85 | $19.95 | $19.85 | $19.95 | $12.12 | 450 |
| 2019-05-02 | $19.85 | $19.85 | $19.85 | $19.85 | $12.06 | 150 |
| 2019-05-01 | $19.75 | $19.75 | $19.75 | $19.75 | $12.00 | 0 |
| 2019-04-30 | $19.75 | $19.75 | $19.75 | $19.75 | $12.00 | 0 |
| 2019-04-29 | $19.50 | $19.75 | $19.50 | $19.75 | $12.00 | 690 |
| 2019-04-25 | $19.30 | $19.30 | $19.30 | $19.30 | $11.72 | 624 |
| 2019-04-24 | $18.00 | $18.95 | $18.00 | $18.95 | $11.51 | 1,800 |
| 2019-04-23 | $17.85 | $17.85 | $17.75 | $17.75 | $10.78 | 900 |
| 2019-04-22 | $17.85 | $17.85 | $17.85 | $17.85 | $10.84 | 1,140 |
| 2019-04-18 | $17.85 | $17.85 | $17.85 | $17.85 | $10.84 | 0 |
| 2019-04-17 | $17.85 | $17.85 | $17.85 | $17.85 | $10.84 | 0 |
| 2019-04-15 | $17.45 | $17.85 | $17.45 | $17.85 | $10.84 | 3,225 |
| 2019-04-12 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 0 |
| 2019-04-11 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 0 |
| 2019-04-10 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 0 |
| 2019-04-09 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 0 |
| 2019-04-08 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 0 |
| 2019-04-05 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 0 |
| 2019-04-04 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 0 |
| 2019-04-03 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 0 |
| 2019-04-02 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 37 |
| 2019-04-01 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 0 |
| 2019-03-29 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 4 |
| 2019-03-28 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 0 |
| 2019-03-27 | $16.96 | $16.96 | $16.96 | $16.96 | $10.30 | 54 |
| 2019-03-26 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 0 |
| 2019-03-25 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 0 |
| 2019-03-22 | $17.10 | $17.10 | $17.10 | $17.10 | $10.39 | 0 |
| 2019-03-21 | $17.10 | $17.10 | $17.10 | $17.10 | $10.30 | 0 |
| 2019-03-20 | $17.10 | $17.10 | $17.10 | $17.10 | $10.30 | 0 |
| 2019-03-18 | $17.10 | $17.10 | $17.10 | $17.10 | $10.30 | 0 |
| 2019-03-14 | $17.10 | $17.10 | $17.10 | $17.10 | $10.30 | 0 |
| 2019-03-13 | $17.10 | $17.10 | $17.10 | $17.10 | $10.30 | 0 |
| 2019-03-12 | $17.10 | $17.45 | $17.10 | $17.10 | $10.30 | 7,860 |
| 2019-03-11 | $17.10 | $17.10 | $17.10 | $17.10 | $10.30 | 4,500 |
| 2019-03-08 | $16.80 | $16.80 | $16.80 | $16.80 | $10.12 | 0 |
| 2019-03-07 | $16.80 | $16.80 | $16.80 | $16.80 | $10.12 | 0 |
| 2019-03-06 | $16.80 | $16.80 | $16.80 | $16.80 | $10.12 | 0 |
| 2019-03-05 | $16.80 | $16.80 | $16.80 | $16.80 | $10.12 | 0 |
| 2019-03-04 | $16.80 | $16.80 | $16.80 | $16.80 | $10.12 | 0 |
| 2019-03-01 | $16.80 | $16.80 | $16.80 | $16.80 | $10.12 | 75 |
| 2019-02-28 | $16.80 | $16.80 | $16.80 | $16.80 | $10.12 | 27 |
| 2019-02-27 | $16.80 | $16.80 | $16.80 | $16.80 | $10.12 | 0 |
| 2019-02-26 | $17.20 | $17.20 | $16.80 | $16.80 | $10.12 | 1,032 |
| 2019-02-22 | $18.60 | $18.60 | $18.60 | $18.60 | $11.21 | 150 |
| 2019-02-20 | $18.60 | $18.60 | $18.60 | $18.60 | $11.21 | 0 |
| 2019-02-15 | $18.50 | $18.60 | $18.50 | $18.60 | $11.21 | 1,005 |
| 2019-02-14 | $18.50 | $18.50 | $18.50 | $18.50 | $11.14 | 0 |
| 2019-02-13 | $18.00 | $18.50 | $18.00 | $18.50 | $11.14 | 15,891 |
| 2019-02-12 | $16.75 | $16.75 | $16.75 | $16.75 | $10.09 | 0 |
| 2019-02-11 | $16.75 | $16.75 | $16.75 | $16.75 | $10.09 | 0 |
| 2019-02-08 | $16.75 | $16.75 | $16.75 | $16.75 | $10.09 | 0 |
| 2019-02-07 | $16.75 | $16.75 | $16.75 | $16.75 | $10.09 | 0 |
| 2019-02-06 | $16.75 | $16.75 | $16.75 | $16.75 | $10.09 | 0 |
| 2019-02-05 | $16.75 | $16.75 | $16.75 | $16.75 | $10.09 | 0 |
| 2019-02-04 | $16.75 | $16.75 | $16.75 | $16.75 | $10.09 | 0 |
| 2019-02-01 | $16.75 | $16.75 | $16.75 | $16.75 | $10.09 | 1,305 |
| 2019-01-31 | $16.50 | $16.50 | $16.50 | $16.50 | $9.94 | 0 |
| 2019-01-30 | $16.50 | $16.50 | $16.50 | $16.50 | $9.94 | 1,153 |
| 2019-01-29 | $17.00 | $17.00 | $17.00 | $17.00 | $10.24 | 0 |
| 2019-01-28 | $17.00 | $17.00 | $17.00 | $17.00 | $10.24 | 0 |
| 2019-01-25 | $17.00 | $17.00 | $17.00 | $17.00 | $10.24 | 0 |
| 2019-01-24 | $17.00 | $17.00 | $17.00 | $17.00 | $10.24 | 748 |
| 2019-01-23 | $16.50 | $16.50 | $16.50 | $16.50 | $9.94 | 0 |
| 2019-01-18 | $16.50 | $16.50 | $16.50 | $16.50 | $9.94 | 0 |
| 2019-01-17 | $16.50 | $16.50 | $16.50 | $16.50 | $9.94 | 0 |
| 2019-01-16 | $16.50 | $16.50 | $16.50 | $16.50 | $9.94 | 0 |
| 2019-01-15 | $16.50 | $16.50 | $16.50 | $16.50 | $9.94 | 0 |
| 2019-01-14 | $16.50 | $16.50 | $16.50 | $16.50 | $9.94 | 0 |
| 2019-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $9.94 | 0 |
| 2019-01-10 | $16.61 | $16.61 | $16.50 | $16.50 | $9.94 | 525 |
| 2019-01-09 | $18.00 | $18.00 | $18.00 | $18.00 | $10.84 | 0 |
| 2019-01-08 | $18.00 | $18.00 | $18.00 | $18.00 | $10.84 | 0 |
| 2019-01-07 | $18.00 | $18.00 | $18.00 | $18.00 | $10.84 | 0 |
| 2019-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $10.84 | 0 |
| 2019-01-03 | $17.25 | $18.00 | $16.75 | $18.00 | $10.84 | 676 |
| 2019-01-02 | $17.15 | $17.15 | $17.00 | $17.00 | $10.24 | 450 |
| 2018-12-31 | $17.25 | $17.25 | $17.25 | $17.25 | $10.39 | 300 |
| 2018-12-28 | $17.01 | $17.01 | $17.01 | $17.01 | $10.25 | 1,050 |
| 2018-12-27 | $16.80 | $16.80 | $16.80 | $16.80 | $10.12 | 0 |
| 2018-12-26 | $16.80 | $16.80 | $16.80 | $16.80 | $10.12 | 0 |
| 2018-12-24 | $16.80 | $16.80 | $16.80 | $16.80 | $10.12 | 0 |
| 2018-12-21 | $16.80 | $16.80 | $16.80 | $16.80 | $10.12 | 150 |
| 2018-12-20 | $16.75 | $16.75 | $16.75 | $16.75 | $10.09 | 0 |
| 2018-12-19 | $17.25 | $17.25 | $16.75 | $16.75 | $10.09 | 1,800 |
| 2018-12-18 | $17.25 | $17.25 | $17.25 | $17.25 | $10.39 | 1,227 |
| 2018-12-17 | $17.00 | $17.00 | $17.00 | $17.00 | $10.24 | 448 |
| 2018-12-14 | $17.25 | $17.25 | $17.25 | $17.25 | $10.39 | 451 |
| 2018-12-13 | $17.00 | $17.00 | $17.00 | $17.00 | $10.24 | 0 |
| 2018-12-12 | $17.00 | $17.00 | $17.00 | $17.00 | $10.24 | 52 |
| 2018-12-11 | $17.25 | $17.25 | $17.00 | $17.00 | $10.24 | 600 |
| 2018-12-10 | $17.25 | $17.25 | $17.25 | $17.25 | $10.39 | 0 |
| 2018-12-07 | $17.25 | $17.25 | $17.25 | $17.25 | $10.39 | 600 |
| 2018-12-06 | $17.01 | $17.01 | $17.01 | $17.01 | $10.25 | 150 |
| 2018-12-04 | $17.10 | $17.25 | $17.10 | $17.25 | $10.31 | 600 |
| 2018-12-03 | $17.25 | $17.25 | $17.25 | $17.25 | $10.31 | 0 |
| 2018-11-30 | $17.25 | $17.25 | $17.25 | $17.25 | $10.31 | 0 |
| 2018-11-29 | $17.25 | $17.25 | $17.25 | $17.25 | $10.31 | 0 |
| 2018-11-28 | $17.25 | $17.25 | $17.25 | $17.25 | $10.31 | 300 |
| 2018-11-27 | $17.40 | $17.40 | $17.40 | $17.40 | $10.40 | 900 |
| 2018-11-26 | $17.40 | $17.40 | $17.40 | $17.40 | $10.40 | 150 |
| 2018-11-23 | $17.51 | $17.51 | $17.51 | $17.51 | $10.46 | 150 |
| 2018-11-21 | $17.50 | $17.50 | $17.50 | $17.50 | $10.46 | 0 |
| 2018-11-20 | $17.51 | $17.51 | $17.50 | $17.50 | $10.46 | 3,355 |
| 2018-11-19 | $18.10 | $18.10 | $18.10 | $18.10 | $10.81 | 0 |
| 2018-11-16 | $18.10 | $18.10 | $18.10 | $18.10 | $10.81 | 0 |
| 2018-11-15 | $18.10 | $18.10 | $18.10 | $18.10 | $10.81 | 37 |
| 2018-11-14 | $18.10 | $18.10 | $18.10 | $18.10 | $10.81 | 0 |
| 2018-11-13 | $18.10 | $18.10 | $18.10 | $18.10 | $10.81 | 0 |
| 2018-11-12 | $18.10 | $18.10 | $18.10 | $18.10 | $10.81 | 0 |
| 2018-11-09 | $18.10 | $18.10 | $18.10 | $18.10 | $10.81 | 0 |
| 2018-11-08 | $18.10 | $18.10 | $18.10 | $18.10 | $10.81 | 0 |
| 2018-11-07 | $18.10 | $18.10 | $18.10 | $18.10 | $10.81 | 150 |
| 2018-11-06 | $17.50 | $17.60 | $17.50 | $17.60 | $10.52 | 1,809 |
| 2018-11-05 | $17.60 | $17.60 | $17.47 | $17.50 | $10.46 | 2,325 |
| 2018-11-02 | $17.62 | $17.65 | $17.57 | $17.65 | $10.55 | 5,418 |
| 2018-11-01 | $17.85 | $17.85 | $17.70 | $17.70 | $10.58 | 2,005 |
| 2018-10-31 | $17.95 | $17.95 | $17.95 | $17.95 | $10.73 | 750 |
| 2018-10-30 | $18.75 | $18.75 | $18.00 | $18.00 | $10.76 | 1,200 |
| 2018-10-29 | $18.30 | $18.30 | $18.05 | $18.05 | $10.78 | 450 |
| 2018-10-26 | $19.49 | $19.49 | $19.49 | $19.49 | $11.65 | 0 |
| 2018-10-25 | $19.49 | $19.49 | $19.49 | $19.49 | $11.65 | 150 |
| 2018-10-24 | $19.30 | $19.30 | $19.30 | $19.30 | $11.53 | 0 |
| 2018-10-23 | $19.30 | $19.30 | $19.30 | $19.30 | $11.53 | 150 |
| 2018-10-22 | $18.60 | $19.05 | $18.60 | $19.05 | $11.38 | 1,350 |
| 2018-10-19 | $18.60 | $18.60 | $18.60 | $18.60 | $11.11 | 0 |
| 2018-10-18 | $19.05 | $19.05 | $18.60 | $18.60 | $11.11 | 450 |
| 2018-10-17 | $18.26 | $18.26 | $18.26 | $18.26 | $10.91 | 150 |
| 2018-10-16 | $18.25 | $18.25 | $18.25 | $18.25 | $10.90 | 0 |
| 2018-10-15 | $18.25 | $18.25 | $18.25 | $18.25 | $10.90 | 0 |
| 2018-10-12 | $18.55 | $18.55 | $18.25 | $18.25 | $10.90 | 1,500 |
| 2018-10-11 | $18.60 | $18.60 | $18.60 | $18.60 | $11.11 | 213 |
| 2018-10-10 | $18.60 | $18.60 | $18.60 | $18.60 | $11.11 | 0 |
| 2018-10-09 | $18.60 | $18.60 | $18.60 | $18.60 | $11.11 | 0 |
| 2018-10-08 | $18.60 | $18.60 | $18.60 | $18.60 | $11.11 | 0 |
| 2018-10-05 | $18.74 | $18.74 | $18.60 | $18.60 | $11.11 | 942 |
| 2018-10-04 | $18.75 | $18.75 | $18.75 | $18.75 | $11.20 | 900 |
| 2018-10-03 | $19.00 | $19.00 | $19.00 | $19.00 | $11.35 | 0 |
| 2018-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $11.35 | 0 |
| 2018-10-01 | $19.00 | $19.00 | $19.00 | $19.00 | $11.35 | 0 |
| 2018-09-28 | $18.61 | $19.00 | $18.55 | $19.00 | $11.35 | 1,201 |
| 2018-09-27 | $18.75 | $18.75 | $18.75 | $18.75 | $11.20 | 0 |
| 2018-09-26 | $18.75 | $18.75 | $18.75 | $18.75 | $11.20 | 46 |
| 2018-09-25 | $19.25 | $19.25 | $18.75 | $18.75 | $11.20 | 3,000 |
| 2018-09-24 | $19.20 | $19.20 | $19.20 | $19.20 | $11.47 | 0 |
| 2018-09-21 | $19.20 | $19.20 | $19.20 | $19.20 | $11.47 | 0 |
| 2018-09-20 | $19.20 | $19.20 | $19.20 | $19.20 | $11.39 | 0 |
| 2018-09-19 | $19.20 | $19.20 | $19.20 | $19.20 | $11.39 | 0 |
| 2018-09-18 | $19.20 | $19.20 | $19.20 | $19.20 | $11.39 | 0 |
| 2018-09-17 | $19.20 | $19.20 | $19.20 | $19.20 | $11.39 | 0 |
| 2018-09-14 | $19.20 | $19.20 | $19.20 | $19.20 | $11.39 | 0 |
| 2018-09-13 | $19.20 | $19.20 | $19.20 | $19.20 | $11.39 | 0 |
| 2018-09-12 | $19.20 | $19.20 | $19.20 | $19.20 | $11.39 | 525 |
| 2018-09-11 | $19.25 | $19.25 | $19.25 | $19.25 | $11.42 | 1,200 |
| 2018-09-10 | $19.55 | $19.55 | $19.55 | $19.55 | $11.60 | 37 |
| 2018-09-07 | $19.55 | $19.55 | $19.55 | $19.55 | $11.60 | 0 |
| 2018-09-06 | $19.55 | $19.55 | $19.55 | $19.55 | $11.60 | 0 |
| 2018-09-05 | $19.55 | $19.55 | $19.55 | $19.55 | $11.60 | 0 |
| 2018-09-04 | $19.75 | $19.75 | $19.55 | $19.55 | $11.60 | 1,650 |
| 2018-08-31 | $19.80 | $19.80 | $19.80 | $19.80 | $11.74 | 0 |
| 2018-08-30 | $19.80 | $19.80 | $19.80 | $19.80 | $11.74 | 22 |
| 2018-08-29 | $19.80 | $19.80 | $19.80 | $19.80 | $11.74 | 0 |
| 2018-08-28 | $19.80 | $19.80 | $19.80 | $19.80 | $11.74 | 0 |
| 2018-08-27 | $19.80 | $19.80 | $19.80 | $19.80 | $11.74 | 300 |
| 2018-08-24 | $20.00 | $20.00 | $20.00 | $20.00 | $11.86 | 0 |
| 2018-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $11.86 | 150 |
| 2018-08-22 | $19.99 | $19.99 | $19.99 | $19.99 | $11.86 | 150 |
| 2018-08-21 | $20.00 | $20.00 | $20.00 | $20.00 | $11.86 | 0 |
| 2018-08-20 | $20.00 | $20.00 | $20.00 | $20.00 | $11.86 | 0 |
| 2018-08-17 | $20.00 | $20.00 | $20.00 | $20.00 | $11.86 | 0 |
| 2018-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $11.86 | 0 |
| 2018-08-15 | $20.00 | $20.00 | $20.00 | $20.00 | $11.86 | 0 |
| 2018-08-14 | $20.00 | $20.00 | $20.00 | $20.00 | $11.86 | 750 |
| 2018-08-13 | $20.20 | $20.20 | $19.95 | $20.00 | $11.86 | 7,594 |
| 2018-08-10 | $20.15 | $20.15 | $20.15 | $20.15 | $11.95 | 726 |
| 2018-08-09 | $20.50 | $20.50 | $20.15 | $20.15 | $11.95 | 736 |
| 2018-08-08 | $20.70 | $20.70 | $20.70 | $20.70 | $12.28 | 150 |
| 2018-08-07 | $20.50 | $20.50 | $20.50 | $20.50 | $12.16 | 0 |
| 2018-08-06 | $20.50 | $20.50 | $20.50 | $20.50 | $12.16 | 0 |
| 2018-08-03 | $20.50 | $20.50 | $20.50 | $20.50 | $12.16 | 33 |
| 2018-08-02 | $20.50 | $20.50 | $20.50 | $20.50 | $12.16 | 0 |
| 2018-08-01 | $20.75 | $20.75 | $20.50 | $20.50 | $12.16 | 472 |
| 2018-07-31 | $20.15 | $20.15 | $20.10 | $20.10 | $11.92 | 1,449 |
| 2018-07-30 | $20.25 | $20.25 | $20.25 | $20.25 | $12.01 | 75 |
| 2018-07-27 | $20.25 | $20.25 | $20.25 | $20.25 | $12.01 | 1,050 |
| 2018-07-26 | $20.15 | $20.25 | $20.15 | $20.25 | $12.01 | 525 |
| 2018-07-25 | $20.35 | $20.35 | $20.35 | $20.35 | $12.07 | 1,350 |
| 2018-07-24 | $21.00 | $21.00 | $20.51 | $20.51 | $12.17 | 1,800 |
| 2018-07-23 | $20.50 | $20.50 | $20.50 | $20.50 | $12.16 | 2,625 |
| 2018-07-20 | $20.15 | $20.15 | $20.15 | $20.15 | $11.95 | 0 |
| 2018-07-19 | $20.15 | $20.15 | $20.15 | $20.15 | $11.95 | 0 |
| 2018-07-18 | $22.00 | $22.00 | $20.15 | $20.15 | $11.95 | 607 |
| 2018-07-17 | $22.05 | $22.05 | $22.05 | $22.05 | $13.08 | 1,405 |
| 2018-07-16 | $24.00 | $24.00 | $24.00 | $24.00 | $14.24 | 0 |
| 2018-07-13 | $24.00 | $24.00 | $24.00 | $24.00 | $14.24 | 300 |
| 2018-07-12 | $27.00 | $27.00 | $27.00 | $27.00 | $16.02 | 61 |
| 2018-07-11 | $27.00 | $27.00 | $27.00 | $27.00 | $16.02 | 150 |
| 2018-07-10 | $25.00 | $25.00 | $25.00 | $25.00 | $14.83 | 0 |
| 2018-07-09 | $25.07 | $27.00 | $25.00 | $25.00 | $14.83 | 10,521 |
| 2018-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $14.83 | 1,050 |
| 2018-07-05 | $21.00 | $22.50 | $21.00 | $22.50 | $13.35 | 1,632 |
| 2018-07-03 | $19.00 | $19.00 | $19.00 | $19.00 | $11.27 | 150 |
| 2018-07-02 | $18.50 | $20.50 | $18.50 | $20.50 | $12.16 | 525 |
| 2018-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $10.68 | 0 |
| 2018-06-28 | $18.00 | $18.00 | $18.00 | $18.00 | $10.68 | 0 |
| 2018-06-27 | $18.00 | $18.00 | $18.00 | $18.00 | $10.68 | 14,100 |
| 2018-06-26 | $18.00 | $18.15 | $18.00 | $18.15 | $10.77 | 1,650 |
| 2018-06-25 | $18.10 | $18.10 | $17.96 | $17.96 | $10.65 | 2,100 |
| 2018-06-22 | $18.10 | $18.10 | $18.10 | $18.10 | $10.65 | 1,650 |
| 2018-06-21 | $18.10 | $18.10 | $18.10 | $18.10 | $10.65 | 5,100 |
| 2018-06-20 | $18.30 | $18.30 | $18.30 | $18.30 | $10.77 | 0 |
| 2018-06-19 | $18.30 | $18.30 | $18.30 | $18.30 | $10.77 | 150 |
| 2018-06-18 | $18.25 | $18.25 | $18.25 | $18.25 | $10.74 | 0 |
| 2018-06-15 | $18.25 | $18.25 | $18.25 | $18.25 | $10.74 | 0 |
| 2018-06-14 | $18.25 | $18.25 | $18.25 | $18.25 | $10.74 | 0 |
| 2018-06-13 | $18.25 | $18.25 | $18.25 | $18.25 | $10.74 | 750 |
| 2018-06-12 | $18.56 | $18.56 | $18.56 | $18.56 | $10.92 | 0 |
| 2018-06-11 | $18.56 | $18.56 | $18.56 | $18.56 | $10.92 | 0 |
| 2018-06-08 | $18.56 | $18.56 | $18.56 | $18.56 | $10.92 | 0 |
| 2018-06-07 | $18.56 | $18.56 | $18.56 | $18.56 | $10.92 | 60 |
| 2018-06-06 | $18.56 | $18.56 | $18.56 | $18.56 | $10.92 | 15 |
| 2018-06-05 | $18.56 | $18.56 | $18.56 | $18.56 | $10.92 | 0 |
| 2018-06-04 | $18.56 | $18.56 | $18.56 | $18.56 | $10.92 | 0 |
| 2018-06-01 | $18.56 | $18.56 | $18.56 | $18.56 | $10.92 | 0 |
| 2018-05-31 | $18.56 | $18.56 | $18.56 | $18.56 | $10.92 | 0 |
| 2018-05-30 | $18.56 | $18.56 | $18.56 | $18.56 | $10.92 | 6,982 |
| 2018-05-29 | $18.15 | $18.25 | $17.75 | $17.75 | $10.45 | 2,625 |
| 2018-05-25 | $19.00 | $19.00 | $18.75 | $18.75 | $11.04 | 11,863 |
| 2018-05-24 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-05-23 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-05-22 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 84 |
| 2018-05-21 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-05-18 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-05-15 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-05-14 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-05-09 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-05-08 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-05-07 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 15 |
| 2018-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-05-02 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 15 |
| 2018-05-01 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 75 |
| 2018-04-30 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-04-27 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-04-26 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 450 |
| 2018-04-25 | $17.69 | $17.69 | $17.69 | $17.69 | $10.41 | 15 |
| 2018-04-24 | $17.69 | $17.69 | $17.69 | $17.69 | $10.41 | 0 |
| 2018-04-23 | $17.40 | $17.69 | $17.40 | $17.69 | $10.41 | 537 |
| 2018-04-20 | $17.25 | $17.39 | $17.25 | $17.39 | $10.23 | 4,125 |
| 2018-04-19 | $17.20 | $17.20 | $17.20 | $17.20 | $10.12 | 0 |
| 2018-04-18 | $17.20 | $17.20 | $17.20 | $17.20 | $10.12 | 1,950 |
| 2018-04-17 | $17.50 | $17.50 | $17.15 | $17.15 | $10.09 | 8,755 |
| 2018-04-16 | $17.50 | $17.50 | $17.50 | $17.50 | $10.30 | 1,081 |
| 2018-04-13 | $17.60 | $17.60 | $17.50 | $17.50 | $10.30 | 6,898 |
| 2018-04-12 | $17.55 | $17.55 | $17.55 | $17.55 | $10.33 | 750 |
| 2018-04-11 | $17.50 | $17.50 | $17.50 | $17.50 | $10.30 | 0 |
| 2018-04-10 | $17.50 | $17.50 | $17.50 | $17.50 | $10.30 | 300 |
| 2018-04-09 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 75 |
| 2018-04-06 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-04-05 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-04-04 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-04-03 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-04-02 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-03-29 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 1 |
| 2018-03-28 | $18.00 | $18.00 | $18.00 | $18.00 | $10.59 | 0 |
| 2018-03-27 | $21.00 | $21.00 | $21.00 | $21.00 | $12.36 | 640 |
| 2018-03-26 | $21.00 | $21.00 | $21.00 | $21.00 | $12.36 | 0 |
| 2018-03-23 | $21.00 | $21.00 | $21.00 | $21.00 | $12.36 | 0 |
| 2018-03-22 | $21.00 | $21.00 | $21.00 | $21.00 | $12.29 | 0 |
| 2018-03-21 | $21.00 | $21.00 | $21.00 | $21.00 | $12.29 | 30 |
| 2018-03-20 | $20.00 | $21.00 | $18.00 | $21.00 | $12.29 | 1,032 |
| 2018-03-19 | $20.00 | $20.00 | $20.00 | $20.00 | $11.70 | 0 |
| 2018-03-16 | $20.00 | $20.00 | $20.00 | $20.00 | $11.70 | 300 |
| 2018-03-15 | $18.00 | $20.00 | $18.00 | $20.00 | $11.70 | 1,500 |
| 2018-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $10.53 | 60 |
| 2018-03-13 | $18.00 | $18.00 | $18.00 | $18.00 | $10.53 | 0 |
| 2018-03-12 | $18.00 | $18.00 | $18.00 | $18.00 | $10.53 | 0 |
| 2018-03-09 | $18.00 | $18.00 | $18.00 | $18.00 | $10.53 | 600 |
| 2018-03-08 | $17.76 | $17.76 | $17.76 | $17.76 | $10.39 | 0 |
| 2018-03-07 | $17.76 | $17.76 | $17.76 | $17.76 | $10.39 | 0 |
| 2018-03-06 | $17.76 | $17.76 | $17.76 | $17.76 | $10.39 | 0 |
| 2018-03-05 | $17.76 | $17.76 | $17.76 | $17.76 | $10.39 | 0 |
| 2018-03-02 | $17.76 | $17.76 | $17.76 | $17.76 | $10.39 | 0 |
| 2018-03-01 | $17.76 | $17.76 | $17.76 | $17.76 | $10.39 | 0 |
| 2018-02-28 | $17.55 | $17.76 | $17.55 | $17.76 | $10.39 | 31,650 |
| 2018-02-27 | $17.59 | $17.59 | $17.59 | $17.59 | $10.29 | 0 |
| 2018-02-26 | $17.59 | $17.59 | $17.59 | $17.59 | $10.29 | 0 |
| 2018-02-23 | $17.59 | $17.59 | $17.59 | $17.59 | $10.29 | 3,000 |
| 2018-02-22 | $17.50 | $17.50 | $17.50 | $17.50 | $10.24 | 0 |
| 2018-02-21 | $17.50 | $17.50 | $17.50 | $17.50 | $10.24 | 2,250 |
| 2018-02-20 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 750 |
| 2018-02-16 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 0 |
| 2018-02-15 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 0 |
| 2018-02-14 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 2,475 |
| 2018-02-13 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 3,157 |
| 2018-02-12 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 994 |
| 2018-02-09 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 0 |
| 2018-02-08 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 0 |
| 2018-02-07 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 0 |
| 2018-02-06 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 0 |
| 2018-02-05 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 0 |
| 2018-02-02 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 0 |
| 2018-02-01 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 0 |
| 2018-01-31 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 0 |
| 2018-01-30 | $17.85 | $17.85 | $17.85 | $17.85 | $10.45 | 150 |
| 2018-01-29 | $18.25 | $18.25 | $18.25 | $18.25 | $10.68 | 0 |
| 2018-01-26 | $18.25 | $18.25 | $18.25 | $18.25 | $10.68 | 0 |
| 2018-01-25 | $18.25 | $18.25 | $18.25 | $18.25 | $10.68 | 0 |
| 2018-01-24 | $18.25 | $18.25 | $18.25 | $18.25 | $10.68 | 0 |
| 2018-01-23 | $18.25 | $18.25 | $18.25 | $18.25 | $10.68 | 3,000 |
| 2018-01-22 | $17.81 | $17.81 | $17.81 | $17.81 | $10.42 | 511 |
| 2018-01-19 | $17.50 | $17.75 | $17.50 | $17.75 | $10.39 | 418 |
| 2018-01-18 | $17.70 | $17.70 | $17.70 | $17.70 | $10.36 | 0 |
| 2018-01-17 | $17.00 | $17.70 | $17.00 | $17.70 | $10.36 | 2,584 |
| 2018-01-16 | $17.00 | $17.00 | $17.00 | $17.00 | $9.95 | 4,779 |
| 2018-01-12 | $16.75 | $17.00 | $16.75 | $17.00 | $9.95 | 4,200 |
| 2018-01-11 | $17.00 | $17.00 | $17.00 | $17.00 | $9.95 | 256 |
| 2018-01-10 | $17.10 | $17.10 | $17.00 | $17.00 | $9.95 | 3,964 |
| 2018-01-09 | $17.10 | $17.10 | $17.10 | $17.10 | $10.01 | 0 |
| 2018-01-08 | $17.10 | $17.10 | $17.10 | $17.10 | $10.01 | 0 |
| 2018-01-05 | $17.10 | $17.30 | $17.10 | $17.10 | $10.01 | 3,828 |
| 2018-01-04 | $17.10 | $17.10 | $17.10 | $17.10 | $10.01 | 0 |
| 2018-01-03 | $17.10 | $17.10 | $17.10 | $17.10 | $10.01 | 300 |
| 2018-01-02 | $17.00 | $17.00 | $17.00 | $17.00 | $9.95 | 4,500 |
| 2017-12-29 | $17.00 | $17.00 | $17.00 | $17.00 | $9.95 | 2,100 |
| 2017-12-28 | $17.00 | $17.00 | $16.60 | $17.00 | $9.95 | 1,122 |
| 2017-12-27 | $17.00 | $17.00 | $17.00 | $17.00 | $9.95 | 1,500 |
| 2017-12-26 | $17.00 | $17.00 | $17.00 | $17.00 | $9.95 | 1,500 |
| 2017-12-22 | $16.99 | $17.09 | $16.99 | $17.09 | $10.00 | 855 |
| 2017-12-21 | $16.99 | $16.99 | $16.99 | $16.99 | $9.94 | 300 |
| 2017-12-20 | $16.99 | $16.99 | $16.99 | $16.99 | $9.94 | 0 |
| 2017-12-19 | $16.99 | $16.99 | $16.99 | $16.99 | $9.94 | 0 |
| 2017-12-18 | $16.99 | $16.99 | $16.99 | $16.99 | $9.94 | 897 |
| 2017-12-15 | $17.00 | $17.00 | $17.00 | $17.00 | $9.95 | 150 |
| 2017-12-14 | $17.00 | $17.00 | $17.00 | $17.00 | $9.95 | 0 |
| 2017-12-13 | $17.00 | $17.00 | $17.00 | $17.00 | $9.95 | 148 |
| 2017-12-12 | $17.00 | $17.00 | $16.99 | $17.00 | $9.95 | 5,332 |
| 2017-12-11 | $16.45 | $16.45 | $16.45 | $16.45 | $9.63 | 0 |
| 2017-12-08 | $16.45 | $16.45 | $16.45 | $16.45 | $9.63 | 0 |
| 2017-12-07 | $16.45 | $16.45 | $16.45 | $16.45 | $9.63 | 7,500 |
| 2017-12-06 | $16.45 | $16.45 | $16.45 | $16.45 | $9.63 | 11,931 |
| 2017-12-05 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 0 |
| 2017-12-04 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 0 |
| 2017-12-01 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 0 |
| 2017-11-30 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 7 |
| 2017-11-29 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 900 |
| 2017-11-28 | $17.89 | $17.89 | $17.89 | $17.89 | $10.42 | 0 |
| 2017-11-27 | $17.89 | $17.89 | $17.89 | $17.89 | $10.42 | 0 |
| 2017-11-24 | $17.89 | $17.89 | $17.89 | $17.89 | $10.42 | 0 |
| 2017-11-22 | $17.89 | $17.89 | $17.89 | $17.89 | $10.42 | 0 |
| 2017-11-21 | $17.89 | $17.89 | $17.89 | $17.89 | $10.42 | 60 |
| 2017-11-20 | $17.89 | $17.89 | $17.89 | $17.89 | $10.42 | 4 |
| 2017-11-17 | $17.89 | $17.89 | $17.89 | $17.89 | $10.42 | 0 |
| 2017-11-16 | $17.89 | $17.89 | $17.89 | $17.89 | $10.42 | 0 |
| 2017-11-15 | $17.89 | $17.89 | $17.89 | $17.89 | $10.42 | 3 |
| 2017-11-14 | $17.89 | $17.89 | $17.89 | $17.89 | $10.42 | 0 |
| 2017-11-13 | $17.89 | $17.89 | $17.89 | $17.89 | $10.42 | 300 |
| 2017-11-10 | $16.20 | $16.20 | $16.20 | $16.20 | $9.44 | 0 |
| 2017-11-09 | $16.20 | $16.20 | $16.20 | $16.20 | $9.44 | 5,400 |
| 2017-11-08 | $16.10 | $16.10 | $16.10 | $16.10 | $9.38 | 0 |
| 2017-11-07 | $16.10 | $16.10 | $16.10 | $16.10 | $9.38 | 0 |
| 2017-11-06 | $16.10 | $16.10 | $16.10 | $16.10 | $9.38 | 0 |
| 2017-11-03 | $16.10 | $16.10 | $16.10 | $16.10 | $9.38 | 22 |
| 2017-11-02 | $16.10 | $16.10 | $16.10 | $16.10 | $9.38 | 0 |
| 2017-11-01 | $16.10 | $16.10 | $16.10 | $16.10 | $9.38 | 0 |
| 2017-10-31 | $16.10 | $16.10 | $16.10 | $16.10 | $9.38 | 2,100 |
| 2017-10-30 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 150 |
| 2017-10-27 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 184 |
| 2017-10-26 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 150 |
| 2017-10-25 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 0 |
| 2017-10-24 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 0 |
| 2017-10-23 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 750 |
| 2017-10-20 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 750 |
| 2017-10-19 | $16.00 | $16.00 | $16.00 | $16.00 | $9.32 | 0 |
| 2017-10-18 | $16.00 | $16.00 | $16.00 | $16.00 | $9.32 | 2,100 |
| 2017-10-17 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 150 |
| 2017-10-16 | $16.00 | $16.00 | $16.00 | $16.00 | $9.32 | 0 |
| 2017-10-13 | $16.00 | $16.00 | $15.99 | $16.00 | $9.32 | 14,863 |
| 2017-10-12 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 0 |
| 2017-10-11 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 150 |
| 2017-10-10 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 0 |
| 2017-10-09 | $16.25 | $16.25 | $16.25 | $16.25 | $9.46 | 150 |
| 2017-10-06 | $15.75 | $15.75 | $15.75 | $15.75 | $9.17 | 0 |
| 2017-10-05 | $15.75 | $15.75 | $15.75 | $15.75 | $9.17 | 750 |
| 2017-10-04 | $16.80 | $16.80 | $16.80 | $16.80 | $9.78 | 24 |
| 2017-10-03 | $16.80 | $16.80 | $16.80 | $16.80 | $9.78 | 0 |
| 2017-10-02 | $16.80 | $16.80 | $16.80 | $16.80 | $9.78 | 0 |
| 2017-09-29 | $16.80 | $16.80 | $16.80 | $16.80 | $9.78 | 3 |
| 2017-09-28 | $16.80 | $16.80 | $16.80 | $16.80 | $9.78 | 0 |
| 2017-09-27 | $16.80 | $16.80 | $16.80 | $16.80 | $9.78 | 150 |
| 2017-09-26 | $16.00 | $16.00 | $16.00 | $16.00 | $9.32 | 0 |
| 2017-09-25 | $16.00 | $16.00 | $16.00 | $16.00 | $9.32 | 0 |
| 2017-09-22 | $16.00 | $16.00 | $16.00 | $16.00 | $9.32 | 150 |
| 2017-09-21 | $16.00 | $16.00 | $16.00 | $16.00 | $9.32 | 450 |
| 2017-09-20 | $16.00 | $16.00 | $16.00 | $16.00 | $9.32 | 0 |
| 2017-09-19 | $16.00 | $16.00 | $16.00 | $16.00 | $9.32 | 750 |
| 2017-09-18 | $16.00 | $16.00 | $16.00 | $16.00 | $9.32 | 150 |
| 2017-09-15 | $15.30 | $15.50 | $15.30 | $15.50 | $9.03 | 2,025 |
| 2017-09-14 | $15.25 | $15.25 | $15.25 | $15.25 | $8.84 | 0 |
| 2017-09-13 | $15.25 | $15.25 | $15.25 | $15.25 | $8.84 | 300 |
| 2017-09-12 | $15.20 | $15.20 | $15.20 | $15.20 | $8.81 | 3,450 |
| 2017-09-11 | $15.25 | $15.25 | $14.75 | $15.20 | $8.81 | 8,907 |
| 2017-09-08 | $16.50 | $16.50 | $16.50 | $16.50 | $9.56 | 150 |
| 2017-09-07 | $15.55 | $15.55 | $15.55 | $15.55 | $9.01 | 0 |
| 2017-09-06 | $15.61 | $15.61 | $15.55 | $15.55 | $9.01 | 6,075 |
| 2017-09-05 | $15.50 | $15.50 | $15.50 | $15.50 | $8.98 | 2,100 |
| 2017-09-01 | $15.50 | $15.50 | $15.50 | $15.50 | $8.98 | 0 |
| 2017-08-31 | $15.50 | $15.50 | $15.50 | $15.50 | $8.98 | 3,000 |
| 2017-08-30 | $15.50 | $15.50 | $15.50 | $15.50 | $8.98 | 1,500 |
| 2017-08-29 | $15.25 | $19.45 | $15.25 | $15.25 | $8.84 | 1,777 |
| 2017-08-28 | $20.00 | $20.00 | $20.00 | $20.00 | $11.59 | 0 |
| 2017-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $11.59 | 0 |
| 2017-08-24 | $20.00 | $20.00 | $20.00 | $20.00 | $11.59 | 0 |
| 2017-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $11.59 | 750 |
| 2017-08-22 | $16.00 | $16.00 | $16.00 | $16.00 | $9.27 | 300 |
| 2017-08-21 | $14.67 | $14.67 | $14.67 | $14.67 | $8.50 | 1 |
| 2017-08-18 | $14.67 | $14.67 | $14.67 | $14.67 | $8.50 | 13 |
| 2017-08-17 | $14.67 | $14.67 | $14.67 | $14.67 | $8.50 | 60 |
| 2017-08-16 | $14.67 | $14.67 | $14.67 | $14.67 | $8.50 | 3 |
| 2017-08-15 | $14.67 | $14.67 | $14.67 | $14.67 | $8.50 | 3 |
| 2017-08-14 | $14.67 | $14.67 | $14.67 | $14.67 | $8.50 | 3 |
| 2017-08-11 | $22.00 | $22.00 | $22.00 | $22.00 | $8.50 | 0 |
| 2017-08-10 | $22.10 | $22.10 | $22.00 | $22.00 | $8.50 | 674 |
| 2017-08-09 | $22.49 | $22.49 | $22.49 | $22.49 | $8.69 | 2 |
| 2017-08-08 | $22.49 | $22.49 | $22.49 | $22.49 | $8.69 | 0 |
| 2017-08-07 | $22.49 | $22.49 | $22.49 | $22.49 | $8.69 | 224 |
| 2017-08-04 | $22.50 | $23.00 | $22.50 | $23.00 | $8.88 | 2,699 |
| 2017-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $8.50 | 112 |
| 2017-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $8.50 | 0 |
| 2017-08-01 | $22.00 | $22.00 | $22.00 | $22.00 | $8.50 | 3,149 |
| 2017-07-31 | $22.00 | $22.50 | $22.00 | $22.50 | $8.69 | 1,799 |
| 2017-07-28 | $21.50 | $21.50 | $21.50 | $21.50 | $8.31 | 0 |
| 2017-07-27 | $21.50 | $21.50 | $21.50 | $21.50 | $8.31 | 0 |
| 2017-07-26 | $21.50 | $21.50 | $21.50 | $21.50 | $8.31 | 0 |
| 2017-07-25 | $21.26 | $21.50 | $21.26 | $21.50 | $8.31 | 2,801 |
| 2017-07-24 | $21.26 | $21.26 | $21.26 | $21.26 | $8.21 | 0 |
| 2017-07-21 | $22.50 | $22.50 | $21.26 | $21.26 | $8.21 | 12,374 |
| 2017-07-20 | $22.50 | $22.50 | $22.50 | $22.50 | $8.69 | 0 |
| 2017-07-19 | $22.00 | $22.50 | $22.00 | $22.50 | $8.69 | 4,369 |
| 2017-07-18 | $22.00 | $22.00 | $22.00 | $22.00 | $8.50 | 0 |
| 2017-07-17 | $22.00 | $22.00 | $22.00 | $22.00 | $8.50 | 0 |
| 2017-07-14 | $22.00 | $22.00 | $22.00 | $22.00 | $8.50 | 6,074 |
| 2017-07-13 | $22.00 | $22.00 | $22.00 | $22.00 | $8.50 | 4,454 |
| 2017-07-12 | $22.00 | $22.00 | $22.00 | $22.00 | $8.50 | 1,124 |
| 2017-07-11 | $22.00 | $22.00 | $22.00 | $22.00 | $8.50 | 1,124 |
| 2017-07-10 | $22.00 | $22.00 | $22.00 | $22.00 | $8.50 | 2,924 |
| 2017-07-07 | $22.00 | $22.00 | $22.00 | $22.00 | $8.50 | 899 |
| 2017-07-06 | $22.00 | $22.00 | $22.00 | $22.00 | $8.50 | 1,124 |
| 2017-07-05 | $22.10 | $22.10 | $22.00 | $22.00 | $8.50 | 5,438 |
| 2017-07-03 | $22.11 | $22.11 | $22.11 | $22.11 | $8.54 | 227 |
| 2017-06-30 | $23.00 | $23.00 | $22.11 | $22.11 | $8.54 | 1,574 |
| 2017-06-29 | $22.00 | $23.00 | $22.00 | $23.00 | $8.88 | 3,824 |
| 2017-06-28 | $22.00 | $22.00 | $22.00 | $22.00 | $8.50 | 13,538 |
| 2017-06-27 | $21.55 | $21.55 | $21.55 | $21.55 | $8.32 | 0 |
| 2017-06-26 | $21.55 | $21.55 | $21.55 | $21.55 | $8.32 | 0 |
| 2017-06-23 | $21.55 | $21.55 | $21.55 | $21.55 | $8.32 | 224 |
| 2017-06-22 | $21.75 | $21.75 | $21.75 | $21.75 | $8.36 | 0 |
| 2017-06-21 | $21.76 | $21.76 | $21.75 | $21.75 | $8.36 | 5,174 |
| 2017-06-20 | $22.00 | $22.00 | $22.00 | $22.00 | $8.45 | 11,249 |
| 2017-06-19 | $21.75 | $22.00 | $21.75 | $22.00 | $8.45 | 1,631 |
| 2017-06-16 | $22.25 | $22.25 | $22.25 | $22.25 | $8.55 | 0 |
| 2017-06-15 | $22.25 | $22.25 | $22.25 | $22.25 | $8.55 | 0 |
| 2017-06-14 | $22.25 | $22.25 | $22.25 | $22.25 | $8.55 | 0 |
| 2017-06-13 | $22.25 | $22.25 | $22.25 | $22.25 | $8.55 | 224 |
| 2017-06-12 | $22.00 | $22.00 | $22.00 | $22.00 | $8.45 | 224 |
| 2017-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $8.45 | 674 |
| 2017-06-08 | $21.75 | $21.75 | $21.75 | $21.75 | $8.36 | 449 |
| 2017-06-07 | $22.00 | $22.00 | $22.00 | $22.00 | $8.45 | 0 |
| 2017-06-06 | $22.00 | $22.00 | $22.00 | $22.00 | $8.45 | 2,924 |
| 2017-06-05 | $21.85 | $21.85 | $21.85 | $21.85 | $8.39 | 0 |
| 2017-06-02 | $22.00 | $22.02 | $21.85 | $21.85 | $8.39 | 1,124 |
| 2017-06-01 | $21.99 | $21.99 | $21.99 | $21.99 | $8.45 | 416 |
| 2017-05-31 | $21.90 | $21.90 | $21.90 | $21.90 | $8.41 | 449 |
| 2017-05-30 | $21.90 | $21.90 | $21.90 | $21.90 | $8.41 | 0 |
| 2017-05-26 | $21.90 | $21.90 | $21.90 | $21.90 | $8.41 | 0 |
| 2017-05-25 | $21.90 | $21.90 | $21.90 | $21.90 | $8.41 | 0 |
| 2017-05-24 | $21.90 | $21.90 | $21.90 | $21.90 | $8.41 | 0 |
| 2017-05-23 | $21.90 | $21.90 | $21.90 | $21.90 | $8.41 | 2,249 |
| 2017-05-22 | $22.00 | $22.00 | $22.00 | $22.00 | $8.45 | 0 |
| 2017-05-19 | $22.00 | $22.00 | $22.00 | $22.00 | $8.45 | 224 |
| 2017-05-18 | $21.90 | $21.90 | $21.90 | $21.90 | $8.41 | 8,099 |
| 2017-05-17 | $21.60 | $21.60 | $21.60 | $21.60 | $8.30 | 224 |
| 2017-05-16 | $21.60 | $21.60 | $21.60 | $21.60 | $8.30 | 0 |
| 2017-05-15 | $21.60 | $21.60 | $21.60 | $21.60 | $8.30 | 2,024 |
| 2017-05-12 | $21.60 | $21.60 | $21.60 | $21.60 | $8.30 | 0 |
| 2017-05-11 | $21.60 | $21.60 | $21.00 | $21.60 | $8.30 | 10,124 |
| 2017-05-10 | $21.60 | $21.60 | $21.60 | $21.60 | $8.30 | 1,349 |
| 2017-05-09 | $21.60 | $21.60 | $21.60 | $21.60 | $8.30 | 4,949 |
| 2017-05-08 | $21.60 | $21.60 | $21.60 | $21.60 | $8.30 | 1,124 |
| 2017-05-05 | $21.60 | $21.60 | $21.60 | $21.60 | $8.30 | 0 |
| 2017-05-04 | $21.60 | $21.60 | $21.60 | $21.60 | $8.30 | 0 |
| 2017-05-03 | $21.60 | $21.60 | $21.60 | $21.60 | $8.30 | 0 |
| 2017-05-02 | $21.60 | $21.60 | $21.60 | $21.60 | $8.30 | 67 |
| 2017-05-01 | $21.23 | $21.60 | $21.00 | $21.60 | $8.30 | 1,124 |
| 2017-04-28 | $21.55 | $21.55 | $21.55 | $21.55 | $8.28 | 0 |
| 2017-04-27 | $21.55 | $21.55 | $21.55 | $21.55 | $8.28 | 11 |
| 2017-04-26 | $21.55 | $21.55 | $21.55 | $21.55 | $8.28 | 0 |
| 2017-04-25 | $21.55 | $21.55 | $21.55 | $21.55 | $8.28 | 449 |
| 2017-04-24 | $21.60 | $21.60 | $21.60 | $21.60 | $8.30 | 0 |
| 2017-04-21 | $21.60 | $21.60 | $21.60 | $21.60 | $8.30 | 0 |
| 2017-04-20 | $21.60 | $21.60 | $21.60 | $21.60 | $8.30 | 0 |
| 2017-04-19 | $21.50 | $21.60 | $21.50 | $21.60 | $8.30 | 1,349 |
| 2017-04-18 | $21.35 | $21.35 | $20.75 | $20.75 | $7.97 | 3,374 |
| 2017-04-17 | $21.50 | $21.50 | $21.40 | $21.40 | $8.22 | 449 |
| 2017-04-13 | $21.45 | $21.45 | $21.45 | $21.45 | $8.24 | 0 |
| 2017-04-12 | $21.45 | $21.45 | $21.45 | $21.45 | $8.24 | 0 |
| 2017-04-11 | $21.45 | $21.45 | $21.45 | $21.45 | $8.24 | 0 |
| 2017-04-10 | $21.45 | $21.45 | $21.45 | $21.45 | $8.24 | 0 |
| 2017-04-07 | $21.45 | $21.45 | $21.45 | $21.45 | $8.24 | 0 |
| 2017-04-06 | $21.45 | $21.45 | $21.45 | $21.45 | $8.24 | 0 |
| 2017-04-05 | $21.45 | $21.45 | $21.45 | $21.45 | $8.24 | 224 |
| 2017-04-04 | $21.10 | $21.10 | $21.10 | $21.10 | $8.11 | 674 |
| 2017-04-03 | $20.75 | $20.75 | $20.75 | $20.75 | $7.97 | 0 |
| 2017-03-31 | $20.75 | $20.75 | $20.75 | $20.75 | $7.97 | 2 |
| 2017-03-30 | $20.75 | $20.75 | $20.75 | $20.75 | $7.97 | 0 |
| 2017-03-29 | $20.75 | $20.75 | $20.75 | $20.75 | $7.97 | 0 |
| 2017-03-28 | $20.75 | $20.75 | $20.75 | $20.75 | $7.97 | 44 |
| 2017-03-27 | $20.75 | $20.75 | $20.75 | $20.75 | $7.97 | 0 |
| 2017-03-24 | $20.75 | $20.75 | $20.75 | $20.75 | $7.97 | 0 |
| 2017-03-23 | $20.75 | $20.75 | $20.75 | $20.75 | $7.97 | 0 |
| 2017-03-22 | $20.75 | $20.75 | $20.75 | $20.75 | $7.97 | 224 |
| 2017-03-21 | $20.90 | $20.90 | $20.90 | $20.90 | $8.03 | 0 |
| 2017-03-20 | $20.90 | $20.90 | $20.90 | $20.90 | $8.03 | 112 |
| 2017-03-17 | $20.90 | $20.90 | $20.90 | $20.90 | $8.03 | 0 |
| 2017-03-16 | $20.90 | $20.90 | $20.90 | $20.90 | $8.03 | 0 |
| 2017-03-15 | $20.90 | $20.90 | $20.90 | $20.90 | $7.98 | 213 |
| 2017-03-14 | $20.70 | $20.90 | $20.70 | $20.90 | $7.98 | 1,799 |
| 2017-03-13 | $20.50 | $20.50 | $20.50 | $20.50 | $7.83 | 0 |
| 2017-03-10 | $20.50 | $20.50 | $20.50 | $20.50 | $7.83 | 0 |
| 2017-03-09 | $20.50 | $20.50 | $20.50 | $20.50 | $7.83 | 1,574 |
| 2017-03-08 | $20.40 | $20.40 | $20.40 | $20.40 | $7.79 | 0 |
| 2017-03-07 | $20.40 | $20.40 | $20.40 | $20.40 | $7.79 | 0 |
| 2017-03-06 | $20.40 | $20.40 | $20.40 | $20.40 | $7.79 | 0 |
| 2017-03-03 | $20.30 | $20.40 | $20.30 | $20.40 | $7.79 | 20,924 |
| 2017-03-02 | $20.65 | $20.65 | $20.65 | $20.65 | $7.89 | 0 |
| 2017-03-01 | $20.65 | $20.65 | $20.65 | $20.65 | $7.89 | 0 |
| 2017-02-28 | $20.65 | $20.65 | $20.65 | $20.65 | $7.89 | 0 |
| 2017-02-27 | $20.65 | $20.65 | $20.65 | $20.65 | $7.89 | 449 |
| 2017-02-24 | $20.90 | $21.00 | $20.65 | $21.00 | $8.02 | 6,749 |
| 2017-02-23 | $20.75 | $21.00 | $20.75 | $21.00 | $8.02 | 15,299 |
| 2017-02-22 | $20.75 | $20.75 | $20.75 | $20.75 | $7.93 | 899 |
| 2017-02-21 | $20.75 | $20.75 | $20.75 | $20.75 | $7.93 | 22 |
| 2017-02-17 | $20.75 | $20.75 | $20.75 | $20.75 | $7.93 | 0 |
| 2017-02-16 | $20.75 | $20.75 | $20.75 | $20.75 | $7.93 | 0 |
| 2017-02-15 | $20.75 | $20.75 | $20.75 | $20.75 | $7.93 | 0 |
| 2017-02-14 | $20.75 | $20.75 | $20.75 | $20.75 | $7.93 | 0 |
| 2017-02-13 | $20.75 | $20.75 | $20.75 | $20.75 | $7.93 | 0 |
| 2017-02-10 | $21.25 | $21.25 | $20.75 | $20.75 | $7.93 | 2,474 |
| 2017-02-09 | $21.99 | $21.99 | $21.99 | $21.99 | $8.40 | 11 |
| 2017-02-08 | $21.99 | $21.99 | $21.99 | $21.99 | $8.40 | 0 |
| 2017-02-07 | $21.99 | $21.99 | $21.99 | $21.99 | $8.40 | 0 |
| 2017-02-06 | $21.99 | $21.99 | $21.99 | $21.99 | $8.40 | 67 |
| 2017-02-03 | $21.80 | $21.99 | $21.80 | $21.99 | $8.40 | 674 |
| 2017-02-02 | $21.50 | $21.50 | $21.50 | $21.50 | $8.21 | 0 |
| 2017-02-01 | $21.50 | $21.50 | $21.50 | $21.50 | $8.21 | 0 |
| 2017-01-31 | $21.50 | $21.50 | $21.50 | $21.50 | $8.21 | 0 |
| 2017-01-30 | $21.50 | $21.50 | $21.50 | $21.50 | $8.21 | 0 |
| 2017-01-27 | $21.50 | $21.50 | $21.50 | $21.50 | $8.21 | 0 |
| 2017-01-26 | $21.50 | $21.50 | $21.50 | $21.50 | $8.21 | 0 |
| 2017-01-25 | $21.50 | $21.50 | $21.50 | $21.50 | $8.21 | 0 |
| 2017-01-24 | $21.50 | $21.50 | $21.50 | $21.50 | $8.21 | 132 |
| 2017-01-23 | $21.50 | $21.50 | $21.50 | $21.50 | $8.21 | 0 |
| 2017-01-20 | $21.50 | $21.50 | $21.50 | $21.50 | $8.21 | 0 |
| 2017-01-19 | $21.50 | $21.50 | $21.50 | $21.50 | $8.21 | 1,349 |
| 2017-01-18 | $21.75 | $21.75 | $21.75 | $21.75 | $8.31 | 143 |
| 2017-01-17 | $21.75 | $21.75 | $21.75 | $21.75 | $8.31 | 1,826 |
| 2017-01-13 | $21.71 | $21.71 | $21.71 | $21.71 | $8.29 | 224 |
| 2017-01-12 | $22.00 | $22.00 | $21.75 | $21.75 | $8.31 | 449 |
| 2017-01-11 | $22.00 | $22.00 | $22.00 | $22.00 | $8.40 | 1,181 |
| 2017-01-10 | $22.75 | $22.75 | $22.75 | $22.75 | $8.69 | 0 |
| 2017-01-09 | $22.75 | $22.75 | $22.75 | $22.75 | $8.69 | 0 |
| 2017-01-06 | $22.75 | $22.75 | $22.75 | $22.75 | $8.69 | 0 |
| 2017-01-05 | $22.75 | $22.75 | $22.75 | $22.75 | $8.69 | 0 |
| 2017-01-04 | $22.75 | $22.75 | $22.75 | $22.75 | $8.69 | 0 |
| 2017-01-03 | $22.75 | $22.75 | $22.75 | $22.75 | $8.69 | 224 |
| 2016-12-30 | $22.75 | $22.75 | $22.75 | $22.75 | $8.69 | 0 |
| 2016-12-29 | $22.75 | $22.75 | $22.75 | $22.75 | $8.69 | 0 |
| 2016-12-28 | $22.75 | $22.75 | $22.75 | $22.75 | $8.69 | 0 |
| 2016-12-27 | $22.75 | $22.75 | $22.75 | $22.75 | $8.69 | 449 |
| 2016-12-23 | $22.25 | $22.25 | $22.25 | $22.25 | $8.50 | 0 |
| 2016-12-22 | $22.25 | $22.25 | $22.25 | $22.25 | $8.50 | 224 |
| 2016-12-21 | $22.50 | $22.50 | $22.50 | $22.50 | $8.59 | 0 |
| 2016-12-20 | $22.50 | $22.50 | $22.50 | $22.50 | $8.59 | 449 |
| 2016-12-19 | $22.00 | $22.00 | $22.00 | $22.00 | $8.40 | 188 |
| 2016-12-16 | $22.00 | $22.00 | $22.00 | $22.00 | $8.40 | 224 |
| 2016-12-15 | $22.00 | $22.00 | $22.00 | $22.00 | $8.40 | 4 |
| 2016-12-14 | $22.00 | $22.00 | $22.00 | $22.00 | $8.40 | 200 |
| 2016-12-13 | $22.00 | $22.00 | $22.00 | $22.00 | $8.40 | 0 |
| 2016-12-12 | $22.00 | $22.00 | $22.00 | $22.00 | $8.40 | 65 |
| 2016-12-09 | $22.00 | $22.00 | $22.00 | $22.00 | $8.40 | 2,024 |
| 2016-12-08 | $22.80 | $22.85 | $22.68 | $22.68 | $8.66 | 899 |
| 2016-12-07 | $22.80 | $22.80 | $22.80 | $22.80 | $8.71 | 915 |
| 2016-12-06 | $23.00 | $23.00 | $23.00 | $23.00 | $8.78 | 0 |
| 2016-12-05 | $23.00 | $23.00 | $23.00 | $23.00 | $8.78 | 0 |
| 2016-12-02 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-12-01 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-11-28 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 224 |
| 2016-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-11-22 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-11-21 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 3,095 |
| 2016-11-18 | $23.50 | $23.50 | $23.50 | $23.50 | $8.93 | 0 |
| 2016-11-17 | $23.50 | $23.50 | $23.50 | $23.50 | $8.93 | 224 |
| 2016-11-16 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-11-15 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-11-14 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-11-11 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 56 |
| 2016-11-10 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 56 |
| 2016-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-11-08 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 224 |
| 2016-11-07 | $23.50 | $23.50 | $23.50 | $23.50 | $8.93 | 562 |
| 2016-11-04 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 506 |
| 2016-11-03 | $22.75 | $22.75 | $22.75 | $22.75 | $8.65 | 0 |
| 2016-11-02 | $22.75 | $22.75 | $22.75 | $22.75 | $8.65 | 0 |
| 2016-11-01 | $22.75 | $22.75 | $22.75 | $22.75 | $8.65 | 0 |
| 2016-10-31 | $22.75 | $22.75 | $22.75 | $22.75 | $8.65 | 224 |
| 2016-10-28 | $22.75 | $22.75 | $22.75 | $22.75 | $8.65 | 0 |
| 2016-10-27 | $22.75 | $22.75 | $22.75 | $22.75 | $8.65 | 0 |
| 2016-10-26 | $22.75 | $22.75 | $22.75 | $22.75 | $8.65 | 0 |
| 2016-10-25 | $22.75 | $22.75 | $22.75 | $22.75 | $8.65 | 0 |
| 2016-10-24 | $22.75 | $22.75 | $22.75 | $22.75 | $8.65 | 0 |
| 2016-10-21 | $22.75 | $22.75 | $22.75 | $22.75 | $8.65 | 0 |
| 2016-10-20 | $22.75 | $22.75 | $22.75 | $22.75 | $8.65 | 0 |
| 2016-10-19 | $22.75 | $22.75 | $22.75 | $22.75 | $8.65 | 449 |
| 2016-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-10-07 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2016-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 1,797 |
| 2016-10-04 | $23.50 | $23.50 | $23.50 | $23.50 | $8.93 | 0 |
| 2016-10-03 | $23.50 | $23.50 | $23.50 | $23.50 | $8.93 | 0 |
| 2016-09-30 | $23.50 | $23.50 | $23.50 | $23.50 | $8.93 | 2 |
| 2016-09-29 | $23.50 | $23.50 | $23.50 | $23.50 | $8.93 | 0 |
| 2016-09-28 | $23.50 | $23.50 | $23.50 | $23.50 | $8.93 | 0 |
| 2016-09-27 | $23.50 | $23.50 | $23.50 | $23.50 | $8.93 | 62 |
| 2016-09-26 | $23.50 | $23.50 | $23.50 | $23.50 | $8.93 | 0 |
| 2016-09-23 | $23.50 | $23.50 | $23.50 | $23.50 | $8.93 | 1,266 |
| 2016-09-22 | $23.50 | $23.50 | $23.50 | $23.50 | $8.93 | 449 |
| 2016-09-21 | $23.75 | $23.75 | $23.75 | $23.75 | $9.03 | 0 |
| 2016-09-20 | $23.75 | $23.75 | $23.75 | $23.75 | $9.03 | 0 |
| 2016-09-19 | $22.00 | $24.00 | $22.00 | $23.75 | $9.03 | 1,397 |
| 2016-09-16 | $20.00 | $21.00 | $20.00 | $21.00 | $7.94 | 1,952 |
| 2016-09-15 | $19.70 | $20.00 | $19.70 | $20.00 | $7.56 | 674 |
| 2016-09-14 | $19.65 | $19.65 | $19.65 | $19.65 | $7.43 | 0 |
| 2016-09-13 | $19.65 | $19.65 | $19.65 | $19.65 | $7.43 | 0 |
| 2016-09-12 | $19.65 | $19.65 | $19.65 | $19.65 | $7.43 | 112 |
| 2016-09-09 | $19.40 | $19.65 | $19.40 | $19.65 | $7.43 | 1,709 |
| 2016-09-08 | $19.55 | $19.55 | $19.55 | $19.55 | $7.39 | 0 |
| 2016-09-07 | $19.55 | $19.55 | $19.55 | $19.55 | $7.39 | 0 |
| 2016-09-06 | $19.55 | $19.55 | $19.55 | $19.55 | $7.39 | 0 |
| 2016-09-02 | $19.55 | $19.55 | $19.55 | $19.55 | $7.39 | 0 |
| 2016-09-01 | $19.55 | $19.55 | $19.55 | $19.55 | $7.39 | 0 |
| 2016-08-31 | $19.55 | $19.55 | $19.55 | $19.55 | $7.39 | 0 |
| 2016-08-30 | $19.30 | $19.55 | $19.30 | $19.55 | $7.39 | 449 |
| 2016-08-29 | $19.20 | $19.20 | $19.20 | $19.20 | $7.26 | 0 |
| 2016-08-26 | $19.20 | $19.20 | $19.20 | $19.20 | $7.26 | 0 |
| 2016-08-25 | $19.20 | $19.20 | $19.20 | $19.20 | $7.26 | 224 |
| 2016-08-24 | $19.10 | $19.20 | $19.10 | $19.20 | $7.26 | 449 |
| 2016-08-23 | $18.50 | $19.00 | $18.50 | $19.00 | $7.18 | 899 |
| 2016-08-22 | $18.25 | $18.25 | $18.25 | $18.25 | $6.90 | 0 |
| 2016-08-19 | $18.25 | $18.25 | $18.25 | $18.25 | $6.90 | 0 |
| 2016-08-18 | $18.31 | $18.31 | $18.25 | $18.25 | $6.90 | 517 |
| 2016-08-17 | $18.66 | $18.66 | $18.66 | $18.66 | $7.06 | 0 |
| 2016-08-16 | $18.66 | $18.66 | $18.66 | $18.66 | $7.06 | 224 |
| 2016-08-15 | $18.70 | $18.70 | $18.70 | $18.70 | $7.07 | 0 |
| 2016-08-12 | $18.70 | $18.70 | $18.70 | $18.70 | $7.07 | 0 |
| 2016-08-11 | $18.70 | $18.70 | $18.70 | $18.70 | $7.07 | 0 |
| 2016-08-10 | $18.70 | $18.70 | $18.70 | $18.70 | $7.07 | 0 |
| 2016-08-09 | $18.70 | $18.70 | $18.70 | $18.70 | $7.07 | 0 |
| 2016-08-08 | $18.70 | $18.70 | $18.70 | $18.70 | $7.07 | 0 |
| 2016-08-05 | $18.70 | $18.70 | $18.70 | $18.70 | $7.07 | 0 |
| 2016-08-04 | $18.70 | $18.70 | $18.70 | $18.70 | $7.07 | 242 |
| 2016-08-03 | $18.70 | $18.70 | $18.70 | $18.70 | $7.07 | 0 |
| 2016-08-02 | $18.70 | $18.70 | $18.70 | $18.70 | $7.07 | 0 |
| 2016-08-01 | $18.70 | $18.70 | $18.70 | $18.70 | $7.07 | 7,199 |
| 2016-07-29 | $18.75 | $18.75 | $18.75 | $18.75 | $7.09 | 0 |
| 2016-07-28 | $18.75 | $18.75 | $18.75 | $18.75 | $7.09 | 0 |
| 2016-07-27 | $18.75 | $18.75 | $18.75 | $18.75 | $7.09 | 1,001 |
| 2016-07-26 | $18.95 | $18.95 | $18.95 | $18.95 | $7.17 | 0 |
| 2016-07-25 | $18.95 | $18.95 | $18.95 | $18.95 | $7.17 | 0 |
| 2016-07-22 | $18.95 | $18.95 | $18.95 | $18.95 | $7.17 | 303 |
| 2016-07-21 | $19.00 | $19.00 | $19.00 | $19.00 | $7.18 | 0 |
| 2016-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $7.18 | 1,124 |
| 2016-07-19 | $19.50 | $19.50 | $19.50 | $19.50 | $7.37 | 0 |
| 2016-07-18 | $19.50 | $19.50 | $19.50 | $19.50 | $7.37 | 0 |
| 2016-07-15 | $19.50 | $19.50 | $19.50 | $19.50 | $7.37 | 0 |
| 2016-07-14 | $19.50 | $19.50 | $19.50 | $19.50 | $7.37 | 0 |
| 2016-07-13 | $19.50 | $19.50 | $19.50 | $19.50 | $7.37 | 0 |
| 2016-07-12 | $19.50 | $19.50 | $19.50 | $19.50 | $7.37 | 0 |
| 2016-07-11 | $19.50 | $19.50 | $19.50 | $19.50 | $7.37 | 0 |
| 2016-07-08 | $19.50 | $19.50 | $19.50 | $19.50 | $7.37 | 44 |
| 2016-07-07 | $19.50 | $19.50 | $19.50 | $19.50 | $7.37 | 0 |
| 2016-07-06 | $19.50 | $19.50 | $19.50 | $19.50 | $7.37 | 8 |
| 2016-07-05 | $19.00 | $19.50 | $19.00 | $19.50 | $7.37 | 2,130 |
| 2016-07-01 | $20.00 | $20.00 | $20.00 | $20.00 | $7.56 | 0 |
| 2016-06-30 | $20.00 | $20.00 | $20.00 | $20.00 | $7.56 | 0 |
| 2016-06-29 | $20.00 | $20.00 | $20.00 | $20.00 | $7.56 | 0 |
| 2016-06-28 | $20.00 | $21.50 | $20.00 | $20.00 | $7.56 | 2,279 |
| 2016-06-27 | $17.95 | $17.95 | $17.95 | $17.95 | $6.79 | 0 |
| 2016-06-24 | $17.95 | $17.95 | $17.95 | $17.95 | $6.79 | 0 |
| 2016-06-23 | $17.95 | $17.95 | $17.95 | $17.95 | $6.79 | 0 |
| 2016-06-22 | $17.95 | $17.95 | $17.95 | $17.95 | $6.79 | 0 |
| 2016-06-21 | $17.95 | $17.95 | $17.95 | $17.95 | $6.79 | 0 |
| 2016-06-20 | $17.95 | $17.95 | $17.95 | $17.95 | $6.79 | 0 |
| 2016-06-17 | $17.95 | $17.95 | $17.95 | $17.95 | $6.74 | 0 |
| 2016-06-16 | $17.95 | $17.95 | $17.95 | $17.95 | $6.74 | 0 |
| 2016-06-15 | $17.95 | $17.95 | $17.95 | $17.95 | $6.74 | 0 |
| 2016-06-14 | $17.95 | $17.95 | $17.95 | $17.95 | $6.74 | 224 |
| 2016-06-13 | $17.95 | $18.00 | $17.95 | $18.00 | $6.76 | 0 |
| 2016-06-10 | $18.00 | $18.00 | $18.00 | $18.00 | $6.76 | 0 |
| 2016-06-09 | $18.00 | $18.00 | $18.00 | $18.00 | $6.76 | 0 |
| 2016-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $6.76 | 0 |
| 2016-06-07 | $18.00 | $18.00 | $18.00 | $18.00 | $6.76 | 0 |
| 2016-06-06 | $18.00 | $18.00 | $18.00 | $18.00 | $6.76 | 0 |
| 2016-06-03 | $18.00 | $18.00 | $18.00 | $18.00 | $6.76 | 503 |
| 2016-06-02 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-06-01 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-05-31 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-05-27 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-05-26 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-05-25 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-05-24 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-05-23 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-05-20 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-05-19 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-05-18 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-05-17 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-05-16 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-05-13 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-05-12 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 0 |
| 2016-05-11 | $18.60 | $18.60 | $18.60 | $18.60 | $6.99 | 944 |
| 2016-05-10 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-05-09 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-05-06 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-05-05 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-05-04 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-05-03 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-05-02 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-04-29 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-04-28 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-04-27 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-04-26 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-04-25 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-04-22 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-04-21 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-04-20 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-04-19 | $17.90 | $17.90 | $17.90 | $17.90 | $6.72 | 0 |
| 2016-04-18 | $17.70 | $17.90 | $17.70 | $17.90 | $6.72 | 674 |
| 2016-04-15 | $17.70 | $17.70 | $17.70 | $17.70 | $6.65 | 0 |
| 2016-04-14 | $17.70 | $17.70 | $17.70 | $17.70 | $6.65 | 224 |
| 2016-04-13 | $17.70 | $17.70 | $17.70 | $17.70 | $6.65 | 0 |
| 2016-04-12 | $17.70 | $17.70 | $17.70 | $17.70 | $6.65 | 0 |
| 2016-04-11 | $17.70 | $17.70 | $17.70 | $17.70 | $6.65 | 0 |
| 2016-04-08 | $17.70 | $17.70 | $17.70 | $17.70 | $6.65 | 224 |
| 2016-04-07 | $17.75 | $17.75 | $17.75 | $17.75 | $6.67 | 224 |
| 2016-04-06 | $17.40 | $17.40 | $17.40 | $17.40 | $6.54 | 0 |
| 2016-04-05 | $17.40 | $17.40 | $17.40 | $17.40 | $6.54 | 0 |
| 2016-04-04 | $17.40 | $17.40 | $17.40 | $17.40 | $6.54 | 0 |
| 2016-04-01 | $17.40 | $17.40 | $17.40 | $17.40 | $6.54 | 0 |
| 2016-03-31 | $17.15 | $17.40 | $17.15 | $17.40 | $6.54 | 9,643 |
| 2016-03-30 | $16.50 | $16.75 | $16.50 | $16.75 | $6.29 | 2,553 |
| 2016-03-29 | $16.50 | $16.50 | $16.50 | $16.50 | $6.20 | 224 |
| 2016-03-28 | $17.00 | $17.00 | $17.00 | $17.00 | $6.39 | 8 |
| 2016-03-24 | $17.00 | $17.00 | $17.00 | $17.00 | $6.39 | 0 |
| 2016-03-23 | $17.00 | $17.00 | $17.00 | $17.00 | $6.39 | 224 |
| 2016-03-22 | $17.10 | $17.10 | $17.10 | $17.10 | $6.42 | 0 |
| 2016-03-21 | $17.10 | $17.10 | $17.10 | $17.10 | $6.42 | 0 |
| 2016-03-18 | $17.10 | $17.10 | $17.10 | $17.10 | $6.42 | 146 |
| 2016-03-17 | $17.00 | $17.10 | $17.00 | $17.10 | $6.42 | 2,598 |
| 2016-03-16 | $16.95 | $16.95 | $16.95 | $16.95 | $6.32 | 0 |
| 2016-03-15 | $16.95 | $16.95 | $16.95 | $16.95 | $6.32 | 224 |
| 2016-03-14 | $16.30 | $16.30 | $16.30 | $16.30 | $6.08 | 0 |
| 2016-03-11 | $16.30 | $16.30 | $16.30 | $16.30 | $6.08 | 0 |
| 2016-03-10 | $16.30 | $16.30 | $16.30 | $16.30 | $6.08 | 0 |
| 2016-03-09 | $16.30 | $16.30 | $16.30 | $16.30 | $6.08 | 0 |
| 2016-03-08 | $16.30 | $16.30 | $16.30 | $16.30 | $6.08 | 1,124 |
| 2016-03-07 | $17.10 | $17.10 | $17.10 | $17.10 | $6.38 | 224 |
| 2016-03-04 | $16.95 | $16.95 | $16.95 | $16.95 | $6.32 | 0 |
| 2016-03-03 | $16.95 | $16.95 | $16.95 | $16.95 | $6.32 | 0 |
| 2016-03-02 | $16.95 | $16.95 | $16.95 | $16.95 | $6.32 | 134 |
| 2016-03-01 | $16.95 | $16.95 | $16.95 | $16.95 | $6.32 | 0 |
| 2016-02-29 | $16.95 | $16.95 | $16.95 | $16.95 | $6.32 | 0 |
| 2016-02-26 | $16.95 | $16.95 | $16.95 | $16.95 | $6.32 | 0 |
| 2016-02-25 | $16.95 | $16.95 | $16.95 | $16.95 | $6.32 | 134 |
| 2016-02-24 | $16.95 | $16.95 | $16.95 | $16.95 | $6.32 | 0 |
| 2016-02-23 | $16.95 | $16.95 | $16.95 | $16.95 | $6.32 | 0 |
| 2016-02-22 | $16.95 | $16.95 | $16.95 | $16.95 | $6.32 | 731 |
| 2016-02-19 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2016-02-18 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2016-02-17 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2016-02-16 | $16.75 | $16.75 | $16.25 | $16.25 | $6.06 | 843 |
| 2016-02-12 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-02-11 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-02-10 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-02-09 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-02-08 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-02-05 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-02-04 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-02-03 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-02-02 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-02-01 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-01-29 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-01-28 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-01-27 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-01-26 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-01-25 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-01-22 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-01-21 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-01-20 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-01-19 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-01-15 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 0 |
| 2016-01-14 | $16.99 | $16.99 | $16.99 | $16.99 | $6.34 | 393 |
| 2016-01-13 | $16.25 | $16.50 | $16.00 | $16.50 | $6.16 | 15,752 |
| 2016-01-12 | $16.50 | $16.50 | $16.50 | $16.50 | $6.16 | 0 |
| 2016-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $6.16 | 0 |
| 2016-01-08 | $16.50 | $16.50 | $16.50 | $16.50 | $6.16 | 303 |
| 2016-01-07 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2016-01-06 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2016-01-05 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 697 |
| 2016-01-04 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-31 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-30 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-29 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-28 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-24 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-23 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-22 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-21 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-18 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-17 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-16 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-15 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-14 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-11 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-10 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-09 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-08 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-07 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-04 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-03 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-02 | $16.25 | $16.25 | $16.25 | $16.25 | $6.06 | 0 |
| 2015-12-01 | $16.25 | $16.25 | $16.25 | $16.25 | $6.02 | 0 |
| 2015-11-30 | $16.25 | $16.25 | $16.25 | $16.25 | $6.02 | 0 |
| 2015-11-27 | $16.25 | $16.25 | $16.25 | $16.25 | $6.02 | 0 |
| 2015-11-25 | $16.25 | $16.25 | $16.25 | $16.25 | $6.02 | 0 |
| 2015-11-24 | $16.25 | $16.25 | $16.25 | $16.25 | $6.02 | 0 |
| 2015-11-23 | $16.25 | $16.25 | $16.25 | $16.25 | $6.02 | 0 |
| 2015-11-20 | $16.25 | $16.25 | $16.25 | $16.25 | $6.02 | 224 |
| 2015-11-19 | $16.25 | $16.25 | $16.25 | $16.25 | $6.02 | 902 |
| 2015-11-18 | $17.00 | $17.00 | $17.00 | $17.00 | $6.30 | 139 |
| 2015-11-17 | $17.00 | $17.00 | $17.00 | $17.00 | $6.30 | 139 |
| 2015-11-16 | $17.00 | $17.00 | $17.00 | $17.00 | $6.30 | 0 |
| 2015-11-13 | $17.00 | $17.00 | $17.00 | $17.00 | $6.30 | 0 |
| 2015-11-12 | $17.00 | $17.00 | $17.00 | $17.00 | $6.30 | 0 |
| 2015-11-11 | $17.00 | $17.00 | $17.00 | $17.00 | $6.30 | 301 |
| 2015-11-10 | $16.25 | $16.25 | $16.25 | $16.25 | $6.02 | 0 |
| 2015-11-09 | $16.25 | $16.25 | $16.25 | $16.25 | $6.02 | 0 |
| 2015-11-06 | $16.25 | $16.25 | $16.25 | $16.25 | $6.02 | 2,249 |
| 2015-11-05 | $15.75 | $15.75 | $15.75 | $15.75 | $5.84 | 0 |
| 2015-11-04 | $15.75 | $15.75 | $15.75 | $15.75 | $5.84 | 0 |
| 2015-11-03 | $15.75 | $15.75 | $15.75 | $15.75 | $5.84 | 0 |
| 2015-11-02 | $15.75 | $15.75 | $15.75 | $15.75 | $5.84 | 0 |
| 2015-10-30 | $15.75 | $15.75 | $15.75 | $15.75 | $5.84 | 0 |
| 2015-10-29 | $15.75 | $15.75 | $15.75 | $15.75 | $5.84 | 0 |
| 2015-10-28 | $15.75 | $15.75 | $15.75 | $15.75 | $5.84 | 0 |
| 2015-10-27 | $15.75 | $15.75 | $15.75 | $15.75 | $5.84 | 0 |
| 2015-10-26 | $15.75 | $15.75 | $15.75 | $15.75 | $5.84 | 0 |
| 2015-10-23 | $15.75 | $15.75 | $15.75 | $15.75 | $5.84 | 1,124 |
| 2015-10-22 | $15.20 | $15.20 | $14.75 | $14.75 | $5.46 | 0 |
| 2015-10-21 | $15.20 | $15.20 | $14.75 | $14.75 | $5.46 | 0 |
| 2015-10-20 | $15.20 | $15.20 | $14.75 | $14.75 | $5.46 | 0 |
| 2015-10-19 | $15.20 | $15.20 | $14.75 | $14.75 | $5.46 | 0 |
| 2015-10-16 | $15.20 | $15.20 | $14.75 | $14.75 | $5.46 | 0 |
| 2015-10-15 | $15.20 | $15.20 | $14.75 | $14.75 | $5.46 | 0 |
| 2015-10-14 | $15.20 | $15.20 | $14.75 | $14.75 | $5.46 | 0 |
| 2015-10-13 | $15.20 | $15.20 | $14.75 | $14.75 | $5.46 | 0 |
| 2015-10-12 | $15.20 | $15.20 | $14.75 | $14.75 | $5.46 | 0 |
| 2015-10-09 | $15.20 | $15.20 | $14.75 | $14.75 | $5.46 | 0 |
| 2015-10-08 | $15.20 | $15.20 | $14.75 | $14.75 | $5.46 | 146 |
| 2015-10-07 | $15.20 | $15.20 | $14.75 | $14.75 | $5.46 | 6,092 |
| 2015-10-06 | $15.85 | $15.85 | $15.50 | $15.50 | $5.74 | 0 |
| 2015-10-05 | $15.85 | $15.85 | $15.50 | $15.50 | $5.74 | 0 |
| 2015-10-02 | $15.85 | $15.85 | $15.50 | $15.50 | $5.74 | 1,124 |
| 2015-10-01 | $16.11 | $16.11 | $16.11 | $16.11 | $5.97 | 0 |
| 2015-09-30 | $16.11 | $16.11 | $16.11 | $16.11 | $5.97 | 0 |
| 2015-09-29 | $16.11 | $16.11 | $16.11 | $16.11 | $5.97 | 0 |
| 2015-09-28 | $16.11 | $16.11 | $16.11 | $16.11 | $5.97 | 0 |
| 2015-09-25 | $16.11 | $16.11 | $16.11 | $16.11 | $5.97 | 0 |
| 2015-09-24 | $16.11 | $16.11 | $16.11 | $16.11 | $5.97 | 0 |
| 2015-09-23 | $16.11 | $16.11 | $16.11 | $16.11 | $5.97 | 0 |
| 2015-09-22 | $16.11 | $16.11 | $16.11 | $16.11 | $5.97 | 0 |
| 2015-09-21 | $16.11 | $16.11 | $16.11 | $16.11 | $5.97 | 0 |
| 2015-09-18 | $16.11 | $16.11 | $16.11 | $16.11 | $5.97 | 0 |
| 2015-09-17 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-09-16 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-09-15 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-09-14 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-09-11 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-09-10 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-09-09 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-09-08 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-09-04 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-09-03 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 6 |
| 2015-09-02 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-09-01 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-08-31 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-08-28 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-08-27 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 6 |
| 2015-08-26 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-08-25 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-08-24 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-08-21 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 0 |
| 2015-08-20 | $16.11 | $16.11 | $16.11 | $16.11 | $5.93 | 506 |
| 2015-08-19 | $16.99 | $16.99 | $16.99 | $16.99 | $6.25 | 674 |
| 2015-08-18 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-08-17 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-08-14 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-08-13 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-08-12 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-08-10 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-08-07 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-08-06 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-08-05 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-08-04 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-08-03 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-07-31 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-07-30 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-07-29 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-07-28 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-07-27 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-07-24 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-07-23 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
| 2015-07-22 | $17.00 | $17.00 | $17.00 | $17.00 | $6.25 | 0 |
Blue Ridge Bankshares Inc (VA) (BRBS) News Headlines
Recent Blue Ridge Bankshares Inc (VA) (BRBS) News
Similar Companies to Blue Ridge Bankshares Inc (VA) (BRBS) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |